1580783400000|2020-02-04 02:30:00|2708.5|2696.5|2701.2|2689.2|2717|2705|2700.2|2688.2|89
1580783700000|2020-02-04 02:35:00|2701.7|2689.7|2676|2664|2703.9|2691.9|2672.2|2660.2|94
1580784000000|2020-02-04 02:40:00|2676.3|2664.3|2678.6|2666.6|2682.3|2670.3|2666|2654|10
1580784300000|2020-02-04 02:45:00|2679.6|2667.6|2673.6|2661.6|2679.6|2667.6|2666.6|2654.6|4
1580784600000|2020-02-04 02:50:00|2673|2661|2669.6|2657.6|2673|2661|2669.6|2657.6|0
1580784900000|2020-02-04 02:55:00|2670.6|2658.6|2665.9|2653.9|2670.6|2658.6|2660|2648|6
1580785200000|2020-02-04 03:00:00|2666.2|2654.2|2662.4|2650.4|2666.4|2654.4|2660.6|2648.6|1
1580785500000|2020-02-04 03:05:00|2662.6|2650.6|2660.3|2648.3|2665|2653|2656.9|2644.9|2
1580785800000|2020-02-04 03:10:00|2660.9|2648.9|2661|2649|2664|2652|2660.3|2648.3|0
1580786100000|2020-02-04 03:15:00|2660.8|2648.8|2665.3|2653.3|2665.3|2653.3|2660.8|2648.8|1
1580786400000|2020-02-04 03:20:00|2665|2653|2670.3|2658.3|2671.3|2659.3|2665|2653|2
1580786700000|2020-02-04 03:25:00|2670.8|2658.8|2667.8|2655.8|2671.3|2659.3|2666.3|2654.3|0
1580787000000|2020-02-04 03:30:00|2667.3|2655.3|2680.1|2668.1|2680.1|2668.1|2666.3|2654.3|166
1580787300000|2020-02-04 03:35:00|2680.7|2668.7|2681.4|2669.4|2681.7|2669.7|2676|2664|79
1580787600000|2020-02-04 03:40:00|2681.9|2669.9|2675.2|2663.2|2683.9|2671.9|2672.2|2660.2|27
1580787900000|2020-02-04 03:45:00|2676.2|2664.2|2683.2|2671.2|2684.2|2672.2|2675.2|2663.2|1
1580788200000|2020-02-04 03:50:00|2682.8|2670.8|2680.8|2668.8|2683.2|2671.2|2678.8|2666.8|3
1580788500000|2020-02-04 03:55:00|2680.5|2668.5|2680.3|2668.3|2682.8|2670.8|2679.8|2667.8|1
1580788800000|2020-02-04 04:00:00|2680.6|2668.6|2677.8|2665.8|2680.8|2668.8|2676.8|2664.8|5
1580789100000|2020-02-04 04:05:00|2677.7|2665.7|2683.7|2671.7|2685.7|2673.7|2676.7|2664.7|1
1580789400000|2020-02-04 04:10:00|2681.7|2669.7|2680|2668|2681.7|2669.7|2676.7|2664.7|0
1580789700000|2020-02-04 04:15:00|2681|2669|2679|2667|2681|2669|2679|2667|0
1580790000000|2020-02-04 04:20:00|2678.3|2666.3|2678|2666|2679|2667|2675.3|2663.3|0
1580790300000|2020-02-04 04:25:00|2677.4|2665.4|2680|2668|2682.3|2670.3|2676|2664|33
1580797800000|2020-02-04 06:30:00|2683.2|2671.2|2700.5|2688.5|2700.5|2688.5|2681.2|2669.2|67
1580798100000|2020-02-04 06:35:00|2701.1|2689.1|2698.2|2686.2|2702.2|2690.2|2697.5|2685.5|4
1580798400000|2020-02-04 06:40:00|2697.9|2685.9|2703.4|2691.4|2703.9|2691.9|2697.9|2685.9|3
1580798700000|2020-02-04 06:45:00|2703.7|2691.7|2711.2|2699.2|2711.2|2699.2|2703.7|2691.7|3
1580799000000|2020-02-04 06:50:00|2711.4|2699.4|2715.5|2703.5|2726.6|2714.6|2711.4|2699.4|110
1580799300000|2020-02-04 06:55:00|2715.2|2703.2|2705.5|2693.5|2715.2|2703.2|2705.5|2693.5|1
1580799600000|2020-02-04 07:00:00|2705.2|2693.2|2703.8|2691.8|2707.3|2695.3|2701.1|2689.1|14
1580799900000|2020-02-04 07:05:00|2703.2|2691.2|2703.3|2691.3|2704.8|2692.8|2701.1|2689.1|2
1580800200000|2020-02-04 07:10:00|2703.1|2691.1|2701.5|2689.5|2704.2|2692.2|2700.8|2688.8|100
1580800500000|2020-02-04 07:15:00|2701.7|2689.7|2704.2|2692.2|2704.5|2692.5|2701.7|2689.7|1
1580800800000|2020-02-04 07:20:00|2703.2|2691.2|2706.2|2694.2|2707.5|2695.5|2703.2|2691.2|0
1580801100000|2020-02-04 07:25:00|2705.9|2693.9|2703.6|2691.6|2705.9|2693.9|2702.9|2690.9|31
1580801400000|2020-02-04 07:30:00|2702.6|2690.6|2698.3|2686.3|2702.6|2690.6|2696.1|2684.1|74
1580801700000|2020-02-04 07:35:00|2696.8|2684.8|2689.1|2677.1|2697.1|2685.1|2686.1|2674.1|119
1580802000000|2020-02-04 07:40:00|2688.9|2676.9|2677.4|2665.4|2690.7|2678.7|2677.4|2665.4|17
1580802300000|2020-02-04 07:45:00|2677.1|2665.1|2672.9|2660.9|2680.1|2668.1|2672.6|2660.6|1
1580802600000|2020-02-04 07:50:00|2672.3|2660.3|2673.9|2661.9|2674.2|2662.2|2672.3|2660.3|10
1580802900000|2020-02-04 07:55:00|2673.6|2661.6|2673.1|2661.1|2679|2667|2672.9|2660.9|11
1580803200000|2020-02-04 08:00:00|2673.3|2661.3|2680.1|2668.1|2680.6|2668.6|2672.6|2660.6|18
1580803500000|2020-02-04 08:05:00|2681|2669|2679.6|2667.6|2684.6|2672.6|2677.9|2665.9|0
1580803800000|2020-02-04 08:10:00|2680.6|2668.6|2671.8|2659.8|2680.6|2668.6|2671.1|2659.1|85
1580804100000|2020-02-04 08:15:00|2671.6|2659.6|2672.5|2660.5|2675.8|2663.8|2671.1|2659.1|2
1580804400000|2020-02-04 08:20:00|2673|2661|2675.3|2663.3|2677.1|2665.1|2673|2661|12
1580804700000|2020-02-04 08:25:00|2674.7|2662.7|2672.3|2660.3|2676|2664|2672.3|2660.3|53
1580805000000|2020-02-04 08:30:00|2671.9|2659.9|2674.3|2662.3|2676.3|2664.3|2671.1|2659.1|45
1580805300000|2020-02-04 08:35:00|2674.8|2662.8|2674.5|2662.5|2676.7|2664.7|2674|2662|49
1580805600000|2020-02-04 08:40:00|2674|2662|2671.7|2659.7|2674.5|2662.5|2671|2659|33
1580805900000|2020-02-04 08:45:00|2672.3|2660.3|2672.8|2660.8|2677.5|2665.5|2672.3|2660.3|97
1580806200000|2020-02-04 08:50:00|2673.4|2661.4|2672.8|2660.8|2674.3|2662.3|2669.8|2657.8|0
1580806500000|2020-02-04 08:55:00|2672.5|2660.5|2672.8|2660.8|2676|2664|2671.8|2659.8|1
1580806800000|2020-02-04 09:00:00|2673.5|2661.5|2672.3|2660.3|2677.3|2665.3|2671.8|2659.8|12
1580807100000|2020-02-04 09:05:00|2671.8|2659.8|2672.8|2660.8|2674.3|2662.3|2670.8|2658.8|15
1580807400000|2020-02-04 09:10:00|2672.2|2660.2|2674.8|2662.8|2676.5|2664.5|2671.8|2659.8|7
1580807700000|2020-02-04 09:15:00|2674.3|2662.3|2672.8|2660.8|2674.8|2662.8|2672.1|2660.1|2
1580808000000|2020-02-04 09:20:00|2673.5|2661.5|2681.6|2669.6|2681.6|2669.6|2673.3|2661.3|44
1580808300000|2020-02-04 09:25:00|2682.2|2670.2|2682.8|2670.8|2684.8|2672.8|2679.8|2667.8|13
1580808600000|2020-02-04 09:30:00|2683.4|2671.4|2678.8|2666.8|2684.3|2672.3|2675.1|2663.1|46
1580808900000|2020-02-04 09:35:00|2678.5|2666.5|2679.3|2667.3|2679.3|2667.3|2677.3|2665.3|1
1580809200000|2020-02-04 09:40:00|2679.5|2667.5|2681.8|2669.8|2682.5|2670.5|2679.3|2667.3|1
1580809500000|2020-02-04 09:45:00|2680.2|2668.2|2679.5|2667.5|2681.2|2669.2|2678.8|2666.8|9
1580809800000|2020-02-04 09:50:00|2679.8|2667.8|2682.5|2670.5|2683.3|2671.3|2678.4|2666.4|8
1580810100000|2020-02-04 09:55:00|2681.5|2669.5|2697.2|2685.2|2698.2|2686.2|2681.5|2669.5|78
1580869800000|2020-02-05 02:30:00|2743|2731|2740.3|2728.3|2746|2731|2731|2717.8|66
1580870100000|2020-02-05 02:35:00|2740.6|2728.6|2751.8|2739.8|2769.8|2752.3|2739.8|2727.8|46
1580870400000|2020-02-05 02:40:00|2752.1|2740.1|2755.8|2743.8|2755.8|2743.8|2746.8|2734.8|0
1580870700000|2020-02-05 02:45:00|2755.3|2743.3|2752|2740|2758.5|2746.5|2751.5|2739.3|4
1580871000000|2020-02-05 02:50:00|2752.2|2740.2|2752.2|2740.2|2754.6|2742.6|2751.5|2739.5|0
1580871300000|2020-02-05 02:55:00|2753.2|2741.2|2751.2|2739.2|2754.1|2742.1|2750.1|2738.1|8
1580871600000|2020-02-05 03:00:00|2751.6|2739.6|2749.8|2737.8|2753.5|2741.5|2748.3|2736.3|15
1580871900000|2020-02-05 03:05:00|2749|2737|2747.8|2735.8|2749.5|2737.5|2747.8|2735.8|10
1580872200000|2020-02-05 03:10:00|2747.5|2735.5|2746|2734|2750.5|2738.5|2746|2734|4
1580872500000|2020-02-05 03:15:00|2745.6|2733.6|2750|2738|2750.5|2738.5|2745.6|2733.6|2
1580872800000|2020-02-05 03:20:00|2749.7|2737.7|2757.9|2745.9|2761.7|2749.7|2749.7|2737.7|17
1580873100000|2020-02-05 03:25:00|2758.6|2746.6|2758.5|2746.5|2759.9|2747.9|2756|2744|27
1580873400000|2020-02-05 03:30:00|2759.5|2747.5|2753.5|2741.5|2759.7|2747.7|2753.5|2741.5|0
1580873700000|2020-02-05 03:35:00|2753.7|2741.7|2755.7|2743.7|2757.2|2745.2|2753.2|2741.2|0
1580874000000|2020-02-05 03:40:00|2755.9|2743.9|2755|2743|2756.2|2744.2|2755|2743|1
1580874300000|2020-02-05 03:45:00|2754.6|2742.6|2758.2|2746.2|2758.9|2746.9|2754.6|2742.6|25
1580874600000|2020-02-05 03:50:00|2756.4|2744.4|2755.3|2743.3|2756.4|2744.4|2754.8|2742.8|3
1580874900000|2020-02-05 03:55:00|2754.6|2742.6|2754.6|2742.6|2754.6|2742.6|2754.6|2742.6|67
1580875200000|2020-02-05 04:00:00|||||||||3
1580875500000|2020-02-05 04:05:00|2755|2743|2755.7|2743.7|2756.4|2744.4|2754.6|2742.6|11
1580875800000|2020-02-05 04:10:00|2755.5|2743.5|2755.7|2743.7|2755.7|2743.7|2755.5|2743.5|0
1580876100000|2020-02-05 04:15:00|2755.5|2743.5|2755.7|2743.7|2755.7|2743.7|2754.5|2742.5|21
1580876400000|2020-02-05 04:20:00|2756.4|2744.4|2755.7|2743.7|2756.8|2744.8|2755.3|2743.3|2
1580876700000|2020-02-05 04:25:00|2755.3|2743.3|2757|2745|2757|2745|2755|2743|44
1580884200000|2020-02-05 06:30:00|2749.9|2737.9|2758.8|2746.8|2759.8|2747.8|2746.4|2734.4|62
1580884500000|2020-02-05 06:35:00|2758.6|2746.6|2761.3|2749.3|2772.8|2760.8|2756.8|2744.8|38
1580884800000|2020-02-05 06:40:00|2760.8|2748.8|2772.6|2760.6|2774.3|2760.6|2760.1|2748.1|6
1580885100000|2020-02-05 06:45:00|2772.1|2760.1|2770.3|2758.3|2776.1|2764.1|2765.6|2753.6|9
1580885400000|2020-02-05 06:50:00|2770.1|2758.1|2776.8|2764.8|2779.3|2767.3|2767.8|2755.8|6
1580885700000|2020-02-05 06:55:00|2776.5|2764.5|2779.5|2767.5|2782.8|2770.8|2773.8|2758.1|22
1580886000000|2020-02-05 07:00:00|2779.8|2767.8|2788.7|2776.7|2789.1|2777.1|2777.8|2765.8|35
1580886300000|2020-02-05 07:05:00|2788.4|2776.4|2789.9|2777.9|2791.4|2779.4|2786.7|2774.7|25
1580886600000|2020-02-05 07:10:00|2789.6|2777.6|2794.7|2782.7|2794.7|2782.7|2786.6|2774.6|77
1580886900000|2020-02-05 07:15:00|2795.1|2783.1|2805.1|2793.1|2807|2795|2794.5|2782.5|41
1580887200000|2020-02-05 07:20:00|2804.4|2792.4|2809.4|2797.4|2810.8|2798.8|2804.1|2792.1|37
1580887500000|2020-02-05 07:25:00|2810.1|2798.1|2802.5|2790.5|2810.1|2798.1|2801.5|2789.5|75
1580887800000|2020-02-05 07:30:00|2801.5|2789.5|2806.7|2794.7|2809|2797|2801.5|2789.5|1
1580888100000|2020-02-05 07:35:00|2806.9|2794.9|2801.4|2789.4|2807.7|2795.7|2801.4|2789.4|0
1580888400000|2020-02-05 07:40:00|2801.2|2789.2|2807.7|2795.7|2807.7|2795.7|2800.9|2788.9|18
1580888700000|2020-02-05 07:45:00|2806.9|2794.9|2806.7|2794.7|2807.7|2795.7|2805.7|2793.7|0
1580889000000|2020-02-05 07:50:00|2805.9|2793.9|2800.2|2788.2|2806.7|2794.7|2800.2|2788.2|0
1580889300000|2020-02-05 07:55:00|2799.8|2787.8|2790.9|2778.9|2799.8|2787.8|2788.9|2776.9|14
1580889600000|2020-02-05 08:00:00|2791.6|2779.6|2794.6|2782.6|2795.6|2783.6|2791.2|2779.2|0
1580889900000|2020-02-05 08:05:00|2793.9|2781.9|2787.6|2775.6|2793.9|2781.9|2787.6|2775.6|7
1580890200000|2020-02-05 08:10:00|2788.2|2776.2|2783.9|2771.9|2788.6|2776.6|2782.9|2770.9|5
1580890500000|2020-02-05 08:15:00|2784.4|2772.4|2784.4|2772.4|2784.9|2772.9|2780.1|2768.1|25
1580890800000|2020-02-05 08:20:00|2784.1|2772.1|2781.6|2769.6|2784.9|2772.9|2778.9|2766.9|0
1580891100000|2020-02-05 08:25:00|2782.7|2770.7|2786.8|2774.8|2787.8|2775.8|2782.5|2770.5|30
1580891400000|2020-02-05 08:30:00|2787.1|2775.1|2796.1|2784.1|2796.6|2784.6|2786.8|2774.8|6
1580891700000|2020-02-05 08:35:00|2795.1|2783.1|2796.1|2784.1|2797.1|2785.1|2795.1|2783.1|0
1580892000000|2020-02-05 08:40:00|2795.8|2783.8|2794|2782|2796.1|2784.1|2792.1|2780.1|0
1580892300000|2020-02-05 08:45:00|2794.6|2782.6|2795|2783|2796.8|2784.8|2794.6|2782.6|0
1580892600000|2020-02-05 08:50:00|2794.6|2782.6|2796|2784|2796.3|2784.3|2794|2782|0
1580892900000|2020-02-05 08:55:00|2795.5|2783.5|2793.8|2781.8|2795.5|2783.5|2793|2781|1
1580893200000|2020-02-05 09:00:00|2794|2782|2792|2780|2794|2782|2789|2777|2
1580893500000|2020-02-05 09:05:00|2791.5|2779.5|2794|2782|2795|2783|2789|2777|0
1580893800000|2020-02-05 09:10:00|2793|2781|2798.2|2786.2|2799|2787|2793|2781|105
1580894100000|2020-02-05 09:15:00|2797.9|2785.9|2795.5|2783.5|2799.2|2787.2|2795.2|2783.2|8
1580894400000|2020-02-05 09:20:00|2795.2|2783.2|2804|2792|2804|2792|2794.9|2782.9|36
1580894700000|2020-02-05 09:25:00|2804.5|2792.5|2808.2|2796.2|2812.6|2800.6|2801.7|2789.7|30
1580895000000|2020-02-05 09:30:00|2810.2|2798.2|2812.9|2800.9|2812.9|2800.9|2806.7|2794.7|5
1580895300000|2020-02-05 09:35:00|2813.9|2801.9|2823.6|2811.6|2823.9|2811.9|2813.2|2801.2|53
1580895600000|2020-02-05 09:40:00|2822.9|2810.9|2816.4|2804.4|2822.9|2810.9|2816.4|2804.4|14
1580895900000|2020-02-05 09:45:00|2816.2|2804.2|2814.2|2802.2|2818.7|2806.7|2812.2|2800.2|2
1580896200000|2020-02-05 09:50:00|2815.2|2803.2|2820.4|2808.4|2823.2|2811.2|2812.4|2800.4|0
1580896500000|2020-02-05 09:55:00|2819.9|2807.9|2831.2|2819.2|2837.5|2824.9|2819.4|2807.4|74
1580956200000|2020-02-06 02:30:00|2846.4|2834.4|2835.5|2823.5|2853.2|2839.8|2826|2814|91
1580956500000|2020-02-06 02:35:00|2835.7|2823.7|2828.9|2816.9|2837|2825|2821|2809|53
1580956800000|2020-02-06 02:40:00|2829.4|2817.4|2833.3|2821.3|2834|2822|2827.2|2815.2|52
1580957100000|2020-02-06 02:45:00|2833.5|2821.5|2840.3|2828.3|2847.3|2835.3|2832.3|2820.3|32
1580957400000|2020-02-06 02:50:00|2840.8|2828.8|2838.8|2826.8|2841.5|2829.5|2836.3|2824.3|0
1580957700000|2020-02-06 02:55:00|2839.1|2827.1|2830.3|2818.3|2840|2828|2825.3|2813.3|0
1580958000000|2020-02-06 03:00:00|2830|2818|2825.3|2813.3|2834.3|2822.3|2822|2810|1
1580958300000|2020-02-06 03:05:00|2824.5|2812.5|2828.3|2816.3|2832.3|2820.3|2823|2811|0
1580958600000|2020-02-06 03:10:00|2827.6|2815.6|2823.3|2811.3|2828.3|2816.3|2822.3|2810.3|0
1580958900000|2020-02-06 03:15:00|2823|2811|2834.3|2822.3|2835.3|2823.3|2822.3|2810.3|16
1580959200000|2020-02-06 03:20:00|2834.8|2822.8|2838.5|2826.5|2839.3|2827.3|2833|2821|61
1580959500000|2020-02-06 03:25:00|2838.3|2826.3|2837.3|2825.3|2841|2829|2835.3|2823.3|5
1580959800000|2020-02-06 03:30:00|2837.8|2825.8|2842.7|2830.7|2844.1|2832.1|2836.3|2824.3|197
1580960100000|2020-02-06 03:35:00|2843.1|2831.1|2839.9|2827.9|2843.7|2831.7|2838.9|2826.9|53
1580960400000|2020-02-06 03:40:00|2840.9|2828.9|2838.9|2826.9|2840.9|2828.9|2837.9|2825.9|6
1580960700000|2020-02-06 03:45:00|2839.2|2827.2|2839.9|2827.9|2839.9|2827.9|2838.9|2826.9|0
1580961000000|2020-02-06 03:50:00|2839.4|2827.4|2838.1|2826.1|2839.9|2827.9|2837.6|2825.6|2
1580961300000|2020-02-06 03:55:00|2838.6|2826.6|2839.9|2827.9|2840.9|2828.9|2837.6|2825.6|6
1580961600000|2020-02-06 04:00:00|2841.5|2829.5|2841.9|2829.9|2843.4|2831.4|2839.9|2827.9|10
1580961900000|2020-02-06 04:05:00|2841.6|2829.6|2845.2|2833.2|2845.7|2833.7|2840.6|2828.6|0
1580962200000|2020-02-06 04:10:00|2845.4|2833.4|2838.9|2826.9|2846.2|2834.2|2838.6|2826.6|2
1580962500000|2020-02-06 04:15:00|2837.9|2825.9|2841.9|2829.9|2842.4|2830.4|2836.9|2824.9|2
1580962800000|2020-02-06 04:20:00|2841.1|2829.1|2840.1|2828.1|2842.4|2830.4|2839.6|2827.6|0
1580963100000|2020-02-06 04:25:00|2840.6|2828.6|2836.4|2824.4|2840.6|2828.6|2836.4|2824.4|13
1580970600000|2020-02-06 06:30:00|2836.5|2824.5|2837|2825|2839|2827|2827.5|2815.5|130
1580970900000|2020-02-06 06:35:00|2837.8|2825.8|2834.8|2822.8|2845.3|2833.3|2834.8|2822.8|29
1580971200000|2020-02-06 06:40:00|2835|2823|2836.3|2824.3|2840.5|2828.5|2835|2823|0
1580971500000|2020-02-06 06:45:00|2837.3|2825.3|2843.3|2831.3|2845.3|2833.3|2837|2825|0
1580971800000|2020-02-06 06:50:00|2844.3|2832.3|2858.3|2846.3|2862.5|2850.5|2844.3|2832.3|22
1580972100000|2020-02-06 06:55:00|2858.5|2846.5|2862.5|2850.5|2867.3|2855.3|2858.5|2846.5|72
1580972400000|2020-02-06 07:00:00|2863|2851|2861.3|2849.3|2863.8|2851.8|2856.6|2844.6|18
1580972700000|2020-02-06 07:05:00|2860.3|2848.3|2864.1|2852.1|2864.1|2852.1|2860.3|2848.3|16
1580973000000|2020-02-06 07:10:00|2863.8|2851.8|2865.8|2853.8|2865.8|2853.8|2862.8|2850.8|2
1580973300000|2020-02-06 07:15:00|2866.1|2854.1|2864.6|2852.6|2867.1|2855.1|2864.6|2852.6|101
1580973600000|2020-02-06 07:20:00|2864.9|2852.9|2865.1|2853.1|2866.3|2854.3|2864.9|2852.9|147
1580973900000|2020-02-06 07:25:00|2865.6|2853.6|2865.1|2853.1|2866.9|2854.9|2864.6|2852.6|194
1580974200000|2020-02-06 07:30:00|2865.4|2853.4|2863.7|2851.7|2865.4|2853.4|2863.7|2851.7|69
1580974500000|2020-02-06 07:35:00|2864.2|2852.2|2866.4|2854.4|2867.9|2855.9|2863.7|2851.7|10
1580974800000|2020-02-06 07:40:00|2866.1|2854.1|2874.4|2862.4|2874.4|2862.4|2865.6|2853.6|11
1580975100000|2020-02-06 07:45:00|2875.1|2863.1|2872.4|2860.4|2876.4|2864.4|2868.9|2856.9|3
1580975400000|2020-02-06 07:50:00|2873.4|2861.4|2872.4|2860.4|2874.7|2862.7|2869.4|2857.4|19
1580975700000|2020-02-06 07:55:00|2872.7|2860.7|2874.1|2862.1|2875.1|2863.1|2872.4|2860.4|2
1580976000000|2020-02-06 08:00:00|2873.9|2861.9|2873.6|2861.6|2874.4|2862.4|2873.6|2861.6|95
1580976300000|2020-02-06 08:05:00|2873.9|2861.9|2873.6|2861.6|2875.1|2863.1|2873.6|2861.6|40
1580976600000|2020-02-06 08:10:00|2873.9|2861.9|2874.8|2862.8|2875.8|2863.8|2873.1|2861.1|45
1580976900000|2020-02-06 08:15:00|2875.1|2863.1|2875.1|2863.1|2875.1|2863.1|2874.8|2862.8|140
1580977200000|2020-02-06 08:20:00|2875.5|2863.5|2878|2866|2880.5|2868.5|2875.5|2863.5|24
1580977500000|2020-02-06 08:25:00|2877.8|2865.8|2882.3|2870.3|2884.3|2872.3|2877.8|2865.8|35
1580977800000|2020-02-06 08:30:00|2882.5|2870.5|2882|2870|2883.2|2871.2|2881.7|2869.7|39
1580978100000|2020-02-06 08:35:00|2881.7|2869.7|2888.7|2876.7|2890.5|2878.5|2881.7|2869.7|30
1580978400000|2020-02-06 08:40:00|2889.5|2877.5|2890.2|2878.2|2892.7|2880.7|2888.9|2876.9|68
1580978700000|2020-02-06 08:45:00|2890.4|2878.4|2899.9|2887.9|2903.7|2890.8|2888.9|2876.9|71
1580979000000|2020-02-06 08:50:00|2898.9|2886.9|2912.1|2900.1|2912.8|2900.8|2897.9|2885.9|41
1580979300000|2020-02-06 08:55:00|2911.4|2899.4|2913.9|2901.9|2917.8|2905.8|2910.6|2898.6|79
1580979600000|2020-02-06 09:00:00|2914.4|2902.4|2917.1|2905.1|2920.1|2908.1|2914.4|2902.4|40
1580979900000|2020-02-06 09:05:00|2916.1|2904.1|2910.6|2898.6|2916.1|2904.1|2910.6|2898.6|6
1580980200000|2020-02-06 09:10:00|2910.8|2898.8|2911.3|2899.3|2913.3|2901.3|2910.8|2898.8|34
1580980500000|2020-02-06 09:15:00|2911.1|2899.1|2900.6|2888.6|2911.1|2899.1|2897.8|2885.8|96
1580980800000|2020-02-06 09:20:00|2900.3|2888.3|2899.1|2887.1|2902.1|2890.1|2897.1|2885.1|2
1580981100000|2020-02-06 09:25:00|2897.1|2885.1|2901.5|2889.5|2906.8|2894.8|2897.1|2885.1|7
1580981400000|2020-02-06 09:30:00|2900.5|2888.5|2903|2891|2903|2891|2896.5|2884.5|54
1580981700000|2020-02-06 09:35:00|2902.8|2890.8|2902|2890|2908.8|2896.8|2902|2890|71
1580982000000|2020-02-06 09:40:00|2902.3|2890.3|2895|2883|2902.5|2890.5|2893.2|2881.2|36
1580982300000|2020-02-06 09:45:00|2894.7|2882.7|2894.7|2882.7|2895.5|2883.5|2886.2|2874.2|19
1580982600000|2020-02-06 09:50:00|2895.2|2883.2|2892|2880|2896|2884|2890.5|2878.5|5
1580982900000|2020-02-06 09:55:00|2892.5|2880.5|2876.3|2864.3|2894.3|2882.3|2871.9|2859.9|372
1581042600000|2020-02-07 02:30:00|2855.9|2843.9|2861.3|2849.3|2867.6|2853.6|2843.6|2831.6|5
1581042900000|2020-02-07 02:35:00|2861.1|2849.1|2857.6|2845.6|2866.6|2854.6|2855.8|2843.8|241
1581043200000|2020-02-07 02:40:00|2859.1|2847.1|2853.8|2841.8|2859.1|2847.1|2852.1|2840.1|34
1581043500000|2020-02-07 02:45:00|2853.3|2841.3|2850.8|2838.8|2853.3|2841.3|2849.6|2837.6|2
1581043800000|2020-02-07 02:50:00|2850.3|2838.3|2845.6|2833.6|2850.8|2838.8|2839.6|2827.6|30
1581044100000|2020-02-07 02:55:00|2846.6|2834.6|2843.3|2831.3|2849.1|2837.1|2843.3|2831.3|0
1581044400000|2020-02-07 03:00:00|2843.8|2831.8|2847.6|2835.6|2848.1|2836.1|2843.8|2831.8|0
1581044700000|2020-02-07 03:05:00|2846.8|2834.8|2852.8|2840.8|2854.8|2842.8|2845.8|2833.8|1
1581045000000|2020-02-07 03:10:00|2853.3|2841.3|2848.8|2836.8|2854.8|2842.8|2847.8|2835.8|0
1581045300000|2020-02-07 03:15:00|2848.6|2836.6|2854.8|2842.8|2854.8|2842.8|2847.8|2835.8|0
1581045600000|2020-02-07 03:20:00|2855|2843|2856.8|2844.8|2857.6|2845.6|2854.3|2842.3|8
1581045900000|2020-02-07 03:25:00|2856.5|2844.5|2854.3|2842.3|2857.3|2845.3|2854.3|2842.3|7
1581046200000|2020-02-07 03:30:00|2855|2843|2859|2847|2859.8|2847.8|2854.3|2842.3|31
1581046500000|2020-02-07 03:35:00|2859.3|2847.3|2859|2847|2860|2848|2858|2846|1
1581046800000|2020-02-07 03:40:00|2859.3|2847.3|2859.5|2847.5|2860.5|2848.5|2859|2847|27
1581047100000|2020-02-07 03:45:00|2862.5|2850.5|2868.3|2856.3|2868.3|2856.3|2862.5|2850.5|19
1581047400000|2020-02-07 03:50:00|2868.8|2856.8|2873.2|2861.2|2875.8|2863.8|2868.8|2856.8|21
1581047700000|2020-02-07 03:55:00|2874.5|2862.5|2874.7|2862.7|2879.3|2867.3|2873|2861|27
1581048000000|2020-02-07 04:00:00|2874.5|2862.5|2875.3|2863.3|2875.3|2863.3|2869.7|2857.7|0
1581048300000|2020-02-07 04:05:00|2875.2|2863.2|2873.7|2861.7|2875.2|2863.2|2871.2|2859.2|1
1581048600000|2020-02-07 04:10:00|2873|2861|2874.7|2862.7|2875.2|2863.2|2873|2861|7
1581048900000|2020-02-07 04:15:00|2873.5|2861.5|2875.7|2863.7|2876.7|2864.7|2871.2|2859.2|26
1581049200000|2020-02-07 04:20:00|2876|2864|2872.7|2860.7|2877.2|2865.2|2872.7|2860.7|10
1581049500000|2020-02-07 04:25:00|2873|2861|2870.5|2858.5|2874.5|2862.5|2870.5|2858.5|32
1581057000000|2020-02-07 06:30:00|2875.8|2863.8|2879.6|2867.6|2890.8|2878.8|2875.8|2863.8|2
1581057300000|2020-02-07 06:35:00|2879.1|2867.1|2878.8|2866.8|2885.1|2873.1|2875.6|2863.6|0
1581057600000|2020-02-07 06:40:00|2879.3|2867.3|2883.8|2871.8|2887.8|2875.8|2879.3|2867.3|0
1581057900000|2020-02-07 06:45:00|2883.3|2871.3|2885.8|2873.8|2887.8|2875.8|2882.8|2870.8|0
1581058200000|2020-02-07 06:50:00|2886.8|2874.8|2893.3|2881.3|2893.3|2881.3|2886.8|2874.8|3
1581058500000|2020-02-07 06:55:00|2894.8|2882.8|2902.8|2890.8|2905.6|2893.6|2893.8|2881.8|88
1581058800000|2020-02-07 07:00:00|2903.3|2891.3|2903.8|2891.8|2904.8|2892.8|2899.1|2887.1|0
1581059100000|2020-02-07 07:05:00|2904.1|2892.1|2900.5|2888.5|2904.1|2892.1|2898|2886|2
1581059400000|2020-02-07 07:10:00|2900|2888|2877.8|2865.8|2901|2889|2875.8|2863.8|0
1581059700000|2020-02-07 07:15:00|2874.8|2862.8|2885.8|2873.8|2891.8|2879.8|2874|2862|32
1581060000000|2020-02-07 07:20:00|2886.3|2874.3|2883.8|2871.8|2886.3|2874.3|2881.8|2869.8|0
1581060300000|2020-02-07 07:25:00|2884.3|2872.3|2878.3|2866.3|2885.8|2873.8|2878.3|2866.3|0
1581060600000|2020-02-07 07:30:00|2878.8|2866.8|2878.8|2866.8|2883.8|2871.8|2877.8|2865.8|0
1581060900000|2020-02-07 07:35:00|2879.3|2867.3|2882.8|2870.8|2883.2|2871.2|2878.8|2866.8|1
1581061200000|2020-02-07 07:40:00|2882.5|2870.5|2880.8|2868.8|2884.8|2872.8|2879.3|2867.3|0
1581061500000|2020-02-07 07:45:00|2880|2868|2879.7|2867.7|2880.7|2868.7|2875|2863|2
1581061800000|2020-02-07 07:50:00|2880.2|2868.2|2877.2|2865.2|2880.7|2868.7|2875.7|2863.7|0
1581062100000|2020-02-07 07:55:00|2876.7|2864.7|2877.2|2865.2|2877.7|2865.7|2875.7|2863.7|0
1581062400000|2020-02-07 08:00:00|2877|2865|2877.7|2865.7|2882.7|2870.7|2876.7|2864.7|8
1581062700000|2020-02-07 08:05:00|2878|2866|2876.5|2864.5|2879.2|2867.2|2876.5|2864.5|0
1581063000000|2020-02-07 08:10:00|2876.7|2864.7|2877.2|2865.2|2879.7|2867.7|2876.7|2864.7|0
1581063300000|2020-02-07 08:15:00|2877.5|2865.5|2877|2865|2877.7|2865.7|2873.4|2861.4|24
1581063600000|2020-02-07 08:20:00|2876.7|2864.7|2874|2862|2878.7|2866.7|2872.4|2860.4|114
1581063900000|2020-02-07 08:25:00|2874.2|2862.2|2858|2846|2874.7|2862.7|2856|2844|144
1581064200000|2020-02-07 08:30:00|2858.5|2846.5|2853.2|2841.2|2861|2849|2852.2|2840.2|16
1581064500000|2020-02-07 08:35:00|2854.2|2842.2|2854.2|2842.2|2856.2|2844.2|2851.2|2839.2|2
1581064800000|2020-02-07 08:40:00|2853.7|2841.7|2852.2|2840.2|2854.2|2842.2|2851.2|2839.2|0
1581065100000|2020-02-07 08:45:00|2850.7|2838.7|2823|2811|2850.7|2838.7|2818|2806|72
1581065400000|2020-02-07 08:50:00|2823.2|2811.2|2831.9|2819.9|2832.5|2820.5|2823.2|2811.2|41
1581065700000|2020-02-07 08:55:00|2832.2|2820.2|2834.2|2822.2|2837.7|2825.7|2832.2|2820.2|17
1581066000000|2020-02-07 09:00:00|2834.4|2822.4|2833.9|2821.9|2837.9|2825.9|2831.4|2819.4|127
1581066300000|2020-02-07 09:05:00|2834.7|2822.7|2835.2|2823.2|2838.9|2826.9|2832.9|2820.9|62
1581066600000|2020-02-07 09:10:00|2834.9|2822.9|2837.2|2825.2|2837.4|2825.4|2833.2|2821.2|16
1581066900000|2020-02-07 09:15:00|2837.4|2825.4|2841.2|2829.2|2842.2|2830.2|2836.4|2824.4|28
1581067200000|2020-02-07 09:20:00|2840.9|2828.9|2841.9|2829.9|2844.4|2832.4|2840.7|2828.7|12
1581067500000|2020-02-07 09:25:00|2843.4|2831.4|2852.9|2840.9|2852.9|2840.9|2843.2|2831.2|83
1581067800000|2020-02-07 09:30:00|2853.5|2841.5|2851.2|2839.2|2863.4|2851.4|2849.9|2837.9|76
1581068100000|2020-02-07 09:35:00|2851.4|2839.4|2852.9|2840.9|2853.4|2841.4|2847.9|2835.9|19
1581068400000|2020-02-07 09:40:00|2851.1|2839.1|2843.9|2831.9|2851.1|2839.1|2841.9|2829.9|22
1581068700000|2020-02-07 09:45:00|2844.1|2832.1|2836.4|2824.4|2844.4|2832.4|2833.6|2821.6|70
1581069000000|2020-02-07 09:50:00|2835.9|2823.9|2831.3|2819.3|2836.9|2824.9|2828.3|2816.3|183
1581069300000|2020-02-07 09:55:00|2831.6|2819.6|2840.3|2828.3|2845.8|2833.8|2831.6|2819.6|104
1581301800000|2020-02-10 02:30:00|2857.4|2845.4|2857.4|2845.4|2860|2848|2851.4|2839.4|0
1581302100000|2020-02-10 02:35:00|2858|2846|2856.4|2844.4|2859|2847|2852.4|2840.4|0
1581302400000|2020-02-10 02:40:00|2856.6|2844.6|2854.2|2842.2|2857.4|2845.4|2854.2|2842.2|25
1581302700000|2020-02-10 02:45:00|2853.9|2841.9|2843.4|2831.4|2854.2|2842.2|2836.4|2823.1|24
1581303000000|2020-02-10 02:50:00|2843.1|2831.1|2840.6|2828.6|2847.3|2835.3|2838.6|2826.6|0
1581303300000|2020-02-10 02:55:00|2840.4|2828.4|2840.8|2828.8|2841.6|2829.6|2835|2823|9
1581303600000|2020-02-10 03:00:00|2839.8|2827.8|2842.9|2830.9|2843.4|2831.4|2838.8|2826.8|5
1581303900000|2020-02-10 03:05:00|2843.4|2831.4|2839.8|2827.8|2844.2|2832.2|2839.3|2827.3|25
1581304200000|2020-02-10 03:10:00|2839.4|2827.4|2837.5|2825.5|2840.6|2828.6|2831.8|2819.8|0
1581304500000|2020-02-10 03:15:00|2837|2825|2836|2824|2838.8|2826.8|2836|2824|0
1581304800000|2020-02-10 03:20:00|2835.2|2823.2|2831|2819|2838.6|2826.6|2828|2816|0
1581305100000|2020-02-10 03:25:00|2830.5|2818.5|2831.1|2819.1|2833.5|2821.5|2826.4|2814.4|0
1581305400000|2020-02-10 03:30:00|2831.3|2819.3|2843.2|2831.2|2843.2|2831.2|2830.1|2818.1|7
1581305700000|2020-02-10 03:35:00|2843|2831|2843|2831|2845.8|2833.8|2840|2828|8
1581306000000|2020-02-10 03:40:00|2843.3|2831.3|2846.5|2834.5|2848.8|2836.8|2842|2830|14
1581306300000|2020-02-10 03:45:00|2846.7|2834.7|2836.2|2824.2|2848|2836|2832.7|2820.7|50
1581306600000|2020-02-10 03:50:00|2836.7|2824.7|2835.8|2823.8|2839.2|2827.2|2834.2|2822.2|6
1581306900000|2020-02-10 03:55:00|2834.8|2822.8|2834.8|2822.8|2841.6|2829.1|2834.8|2822.8|0
1581307200000|2020-02-10 04:00:00|2834.9|2822.9|2832.9|2820.9|2836.3|2824.3|2830.8|2818.8|0
1581307500000|2020-02-10 04:05:00|2833.6|2821.6|2833.7|2821.7|2835.7|2823.7|2830.7|2818.7|1
1581307800000|2020-02-10 04:10:00|2833.4|2821.4|2830.4|2818.4|2833.4|2821.4|2828.2|2816.2|0
1581308100000|2020-02-10 04:15:00|2830.5|2818.5|2832.7|2820.7|2833.4|2821.4|2830.5|2818.5|1
1581308400000|2020-02-10 04:20:00|2833.3|2821.3|2834.1|2822.1|2836|2824|2832.3|2820.3|0
1581308700000|2020-02-10 04:25:00|2833.6|2821.6|2823.5|2811.5|2835|2823|2823.5|2811.5|75
1581316200000|2020-02-10 06:30:00|2814.6|2802.6|2812|2800|2818.8|2806.8|2804.3|2790.9|33
1581316500000|2020-02-10 06:35:00|2812.4|2800.4|2806.4|2794.4|2812.9|2800.9|2805.4|2793.4|8
1581316800000|2020-02-10 06:40:00|2806.2|2794.2|2806.7|2794.7|2808.8|2796.8|2794.2|2782.2|81
1581317100000|2020-02-10 06:45:00|2801.4|2789.4|2789.2|2777.2|2804.9|2791.9|2789.2|2777.2|2
1581317400000|2020-02-10 06:50:00|2790.2|2778.2|2789.8|2777.8|2792.4|2780.4|2789.8|2777.8|26
1581317700000|2020-02-10 06:55:00|2788.8|2776.8|2794.6|2782.6|2798.6|2786.6|2788.8|2776.8|25
1581318000000|2020-02-10 07:00:00|2794.4|2782.4|2789.4|2777.4|2794.4|2782.4|2787.2|2775.2|9
1581318300000|2020-02-10 07:05:00|2788.9|2776.9|2782.4|2770.4|2791.4|2779.4|2782.4|2770.4|10
1581318600000|2020-02-10 07:10:00|2782.2|2770.2|2786.5|2774.5|2787|2775|2780|2768|55
1581318900000|2020-02-10 07:15:00|2785.5|2773.5|2787.4|2775.4|2787.4|2775.4|2783|2771|34
1581319200000|2020-02-10 07:20:00|2786.7|2774.7|2783.8|2771.8|2786.7|2774.7|2781.8|2769.8|5
1581319500000|2020-02-10 07:25:00|2783.6|2771.6|2786.8|2774.8|2789.8|2777.8|2782.8|2770.8|0
1581319800000|2020-02-10 07:30:00|2786.3|2774.3|2784.8|2772.8|2789.8|2777.8|2783.8|2771.8|4
1581320100000|2020-02-10 07:35:00|2784.2|2772.2|2784.4|2772.4|2784.8|2772.8|2782|2770|0
1581320400000|2020-02-10 07:40:00|2783.8|2771.8|2777.1|2765.1|2784.8|2772.8|2775.1|2763.1|215
1581320700000|2020-02-10 07:45:00|2776.8|2764.8|2775.1|2763.1|2781.4|2769.4|2775.1|2763.1|13558
1581321000000|2020-02-10 07:50:00|2774.8|2762.8|2775.9|2763.9|2777.6|2765.6|2770.8|2758.8|46
1581321300000|2020-02-10 07:55:00|2775.6|2763.6|2778.9|2766.9|2779.4|2767.4|2767.3|2755.3|32
1581321600000|2020-02-10 08:00:00|2778.6|2766.6|2784.2|2772.2|2787.5|2775.5|2778.6|2766.6|32
1581321900000|2020-02-10 08:05:00|2784.4|2772.4|2783.4|2771.4|2787.4|2775.4|2781.4|2769.4|0
1581322200000|2020-02-10 08:10:00|2783.9|2771.9|2776.3|2764.3|2783.9|2771.9|2775|2763|0
1581322500000|2020-02-10 08:15:00|2777.7|2765.7|2781.3|2769.3|2784.3|2772.3|2777.7|2765.7|0
1581322800000|2020-02-10 08:20:00|2780.3|2768.3|2776.3|2764.3|2780.3|2768.3|2775.1|2763.1|0
1581323100000|2020-02-10 08:25:00|2776.1|2764.1|2774.1|2762.1|2777.3|2765.3|2770.3|2758.3|0
1581323400000|2020-02-10 08:30:00|2773.6|2761.6|2775.9|2763.9|2776.6|2764.6|2770.3|2758.3|1
1581323700000|2020-02-10 08:35:00|2775.4|2763.4|2779.6|2767.6|2783.3|2771.3|2772.8|2760.8|5
1581324000000|2020-02-10 08:40:00|2779.4|2767.4|2778.2|2766.2|2780.2|2768.2|2776.9|2764.9|0
1581324300000|2020-02-10 08:45:00|2778.7|2766.7|2782.1|2770.1|2784.4|2772.4|2773.7|2761.7|51
1581324600000|2020-02-10 08:50:00|2782.2|2770.2|2775.7|2763.7|2782.6|2770.6|2772.2|2760.2|50
1581324900000|2020-02-10 08:55:00|2775.2|2763.2|2778.9|2766.9|2779.5|2767.5|2775.2|2763.2|14
1581325200000|2020-02-10 09:00:00|2778.5|2766.5|2780.4|2768.4|2781.5|2769.5|2776.4|2764.4|5
1581325500000|2020-02-10 09:05:00|2779.7|2767.7|2781.3|2769.3|2782.2|2770.2|2776.4|2764.4|43
1581325800000|2020-02-10 09:10:00|2781.7|2769.7|2769.5|2757.5|2781.8|2769.8|2766.2|2754.2|155
1581326100000|2020-02-10 09:15:00|2769|2757|2776.8|2764.8|2778|2766|2769|2757|5
1581326400000|2020-02-10 09:20:00|2777|2765|2772.5|2760.5|2777|2765|2768.8|2756.8|12
1581326700000|2020-02-10 09:25:00|2772.6|2760.6|2777.4|2765.4|2778.4|2766.4|2769.4|2757.4|49
1581327000000|2020-02-10 09:30:00|2776.9|2764.9|2777.8|2765.8|2778.9|2766.9|2772.9|2760.9|111
1581327300000|2020-02-10 09:35:00|2777.6|2765.6|2773.8|2761.8|2778.9|2766.9|2772.5|2760.5|13
1581327600000|2020-02-10 09:40:00|2773.5|2761.5|2772.1|2760.1|2776.5|2764.5|2770.1|2758.1|5
1581327900000|2020-02-10 09:45:00|2772.5|2760.5|2772.3|2760.3|2772.8|2760.8|2769.7|2757.7|1
1581328200000|2020-02-10 09:50:00|2772.1|2760.1|2774.6|2762.6|2775.3|2763.3|2771.5|2759.5|37
1581328500000|2020-02-10 09:55:00|2774.9|2762.9|2778.7|2766.7|2778.7|2766.7|2770.1|2752|33
1581388200000|2020-02-11 02:30:00|2794.6|2782.6|2789.6|2777.6|2795.8|2782.9|2781.9|2769.9|0
1581388500000|2020-02-11 02:35:00|2789.3|2777.3|2788.4|2776.4|2789.6|2777.6|2785.5|2773.5|6
1581388800000|2020-02-11 02:40:00|2788.9|2776.9|2775.8|2763.8|2790.6|2778.6|2775.8|2763.8|0
1581389100000|2020-02-11 02:45:00|2775.3|2763.3|2759.3|2747.3|2775.3|2763.3|2746.4|2731.8|43
1581389400000|2020-02-11 02:50:00|2760.3|2748.3|2770.8|2758.8|2773.3|2761.3|2758.3|2746.3|20
1581389700000|2020-02-11 02:55:00|2770.9|2758.9|2786.8|2774.8|2789.7|2777.7|2770.9|2758.9|8
1581390000000|2020-02-11 03:00:00|2788.4|2776.4|2794.1|2782.1|2796.3|2784.3|2786.3|2774.3|10
1581390300000|2020-02-11 03:05:00|2794.3|2782.3|2781.9|2769.9|2794.3|2782.3|2780.9|2768.9|10
1581390600000|2020-02-11 03:10:00|2782.1|2770.1|2784.9|2772.9|2789|2776.9|2782.1|2770.1|5
1581390900000|2020-02-11 03:15:00|2785.2|2773.2|2785.1|2773.1|2785.7|2773.7|2779.9|2766.4|0
1581391200000|2020-02-11 03:20:00|2785.7|2773.7|2796.9|2784.9|2797.9|2785.9|2785.2|2773.2|30
1581391500000|2020-02-11 03:25:00|2796.7|2784.7|2789.6|2777.6|2796.7|2784.7|2788.9|2776.9|0
1581391800000|2020-02-11 03:30:00|2789.9|2777.9|2789|2777|2790.9|2778.9|2787.9|2775.9|2
1581392100000|2020-02-11 03:35:00|2788.9|2776.9|2787.9|2775.9|2788.9|2776.9|2783.8|2771.8|0
1581392400000|2020-02-11 03:40:00|2787.5|2775.5|2789.5|2777.5|2791.2|2779.2|2787|2775|0
1581392700000|2020-02-11 03:45:00|2790.2|2778.2|2787.7|2775.7|2791.2|2779.2|2786.2|2774.2|0
1581393000000|2020-02-11 03:50:00|2787.2|2775.2|2786.7|2774.7|2789.5|2777.5|2785|2773|1
1581393300000|2020-02-11 03:55:00|2786.5|2774.5|2785.5|2773.5|2788.5|2776.5|2785.3|2773.3|8
1581393600000|2020-02-11 04:00:00|2786.3|2774.3|2784.3|2772.3|2786.5|2774.5|2784.3|2772.3|37
1581393900000|2020-02-11 04:05:00|2784.6|2772.6|2780.6|2768.6|2785.1|2773.1|2780.3|2768.3|13
1581394200000|2020-02-11 04:10:00|2780.8|2768.8|2769.3|2757.3|2781.8|2769.8|2769.3|2757.3|2
1581394500000|2020-02-11 04:15:00|2769.1|2757.1|2764.8|2752.8|2769.1|2757.1|2764.2|2752.2|5
1581394800000|2020-02-11 04:20:00|2764.3|2752.3|2759.8|2747.8|2766.1|2754.1|2758.8|2746.8|39
1581395100000|2020-02-11 04:25:00|2760.5|2748.5|2758|2746|2760.6|2748.6|2755.2|2743.2|35
1581402600000|2020-02-11 06:30:00|2749|2737|2748.4|2736.4|2750.4|2738.4|2744.7|2732.7|3
1581402900000|2020-02-11 06:35:00|2749.2|2737.2|2737.7|2725.7|2749.2|2737.2|2733|2721|49
1581403200000|2020-02-11 06:40:00|2738.5|2726.5|2727.6|2715.6|2738.5|2726.5|2727.4|2715.4|63
1581403500000|2020-02-11 06:45:00|2727.4|2715.4|2731.2|2719.2|2731.3|2719.3|2725|2713|55
1581403800000|2020-02-11 06:50:00|2730.5|2718.5|2729.4|2717.4|2733.5|2721.5|2729.4|2717.4|134
1581404100000|2020-02-11 06:55:00|2728.7|2716.7|2725.4|2713.4|2730.9|2718.9|2725.4|2713.4|33
1581404400000|2020-02-11 07:00:00|2724.9|2712.9|2725.7|2713.7|2728.3|2716.3|2721.7|2709.7|53
1581404700000|2020-02-11 07:05:00|2726.2|2714.2|2725.8|2713.8|2728.3|2716.3|2721.2|2709.2|9
1581405000000|2020-02-11 07:10:00|2725.7|2713.7|2728.5|2716.5|2728.5|2716.5|2723.3|2711.3|1
1581405300000|2020-02-11 07:15:00|2728.7|2716.7|2731.5|2719.5|2732.5|2720.5|2726.3|2714.3|58
1581405600000|2020-02-11 07:20:00|2731|2719|2730.3|2718.3|2731.7|2719.7|2727.2|2715.2|1
1581405900000|2020-02-11 07:25:00|2730.7|2718.7|2727.8|2715.8|2731.3|2719.3|2727.5|2715.5|14
1581406200000|2020-02-11 07:30:00|2727.5|2715.5|2730.3|2718.3|2730.5|2718.5|2723.5|2711.5|0
1581406500000|2020-02-11 07:35:00|2730.5|2718.5|2735|2723|2735|2723|2727.5|2715.5|2
1581406800000|2020-02-11 07:40:00|2734.8|2722.8|2731.5|2719.5|2740.1|2728.1|2731.2|2719.2|27
1581407100000|2020-02-11 07:45:00|2730.5|2718.5|2732.8|2720.8|2737.3|2725.3|2730.5|2718.5|0
1581407400000|2020-02-11 07:50:00|2732.3|2720.3|2717.5|2705.5|2733.8|2721.8|2714|2702|85
1581407700000|2020-02-11 07:55:00|2718.3|2706.3|2720.8|2708.8|2721.6|2709.6|2717.3|2705.3|17
1581408000000|2020-02-11 08:00:00|2720.6|2708.6|2726.8|2714.8|2729.4|2717.4|2719.5|2707.5|26
1581408300000|2020-02-11 08:05:00|2726.6|2714.6|2728.3|2716.3|2733.3|2721.3|2724.6|2712.6|27
1581408600000|2020-02-11 08:10:00|2727.8|2715.8|2727.1|2715.1|2728.8|2716.8|2723.8|2711.8|19
1581408900000|2020-02-11 08:15:00|2727.4|2715.4|2726.5|2714.5|2727.9|2715.9|2726|2714|5
1581409200000|2020-02-11 08:20:00|2726.4|2714.4|2724.6|2712.6|2727.6|2715.6|2724.6|2712.6|154
1581409500000|2020-02-11 08:25:00|2725.3|2713.3|2724.3|2712.3|2726.3|2714.3|2722.3|2710.3|35
1581409800000|2020-02-11 08:30:00|2725.1|2713.1|2727.1|2715.1|2728.6|2716.6|2725.1|2713.1|4
1581410100000|2020-02-11 08:35:00|2726.1|2714.1|2723.6|2711.6|2726.1|2714.1|2722.1|2710.1|0
1581410400000|2020-02-11 08:40:00|2723.9|2711.9|2723.8|2711.8|2725.4|2713.4|2723.4|2711.4|49
1581410700000|2020-02-11 08:45:00|2724.4|2712.4|2722.9|2710.9|2725.6|2713.6|2720.9|2708.9|32
1581411000000|2020-02-11 08:50:00|2723.1|2711.1|2722.7|2710.7|2723.4|2711.4|2720.3|2708.3|72
1581411300000|2020-02-11 08:55:00|2722.6|2710.6|2722.4|2710.4|2723.6|2711.6|2722.1|2710.1|5
1581411600000|2020-02-11 09:00:00|2722.1|2710.1|2721.6|2709.6|2722.4|2710.4|2720.9|2708.9|19
1581411900000|2020-02-11 09:05:00|2721.2|2709.2|2722.2|2710.2|2723.9|2711.9|2720.9|2708.9|53
1581412200000|2020-02-11 09:10:00|2722.7|2710.7|2722.6|2710.6|2723.6|2711.6|2722.2|2710.2|16
1581412500000|2020-02-11 09:15:00|2723.4|2711.4|2727.2|2715.2|2728.9|2716.9|2723.4|2711.4|34
1581412800000|2020-02-11 09:20:00|2725.2|2713.2|2726.4|2714.4|2727.2|2715.2|2723.9|2711.9|11
1581413100000|2020-02-11 09:25:00|2726.5|2714.5|2727.7|2715.7|2728.2|2716.2|2724.4|2712.4|6
1581413400000|2020-02-11 09:30:00|2727.2|2715.2|2724.2|2712.2|2728|2716|2722.4|2710.4|2
1581413700000|2020-02-11 09:35:00|2724|2712|2722.2|2710.2|2725.5|2713.5|2722.2|2710.2|23
1581414000000|2020-02-11 09:40:00|2722.4|2710.4|2724.5|2712.5|2724.5|2712.5|2715.4|2703.4|156
1581414300000|2020-02-11 09:45:00|2724|2712|2723.2|2711.2|2725.5|2713.5|2718.7|2706.7|47
1581414600000|2020-02-11 09:50:00|2723.8|2711.8|2717.8|2705.8|2725|2713|2717.3|2705.3|6
1581414900000|2020-02-11 09:55:00|2717.3|2705.3|2712.5|2700.5|2721.8|2709.8|2712.5|2700.5|29
1581474600000|2020-02-12 02:30:00|2722.9|2710.9|2721.3|2709.3|2727.6|2715.6|2718.4|2706.4|0
1581474900000|2020-02-12 02:35:00|2721.1|2709.1|2713.3|2701.3|2721.1|2709.1|2713.3|2701.3|4
1581475200000|2020-02-12 02:40:00|2712.9|2700.9|2715.1|2703.1|2718.1|2706.1|2709.1|2697.1|11
1581475500000|2020-02-12 02:45:00|2714.1|2702.1|2705.8|2693.8|2715.1|2703.1|2703.6|2691.6|33
1581475800000|2020-02-12 02:50:00|2706.8|2694.8|2689.3|2677.3|2707.9|2695.9|2688.3|2676.3|5
1581476100000|2020-02-12 02:55:00|2690.1|2678.1|2690|2678|2692.8|2680.8|2687.4|2675.4|8
1581476400000|2020-02-12 03:00:00|2690.3|2678.3|2693.5|2681.5|2694.3|2682.3|2689.5|2677.5|26
1581476700000|2020-02-12 03:05:00|2692.6|2680.6|2682.6|2670.6|2692.6|2680.6|2682.5|2670.5|67
1581477000000|2020-02-12 03:10:00|2683.1|2671.1|2674|2662|2683.1|2671.1|2674|2662|52
1581477300000|2020-02-12 03:15:00|2674.3|2662.3|2670.8|2658.8|2675.5|2663.5|2665.6|2653.6|108
1581477600000|2020-02-12 03:20:00|2669.6|2657.6|2667.5|2655.5|2669.6|2657.6|2664.8|2652.8|126
1581477900000|2020-02-12 03:25:00|2668.2|2656.2|2665.3|2653.3|2668.3|2656.3|2663.9|2651.9|111
1581478200000|2020-02-12 03:30:00|2665.9|2653.9|2666.3|2654.3|2666.6|2654.6|2664.6|2652.6|80
1581478500000|2020-02-12 03:35:00|2665.8|2653.8|2664.3|2652.3|2667|2655|2663.5|2651.5|58
1581478800000|2020-02-12 03:40:00|2664.1|2652.1|2665.7|2653.7|2665.7|2653.7|2663.1|2651.1|17
1581479100000|2020-02-12 03:45:00|2665.3|2653.3|2667|2655|2667.7|2655.7|2665|2653|84
1581479400000|2020-02-12 03:50:00|2666.5|2654.5|2667.7|2655.7|2667.7|2655.7|2664.1|2652.1|167
1581479700000|2020-02-12 03:55:00|2667|2655|2668|2656|2668.7|2656.7|2666.6|2654.6|101
1581480000000|2020-02-12 04:00:00|2667.1|2655.1|2669.3|2657.3|2669.3|2657.3|2666.8|2654.8|54
1581480300000|2020-02-12 04:05:00|2669|2657|2669|2657|2669.6|2657.6|2668.3|2656.3|16
1581480600000|2020-02-12 04:10:00|2668.6|2656.6|2668.8|2656.8|2671.3|2659.3|2668.6|2656.6|66
1581480900000|2020-02-12 04:15:00|2669.3|2657.3|2666.6|2654.6|2669.8|2657.8|2666.6|2654.6|107
1581481200000|2020-02-12 04:20:00|2667|2655|2668|2656|2668.8|2656.8|2664.6|2652.6|46
1581481500000|2020-02-12 04:25:00|2667.8|2655.8|2671.3|2659.3|2671.3|2659.3|2667|2655|36
1581489000000|2020-02-12 06:30:00|2671.2|2659.2|2661|2649|2675.2|2663.2|2651|2639|209
1581489300000|2020-02-12 06:35:00|2660.5|2648.5|2658.5|2646.5|2663.2|2651.2|2657|2645|7
1581489600000|2020-02-12 06:40:00|2658.4|2646.4|2654.7|2642.7|2659.7|2647.1|2653|2641|11
1581489900000|2020-02-12 06:45:00|2655.4|2643.4|2657.4|2645.4|2658.2|2646.2|2654.7|2642.7|2
1581490200000|2020-02-12 06:50:00|2657.7|2645.7|2661.2|2649.2|2662.1|2650.1|2657.7|2645.7|7
1581490500000|2020-02-12 06:55:00|2661.6|2649.6|2667.1|2655.1|2668.1|2656.1|2661.2|2649.2|14
1581490800000|2020-02-12 07:00:00|2668.1|2656.1|2668.1|2656.1|2674.9|2662.9|2665.1|2653.1|4
1581491100000|2020-02-12 07:05:00|2667.9|2655.9|2665.2|2653.2|2670.1|2658.1|2665.2|2653.2|3
1581491400000|2020-02-12 07:10:00|2664.2|2652.2|2667.2|2655.2|2669.9|2657.9|2662.2|2650.2|0
1581491700000|2020-02-12 07:15:00|2667.4|2655.4|2678.4|2666.4|2679.2|2667.2|2667.4|2655.4|8
1581492000000|2020-02-12 07:20:00|2678|2666|2680|2668|2683.6|2671.6|2677.5|2665.5|35
1581492300000|2020-02-12 07:25:00|2679.7|2667.7|2687|2675|2687|2675|2677|2665|2
1581492600000|2020-02-12 07:30:00|2689.9|2677.9|2691.3|2679.3|2695.3|2683.3|2689|2677|75
1581492900000|2020-02-12 07:35:00|2692|2680|2687.5|2675.5|2692.3|2680.3|2686.2|2674.2|3
1581493200000|2020-02-12 07:40:00|2687.3|2675.3|2696.9|2684.9|2696.9|2684.9|2686.3|2674.3|3
1581493500000|2020-02-12 07:45:00|2697.6|2685.6|2715.6|2703.6|2715.6|2703.6|2697.6|2685.6|86
1581493800000|2020-02-12 07:50:00|2715.4|2703.4|2713|2701|2715.6|2703.6|2708.5|2696.5|15
1581494100000|2020-02-12 07:55:00|2712.2|2700.2|2714.4|2702.4|2717.6|2705.6|2710.7|2698.7|137
1581494400000|2020-02-12 08:00:00|2714.2|2702.2|2706.5|2694.5|2715.9|2703.9|2706.5|2694.5|8
1581494700000|2020-02-12 08:05:00|2705.7|2693.7|2706.4|2694.4|2706.5|2694.5|2698.9|2686.9|1
1581495000000|2020-02-12 08:10:00|2706.2|2694.2|2690.5|2678.5|2706.2|2694.2|2689.5|2677.5|1
1581495300000|2020-02-12 08:15:00|2690.7|2678.7|2697.6|2685.6|2698.9|2686.9|2688.7|2676.7|93
1581495600000|2020-02-12 08:20:00|2697.9|2685.9|2690.9|2678.9|2701.9|2689.9|2690.9|2678.9|98
1581495900000|2020-02-12 08:25:00|2691.6|2679.6|2693.9|2681.9|2694.3|2682.3|2687.9|2675.9|208
1581496200000|2020-02-12 08:30:00|2693.8|2681.8|2694.3|2682.3|2697|2685|2688.9|2676.9|104
1581496500000|2020-02-12 08:35:00|2694.8|2682.8|2685.6|2673.6|2694.8|2682.8|2679.9|2667.9|112
1581496800000|2020-02-12 08:40:00|2685.3|2673.3|2685.8|2673.8|2687.6|2675.6|2684.8|2672.8|25
1581497100000|2020-02-12 08:45:00|2684.9|2672.9|2691.4|2679.4|2692.3|2680.3|2684.2|2672.2|4
1581497400000|2020-02-12 08:50:00|2690.6|2678.6|2692.4|2680.4|2695.3|2683.3|2686.9|2674.9|117
1581497700000|2020-02-12 08:55:00|2692.6|2680.6|2700.7|2688.7|2702.1|2690.1|2691.4|2679.4|167
1581498000000|2020-02-12 09:00:00|2700|2688|2702.3|2690.3|2702.8|2690.8|2696.7|2682.4|66
1581498300000|2020-02-12 09:05:00|2704.7|2692.7|2691.5|2679.5|2710.7|2698.7|2689.8|2677.8|80
1581498600000|2020-02-12 09:10:00|2691.6|2679.6|2701.8|2689.8|2705.3|2693.3|2691.6|2679.6|51
1581498900000|2020-02-12 09:15:00|2701.2|2689.2|2702.8|2690.8|2707.3|2695.3|2698.3|2686.3|30
1581499200000|2020-02-12 09:20:00|2703.7|2691.7|2686.4|2674.4|2705.7|2693.7|2686.4|2674.4|80
1581499500000|2020-02-12 09:25:00|2687.3|2675.3|2685.7|2673.7|2693.1|2681.1|2685.7|2673.7|73
1581499800000|2020-02-12 09:30:00|2686|2674|2706.4|2694.4|2708.4|2696.4|2686|2674|17
1581500100000|2020-02-12 09:35:00|2706.9|2694.9|2726.4|2714.4|2729.4|2717.4|2706.3|2694.3|97
1581500400000|2020-02-12 09:40:00|2726.6|2714.6|2725.5|2713.5|2729.6|2717.6|2721.4|2709.4|96
1581500700000|2020-02-12 09:45:00|2725|2713|2723.9|2711.9|2729.6|2717.6|2722.9|2710.9|37
1581501000000|2020-02-12 09:50:00|2723.4|2711.4|2717.4|2705.4|2723.9|2711.9|2715.8|2703.8|40
1581501300000|2020-02-12 09:55:00|2716.9|2704.9|2723.9|2711.9|2723.9|2711.9|2716.9|2704.9|43
1581561000000|2020-02-13 02:30:00|2715|2703|2713.6|2701.6|2721.4|2709.4|2699.7|2687.7|85
1581561300000|2020-02-13 02:35:00|2714.4|2702.4|2709.6|2697.6|2715.4|2702.4|2707.6|2695|7
1581561600000|2020-02-13 02:40:00|2710.1|2698.1|2705.6|2693.6|2710.1|2698.1|2704.6|2692.6|0
1581561900000|2020-02-13 02:45:00|2705.4|2693.4|2702.3|2690.3|2707.6|2695.6|2701.4|2689.4|10
1581562200000|2020-02-13 02:50:00|2701.4|2689.4|2680.3|2668.3|2702.3|2690.3|2678.1|2666.1|82
1581562500000|2020-02-13 02:55:00|2680.1|2668.1|2682.1|2670.1|2685.1|2673.1|2679.3|2667.3|141
1581562800000|2020-02-13 03:00:00|2682|2670|2672.8|2660.8|2682.3|2670.3|2672.8|2660.8|157
1581563100000|2020-02-13 03:05:00|2673.6|2661.6|2674.7|2662.7|2674.7|2662.7|2671|2659|94
1581563400000|2020-02-13 03:10:00|2675.6|2663.6|2674.4|2662.4|2675.6|2663.6|2673.3|2661.3|133
1581563700000|2020-02-13 03:15:00|2674.3|2662.3|2672.4|2660.4|2674.3|2662.3|2669.8|2657.8|181
1581564000000|2020-02-13 03:20:00|2672.3|2660.3|2663.2|2651.2|2672.4|2660.4|2660.4|2648.4|120
1581564300000|2020-02-13 03:25:00|2663.6|2651.6|2666.7|2654.7|2666.7|2654.7|2663.6|2651.6|74
1581564600000|2020-02-13 03:30:00|2666.2|2654.2|2668.9|2656.9|2669.4|2657.4|2666.2|2654.2|84
1581564900000|2020-02-13 03:35:00|2668.6|2656.6|2672.4|2660.4|2673.4|2661.4|2668.6|2656.6|45
1581565200000|2020-02-13 03:40:00|2672.3|2660.3|2673.6|2661.6|2675.1|2663.1|2669.2|2657.2|11
1581565500000|2020-02-13 03:45:00|2673.7|2661.7|2676|2664|2678.1|2666.1|2673.7|2661.7|40
1581565800000|2020-02-13 03:50:00|2675.3|2663.3|2673|2661|2675.3|2663.3|2672|2660|7
1581566100000|2020-02-13 03:55:00|2672|2660|2675.8|2663.8|2676.7|2664.7|2671|2659|0
1581566400000|2020-02-13 04:00:00|2675.7|2663.7|2672.4|2660.4|2675.7|2663.7|2671.6|2659.6|1
1581566700000|2020-02-13 04:05:00|2672.8|2660.8|2673|2661|2673.8|2661.8|2672.8|2660.8|2
1581567000000|2020-02-13 04:10:00|2673.3|2661.3|2673.9|2661.9|2676.4|2664.4|2673.3|2661.3|4
1581567300000|2020-02-13 04:15:00|2673.5|2661.5|2670.4|2658.4|2675|2663|2670.4|2658.4|52
1581567600000|2020-02-13 04:20:00|2670.5|2658.5|2673|2661|2673|2661|2670.4|2658.4|0
1581567900000|2020-02-13 04:25:00|2673.1|2661.1|2674.9|2662.9|2676.4|2664.4|2673.1|2661.1|3
1581575400000|2020-02-13 06:30:00|2697.1|2685.1|2688.8|2676.8|2705.4|2692.4|2688.8|2676.8|12
1581575700000|2020-02-13 06:35:00|2689.6|2677.6|2691.6|2679.6|2694.5|2682.5|2689.6|2677.6|5
1581576000000|2020-02-13 06:40:00|2692.5|2680.5|2668.1|2656.1|2692.5|2680.5|2667.9|2655.9|6
1581576300000|2020-02-13 06:45:00|2665.9|2653.9|2668.9|2656.9|2677.6|2665.6|2665.9|2653.9|3
1581576600000|2020-02-13 06:50:00|2668.1|2656.1|2664.2|2652.2|2668.4|2656.4|2664.2|2652.2|0
1581576900000|2020-02-13 06:55:00|2664|2652|2664|2652|2667.1|2655.1|2658.3|2646.3|63
1581577200000|2020-02-13 07:00:00|2664.2|2652.2|2659.4|2647.4|2672|2660|2658.6|2646.6|18
1581577500000|2020-02-13 07:05:00|2659.1|2647.1|2666.3|2654.3|2672.7|2660.7|2658.6|2646.6|3
1581577800000|2020-02-13 07:10:00|2665.6|2653.6|2668.8|2656.8|2673.2|2661.2|2663.3|2651.3|2
1581578100000|2020-02-13 07:15:00|2669.3|2657.3|2661.6|2649.6|2671|2659|2661.6|2649.6|0
1581578400000|2020-02-13 07:20:00|2661.5|2649.5|2659.7|2647.7|2662.3|2650.3|2659.7|2647.7|2
1581578700000|2020-02-13 07:25:00|2660|2648|2665.2|2653.2|2665.2|2653.2|2659.9|2647.9|184
1581579000000|2020-02-13 07:30:00|2663.7|2651.7|2661.8|2649.8|2663.7|2651.7|2660.8|2648.8|65
1581579300000|2020-02-13 07:35:00|2661.7|2649.7|2654.2|2642.2|2661.7|2649.7|2651.7|2639.7|75
1581579600000|2020-02-13 07:40:00|2654.7|2642.7|2652.9|2640.9|2655.8|2642.7|2645.7|2633.7|224
1581579900000|2020-02-13 07:45:00|2655.8|2639.8|2651.6|2639.6|2655.8|2643.3|2649.2|2637.2|200
1581580200000|2020-02-13 07:50:00|2651.7|2639.7|2656.9|2644.9|2657.5|2645.5|2651.5|2639.5|2
1581580500000|2020-02-13 07:55:00|2657.1|2645.1|2659.7|2647.7|2662.1|2650.1|2656.9|2644.9|0
1581580800000|2020-02-13 08:00:00|2658.9|2646.9|2660.7|2648.7|2660.7|2648.7|2651.6|2639.6|0
1581581100000|2020-02-13 08:05:00|2660.4|2648.4|2668.4|2656.4|2668.4|2656.4|2658.7|2646.7|19
1581581400000|2020-02-13 08:10:00|2667.9|2655.9|2659.7|2647.7|2668.7|2656.7|2656.7|2644.7|0
1581581700000|2020-02-13 08:15:00|2660.1|2648.1|2660.7|2648.7|2663.7|2651.7|2657.7|2645.7|0
1581582000000|2020-02-13 08:20:00|2660.6|2648.6|2649.6|2637.6|2660.6|2648.6|2648.7|2636.7|1
1581582300000|2020-02-13 08:25:00|2649.7|2637.7|2655.7|2643.7|2656.6|2644.6|2649.7|2637.7|0
1581582600000|2020-02-13 08:30:00|2655.4|2643.4|2653.7|2641.7|2655.4|2643.4|2650.6|2638.6|0
1581582900000|2020-02-13 08:35:00|2653.2|2641.2|2656.6|2644.6|2657.6|2645.6|2651.7|2639.7|3
1581583200000|2020-02-13 08:40:00|2657.4|2645.4|2657.3|2645.3|2659.6|2647.6|2656.4|2644.4|1
1581583500000|2020-02-13 08:45:00|2656.9|2644.9|2659.4|2647.4|2661.4|2649.4|2656.3|2644.3|0
1581583800000|2020-02-13 08:50:00|2659.3|2647.3|2664.4|2652.4|2666.3|2654.3|2658.9|2646.9|1
1581584100000|2020-02-13 08:55:00|2664.1|2652.1|2663.3|2651.3|2664.1|2652.1|2661.4|2649.4|1
1581584400000|2020-02-13 09:00:00|2663.1|2651.1|2657.4|2645.4|2663.1|2651.1|2652.3|2640.3|18
1581584700000|2020-02-13 09:05:00|2656.9|2644.9|2655.2|2643.2|2658.3|2646.3|2655.2|2643.2|0
1581585000000|2020-02-13 09:10:00|2654.7|2642.7|2654.5|2642.5|2655.5|2643.5|2653.7|2641.7|7
1581585300000|2020-02-13 09:15:00|2655.5|2643.5|2654.5|2642.5|2659.3|2647.3|2653.7|2641.7|0
1581585600000|2020-02-13 09:20:00|2654.4|2642.4|2651.4|2639.4|2654.4|2642.4|2651.2|2639.2|8
1581585900000|2020-02-13 09:25:00|2651.1|2639.1|2647.6|2635.6|2652.2|2640.2|2647.5|2635.5|108
1581586200000|2020-02-13 09:30:00|2647.1|2635.1|2640.5|2628.5|2647.1|2635.1|2639.5|2627.5|90
1581586500000|2020-02-13 09:35:00|2641.2|2629.2|2637.3|2625.3|2642.5|2630.5|2636.5|2624.5|8
1581586800000|2020-02-13 09:40:00|2638.8|2626.8|2640|2628|2641|2629|2638.8|2626.8|13
1581587100000|2020-02-13 09:45:00|2639.2|2627.2|2640|2628|2640|2628|2637.5|2625.5|2
1581587400000|2020-02-13 09:50:00|2640.8|2628.8|2647.7|2635.7|2648.5|2636.5|2640.4|2628.4|44
1581587700000|2020-02-13 09:55:00|2647.2|2635.2|2645.5|2633.5|2648|2636|2636.5|2623.3|41
1581647400000|2020-02-14 02:30:00|2626.9|2614.9|2624.8|2612.8|2632.4|2620.4|2617.9|2605.9|1043
1581647700000|2020-02-14 02:35:00|2624.4|2612.4|2623|2611|2624.9|2612.9|2618|2606|340
1581648000000|2020-02-14 02:40:00|2622.8|2610.8|2620.1|2608.1|2622.8|2610.8|2615.1|2603.1|401
1581648300000|2020-02-14 02:45:00|2619|2607|2627.6|2615.6|2628.5|2616.5|2618|2606|338
1581648600000|2020-02-14 02:50:00|2627.2|2615.2|2638.4|2626.4|2638.7|2626.7|2626.7|2614.7|861
1581648900000|2020-02-14 02:55:00|2638.7|2626.7|2655.4|2643.4|2655.4|2643.4|2638.7|2626.7|587
1581649200000|2020-02-14 03:00:00|2655.7|2643.7|2652.2|2640.2|2663.2|2651.2|2651.7|2639.7|910
1581649500000|2020-02-14 03:05:00|2651.7|2639.7|2661.1|2649.1|2661.1|2649.1|2651.2|2639.2|331
1581649800000|2020-02-14 03:10:00|2660|2648|2654.5|2642.5|2661.1|2649.1|2652.5|2640.5|326
1581650100000|2020-02-14 03:15:00|2654.6|2642.6|2649.5|2637.5|2655|2643|2647.7|2635.7|250
1581650400000|2020-02-14 03:20:00|2649.1|2637.1|2648.6|2636.6|2651|2639|2647.8|2635.8|240
1581650700000|2020-02-14 03:25:00|2649|2637|2636.3|2624.3|2649.3|2637.3|2634.2|2622.2|726
1581651000000|2020-02-14 03:30:00|2633.3|2621.3|2636.7|2624.7|2642.2|2630.2|2633.3|2621.3|322
1581651300000|2020-02-14 03:35:00|2637.1|2625.1|2638.5|2626.5|2643.1|2631.1|2635.2|2623.2|305
1581651600000|2020-02-14 03:40:00|2638.1|2626.1|2631.8|2619.8|2638.3|2626.3|2630.6|2618.6|213
1581651900000|2020-02-14 03:45:00|2632.2|2620.2|2631.5|2619.5|2634.1|2622.1|2630|2618|82
1581652200000|2020-02-14 03:50:00|2631.6|2619.6|2631.1|2619.1|2633.1|2621.1|2624.3|2612.3|191
1581652500000|2020-02-14 03:55:00|2633.2|2621.2|2643.8|2631.8|2643.8|2631.8|2633.2|2621.2|351
1581652800000|2020-02-14 04:00:00|2643.4|2631.4|2653.1|2641.1|2653.1|2641.1|2642.9|2630.9|323
1581653100000|2020-02-14 04:05:00|2653.3|2641.3|2656.4|2644.4|2656.4|2644.4|2652.1|2640.1|400
1581653400000|2020-02-14 04:10:00|2656|2644|2651.6|2639.6|2656|2644|2648.7|2636.7|135
1581653700000|2020-02-14 04:15:00|2651.2|2639.2|2649.2|2637.2|2651.2|2639.2|2648.3|2636.3|53
1581654000000|2020-02-14 04:20:00|2648.8|2636.8|2648.3|2636.3|2649.4|2637.4|2648.3|2636.3|15
1581654300000|2020-02-14 04:25:00|2648.4|2636.4|2653.5|2641.5|2655.8|2643.8|2648.4|2636.4|214
1581661800000|2020-02-14 06:30:00|2643.9|2631.9|2640.2|2628.2|2647.8|2635.8|2638.6|2626.6|338
1581662100000|2020-02-14 06:35:00|2639.5|2627.5|2639.8|2627.8|2640.7|2628.7|2639.5|2627.5|185
1581662400000|2020-02-14 06:40:00|2639.2|2627.2|2639.9|2627.9|2639.9|2627.9|2635.5|2623.5|410
1581662700000|2020-02-14 06:45:00|2640.4|2628.4|2636.3|2624.3|2641.9|2629.9|2636.3|2624.3|191
1581663000000|2020-02-14 06:50:00|2636.4|2624.4|2639.2|2627.2|2640.2|2628.2|2636.4|2624.4|48
1581663300000|2020-02-14 06:55:00|2639.3|2627.3|2636.3|2624.3|2639.4|2627.4|2635.5|2623.5|128
1581663600000|2020-02-14 07:00:00|2636|2624|2634.3|2622.3|2636|2624|2626.3|2614.3|243
1581663900000|2020-02-14 07:05:00|2634.7|2622.7|2647.5|2635.5|2652|2640|2632.8|2620.8|238
1581664200000|2020-02-14 07:10:00|2648.5|2636.5|2648.2|2636.2|2649|2637|2640.1|2628.1|168
1581664500000|2020-02-14 07:15:00|2649.2|2637.2|2655.1|2643.1|2656.6|2644.6|2647.7|2635.7|449
1581664800000|2020-02-14 07:20:00|2654.8|2642.8|2653.2|2641.2|2655.2|2643.2|2651.1|2639.1|123
1581665100000|2020-02-14 07:25:00|2653.3|2641.3|2653.3|2641.3|2654.8|2642.8|2650.9|2638.9|69
1581665400000|2020-02-14 07:30:00|2653.4|2641.4|2664.8|2652.8|2664.8|2652.8|2653.4|2641.4|222
1581665700000|2020-02-14 07:35:00|2664.7|2652.7|2669.9|2657.9|2673.6|2661.6|2658.9|2646.9|605
1581666000000|2020-02-14 07:40:00|2669|2657|2665|2653|2669.9|2657.9|2663.6|2651.6|554
1581666300000|2020-02-14 07:45:00|2664.6|2652.6|2655.9|2643.9|2664.6|2652.6|2655.9|2643.9|201
1581666600000|2020-02-14 07:50:00|2656.3|2644.3|2661.5|2649.5|2661.5|2649.5|2655.9|2643.9|315
1581666900000|2020-02-14 07:55:00|2662|2650|2660.1|2648.1|2663.6|2651.6|2660|2648|105
1581667200000|2020-02-14 08:00:00|2661.9|2649.9|2664.9|2652.9|2665.7|2653.7|2661.9|2649.9|114
1581667500000|2020-02-14 08:05:00|2664.4|2652.4|2667.9|2655.9|2667.9|2655.9|2663.9|2651.9|220
1581667800000|2020-02-14 08:10:00|2667.5|2655.5|2667.1|2655.1|2669.8|2657.8|2666.9|2654.9|133
1581668100000|2020-02-14 08:15:00|2666.7|2654.7|2667.5|2655.5|2667.6|2655.6|2665.7|2653.7|61
1581668400000|2020-02-14 08:20:00|2667.9|2655.9|2663.5|2651.5|2668.4|2656.4|2663|2651|131
1581668700000|2020-02-14 08:25:00|2663.1|2651.1|2667.2|2655.2|2667.6|2655.6|2662.6|2650.6|142
1581669000000|2020-02-14 08:30:00|2666.8|2654.8|2673.2|2661.2|2673.2|2661.2|2665.8|2653.8|344
1581669300000|2020-02-14 08:35:00|2673.1|2661.1|2674.3|2662.3|2674.5|2662.5|2672.3|2660.3|249
1581669600000|2020-02-14 08:40:00|2674.2|2662.2|2668.3|2656.3|2674.2|2662.2|2666.8|2654.8|194
1581669900000|2020-02-14 08:45:00|2668.8|2656.8|2656.4|2644.4|2668.8|2656.8|2656.4|2644.4|231
1581670200000|2020-02-14 08:50:00|2656|2644|2658.4|2646.4|2658.4|2646.4|2651.6|2639.6|557
1581670500000|2020-02-14 08:55:00|2658.6|2646.6|2654.6|2642.6|2662.6|2650.6|2653.6|2641.6|272
1581670800000|2020-02-14 09:00:00|2654.4|2642.4|2642.6|2630.6|2655.4|2643.4|2642.6|2630.6|307
1581671100000|2020-02-14 09:05:00|2642.4|2630.4|2648.3|2636.3|2648.3|2636.3|2642.1|2630.1|198
1581671400000|2020-02-14 09:10:00|2649.2|2637.2|2644.4|2632.4|2652.8|2640.8|2644.4|2632.4|147
1581671700000|2020-02-14 09:15:00|2644.3|2632.3|2645.1|2633.1|2646.7|2634.7|2639.7|2627.7|295
1581672000000|2020-02-14 09:20:00|2644.9|2632.9|2648.6|2636.6|2648.6|2636.6|2644.2|2632.2|102
1581672300000|2020-02-14 09:25:00|2649|2637|2655.4|2643.4|2660.2|2648.2|2649|2637|473
1581672600000|2020-02-14 09:30:00|2655.1|2643.1|2660.4|2648.4|2663.5|2651.5|2654.9|2642.9|190
1581672900000|2020-02-14 09:35:00|2660.8|2648.8|2663.6|2651.6|2663.6|2651.6|2660.8|2648.8|135
1581673200000|2020-02-14 09:40:00|2664|2652|2660.8|2648.8|2664|2652|2657.4|2645.4|97
1581673500000|2020-02-14 09:45:00|2661.2|2649.2|2667.4|2655.4|2667.6|2655.6|2659.7|2647.7|227
1581673800000|2020-02-14 09:50:00|2667.1|2655.1|2664.6|2652.6|2670.6|2658.6|2663.9|2651.9|275
1581674100000|2020-02-14 09:55:00|2664.9|2652.9|2674.7|2662.7|2676.4|2664.4|2664.2|2652.2|757
1581906600000|2020-02-17 02:30:00|2690|2678|2681.7|2669.7|2694.7|2682.7|2681.6|2669.6|444
1581906900000|2020-02-17 02:35:00|2683.1|2671.1|2694.1|2682.1|2694.1|2682.1|2682.6|2670.6|440
1581907200000|2020-02-17 02:40:00|2694.5|2682.5|2697.1|2685.1|2703.1|2691.1|2693.3|2681.3|433
1581907500000|2020-02-17 02:45:00|2697.6|2685.6|2694.3|2682.3|2698.6|2686.6|2694.3|2682.3|124
1581907800000|2020-02-17 02:50:00|2693.8|2681.8|2692.1|2680.1|2694.3|2682.3|2687.7|2675.7|140
1581908100000|2020-02-17 02:55:00|2692|2680|2704.1|2692.1|2704.5|2692.5|2690|2678|163
1581908400000|2020-02-17 03:00:00|2704|2692|2704.3|2692.3|2705.3|2693.3|2697|2685|339
1581908700000|2020-02-17 03:05:00|2704.5|2692.5|2699.7|2687.7|2705.8|2693.8|2699.7|2687.7|73
1581909000000|2020-02-17 03:10:00|2698.8|2686.8|2693|2681|2698.8|2686.8|2693|2681|135
1581909300000|2020-02-17 03:15:00|2693.5|2681.5|2690.5|2678.5|2695|2683|2690|2678|42
1581909600000|2020-02-17 03:20:00|2690.1|2678.1|2690.4|2678.4|2693.1|2681.1|2688.9|2676.9|42
1581909900000|2020-02-17 03:25:00|2690|2678|2685.8|2673.8|2690|2678|2684.4|2672.4|80
1581910200000|2020-02-17 03:30:00|2686.6|2674.6|2692|2680|2697.6|2685.6|2686.6|2674.6|30
1581910500000|2020-02-17 03:35:00|2691.9|2679.9|2688.7|2676.7|2695|2683|2688.7|2676.7|425
1581910800000|2020-02-17 03:40:00|2688.2|2676.2|2686.4|2674.4|2689.6|2677.6|2686.4|2674.4|346
1581911100000|2020-02-17 03:45:00|2686|2674|2688.5|2676.5|2688.5|2676.5|2685|2673|13
1581911400000|2020-02-17 03:50:00|2688.1|2676.1|2685.9|2673.9|2688.9|2676.9|2685.7|2673.7|35
1581911700000|2020-02-17 03:55:00|2686.3|2674.3|2687.3|2675.3|2688.2|2676.2|2685.9|2673.9|45
1581912000000|2020-02-17 04:00:00|2688.2|2676.2|2688.1|2676.1|2688.2|2676.2|2687.3|2675.3|35
1581912300000|2020-02-17 04:05:00|2688.2|2676.2|2688.1|2676.1|2688.2|2676.2|2687.2|2675.2|10
1581912600000|2020-02-17 04:10:00|2688.5|2676.5|2688.7|2676.7|2690.1|2678.1|2688.1|2676.1|61
1581912900000|2020-02-17 04:15:00|2689.2|2677.2|2688.6|2676.6|2690|2678|2688.2|2676.2|21
1581913200000|2020-02-17 04:20:00|2689|2677|2690|2678|2690|2678|2688.2|2676.2|106
1581913500000|2020-02-17 04:25:00|2690.1|2678.1|2692.7|2680.7|2694.9|2682.9|2690.1|2678.1|99
1581921000000|2020-02-17 06:30:00|2700.5|2688.5|2692.5|2680.5|2701.5|2689.5|2690|2678|27
1581921300000|2020-02-17 06:35:00|2692.4|2680.4|2698.7|2686.7|2700.1|2688.1|2691.5|2679.5|158
1581921600000|2020-02-17 06:40:00|2699.1|2687.1|2696.1|2684.1|2700.1|2688.1|2695.1|2683.1|148
1581921900000|2020-02-17 06:45:00|2695.1|2683.1|2702.9|2690.9|2704.3|2692.3|2695.1|2683.1|67
1581922200000|2020-02-17 06:50:00|2703|2691|2699.2|2687.2|2707.1|2695.1|2697.8|2685.8|174
1581922500000|2020-02-17 06:55:00|2699.3|2687.3|2694.8|2682.8|2701.3|2689.3|2692.7|2680.7|137
1581922800000|2020-02-17 07:00:00|2695.7|2683.7|2687.7|2675.7|2696.2|2684.2|2687.7|2675.7|56
1581923100000|2020-02-17 07:05:00|2688.1|2676.1|2688.2|2676.2|2691.1|2679.1|2687.2|2675.2|55
1581923400000|2020-02-17 07:10:00|2688.6|2676.6|2684.7|2672.7|2688.7|2676.7|2682.1|2670.1|63
1581923700000|2020-02-17 07:15:00|2685.2|2673.2|2685.7|2673.7|2688.2|2676.2|2683.7|2671.7|62
1581924000000|2020-02-17 07:20:00|2685.6|2673.6|2681.1|2669.1|2685.7|2673.7|2677.1|2665.1|145
1581924300000|2020-02-17 07:25:00|2680.7|2668.7|2683.6|2671.6|2685.5|2673.5|2680.7|2668.7|5
1581924600000|2020-02-17 07:30:00|2683.7|2671.7|2678.1|2666.1|2684|2672|2677|2665|85
1581924900000|2020-02-17 07:35:00|2678|2666|2675.6|2663.6|2679.6|2667.6|2672|2660|206
1581925200000|2020-02-17 07:40:00|2675.7|2663.7|2677.7|2665.7|2679.1|2667.1|2675.7|2663.7|26
1581925500000|2020-02-17 07:45:00|2677.3|2665.3|2681.5|2669.5|2683|2671|2677.2|2665.2|17
1581925800000|2020-02-17 07:50:00|2682.1|2670.1|2680.9|2668.9|2684.5|2671.5|2680.5|2668.1|12
1581926100000|2020-02-17 07:55:00|2680.4|2668.4|2680.6|2668.6|2680.6|2668.6|2678.6|2666.6|0
1581926400000|2020-02-17 08:00:00|2681|2669|2675|2663|2681|2669|2673.9|2661.9|2
1581926700000|2020-02-17 08:05:00|2676.9|2660.9|2674|2662|2676.9|2662.9|2673.9|2659.9|0
1581927000000|2020-02-17 08:10:00|2673.1|2661.1|2669.5|2657.5|2673.1|2661.1|2667.3|2655.3|2
1581927300000|2020-02-17 08:15:00|2669.9|2657.9|2668.3|2656.3|2671.8|2659.8|2667|2655|38
1581927600000|2020-02-17 08:20:00|2668.7|2656.7|2665.8|2653.8|2668.7|2656.7|2665.8|2653.8|0
1581927900000|2020-02-17 08:25:00|2666.8|2654.8|2669.2|2657.2|2670.1|2658.1|2665.8|2653.8|0
1581928200000|2020-02-17 08:30:00|2669.3|2657.3|2669.9|2653.9|2673.6|2661.6|2668|2653.9|10
1581928500000|2020-02-17 08:35:00|2669.4|2653.4|2669.9|2653.9|2669.9|2653.9|2666.6|2650.6|0
1581928800000|2020-02-17 08:40:00|2669|2653|2667.5|2651.5|2669.9|2653.9|2667|2651|0
1581929100000|2020-02-17 08:45:00|2667|2651|2668.9|2656.9|2670.8|2656.9|2666.5|2650.5|0
1581929400000|2020-02-17 08:50:00|2669.4|2657.4|2681.4|2665.4|2681.4|2665.4|2669.4|2657.4|12
1581929700000|2020-02-17 08:55:00|2680.9|2664.9|2696|2680|2696.1|2682.9|2677.4|2663.9|1
1581930000000|2020-02-17 09:00:00|2695.6|2679.6|2690.4|2674.4|2697|2681|2684.2|2671.2|0
1581930300000|2020-02-17 09:05:00|2690|2674|2684.9|2672.9|2691|2676.7|2681.6|2669.6|21
1581930600000|2020-02-17 09:10:00|2685.3|2673.3|2695.1|2683.1|2696.5|2684.5|2685.3|2673.3|0
1581930900000|2020-02-17 09:15:00|2695.5|2683.5|2699.6|2687.6|2699.6|2687.6|2694.2|2682.2|1
1581931200000|2020-02-17 09:20:00|2699.1|2687.1|2696.6|2684.6|2699.1|2687.1|2695.7|2683.7|0
1581931500000|2020-02-17 09:25:00|2696.1|2684.1|2697.6|2685.6|2697.6|2685.6|2690.7|2678.7|0
1581931800000|2020-02-17 09:30:00|2697.1|2685.1|2696.2|2684.2|2697.6|2685.6|2695.6|2683.6|0
1581932100000|2020-02-17 09:35:00|2697.1|2685.1|2696.2|2684.2|2697.6|2685.6|2696.2|2684.2|0
1581932400000|2020-02-17 09:40:00|2696.1|2684.1|2696.3|2684.3|2696.4|2684.4|2694.3|2682.3|6
1581932700000|2020-02-17 09:45:00|2695.4|2683.4|2695.4|2683.4|2695.4|2683.4|2693.5|2681.5|1
1581933000000|2020-02-17 09:50:00|2695.9|2683.9|2691.8|2679.8|2696.4|2684.4|2690.4|2678.4|2
1581933300000|2020-02-17 09:55:00|2690.8|2678.8|2693.3|2681.3|2694.5|2681.4|2688.6|2671.1|13
1581993000000|2020-02-18 02:30:00|2675.6|2655.6|2680.6|2664.6|2686.1|2667.5|2672.5|2653.5|0
1581993300000|2020-02-18 02:35:00|2681.2|2665.2|2676.3|2660.3|2688.1|2674|2675.8|2660.3|18
1581993600000|2020-02-18 02:40:00|2677.3|2661.3|2682.3|2666.3|2686.3|2670.9|2672.7|2658.3|0
1581993900000|2020-02-18 02:45:00|2682.2|2666.2|2680.3|2664.3|2682.2|2667.7|2676.3|2660.3|0
1581994200000|2020-02-18 02:50:00|2679.3|2663.3|2672.5|2656.5|2679.4|2663.7|2670.4|2656.5|10
1581994500000|2020-02-18 02:55:00|2673.4|2657.4|2670.3|2654.3|2676.3|2660.8|2664.9|2649.3|34
1581994800000|2020-02-18 03:00:00|2670.8|2654.8|2666.9|2654.9|2674.9|2660.8|2666.8|2652.4|0
1581995100000|2020-02-18 03:05:00|2671.3|2655.3|2668.4|2652.4|2672.4|2657.3|2666.9|2652.4|0
1581995400000|2020-02-18 03:10:00|2666.4|2654.4|2676.8|2664.8|2676.8|2664.8|2666.4|2652.4|0
1581995700000|2020-02-18 03:15:00|2677.2|2665.2|2677.7|2665.7|2679.6|2667.6|2674.4|2660.3|0
1581996000000|2020-02-18 03:20:00|2676.7|2664.7|2674.2|2662.2|2677.6|2665.6|2670.7|2658.7|0
1581996300000|2020-02-18 03:25:00|2674.3|2662.3|2670.6|2658.6|2676.7|2664.7|2666.1|2654.1|5
1581996600000|2020-02-18 03:30:00|2671.5|2659.5|2670.9|2658.9|2672.9|2660.9|2669.3|2657.3|29
1581996900000|2020-02-18 03:35:00|2671.4|2659.4|2672.8|2660.8|2673.8|2661.8|2670.3|2658.3|8
1581997200000|2020-02-18 03:40:00|2672.9|2660.9|2675.6|2663.6|2676|2664|2672.3|2660.3|11
1581997500000|2020-02-18 03:45:00|2675.7|2663.7|2675.6|2663.6|2675.7|2663.7|2675.1|2663.1|0
1581997800000|2020-02-18 03:50:00|2675.5|2663.5|2677.8|2665.8|2677.8|2665.8|2675.5|2663.5|18
1581998100000|2020-02-18 03:55:00|2679|2667|2678.4|2666.4|2679|2667|2676.9|2664.9|42
1581998400000|2020-02-18 04:00:00|2678.9|2666.9|2680.2|2668.2|2680.2|2668.2|2678.4|2666.4|32
1581998700000|2020-02-18 04:05:00|2680.3|2668.3|2680.2|2668.2|2680.3|2668.3|2680.2|2668.2|1
1581999000000|2020-02-18 04:10:00|2680.1|2668.1|2673|2661|2680.1|2668.1|2673|2661|152
1581999300000|2020-02-18 04:15:00|2673.5|2661.5|2678.8|2666.8|2679.3|2667.3|2672.9|2660.9|85
1581999600000|2020-02-18 04:20:00|2679.3|2667.3|2680.4|2668.4|2680.4|2668.4|2678.8|2666.8|21
1581999900000|2020-02-18 04:25:00|2680.8|2668.8|2673.2|2661.2|2681.3|2669.3|2673.2|2661.2|32
1582007400000|2020-02-18 06:30:00|2662.4|2650.4|2669.7|2657.7|2672.2|2660.2|2661.5|2649.5|53
1582007700000|2020-02-18 06:35:00|2670.7|2658.7|2668.2|2656.2|2671.7|2659.7|2665.8|2653.8|0
1582008000000|2020-02-18 06:40:00|2669.2|2657.2|2674.1|2662.1|2674.7|2662.7|2668.1|2656.1|5
1582008300000|2020-02-18 06:45:00|2673.2|2661.2|2676.6|2664.6|2678.2|2666.2|2673.2|2661.2|12
1582008600000|2020-02-18 06:50:00|2677.1|2665.1|2673.6|2661.6|2677.6|2665.6|2672.6|2660.6|0
1582008900000|2020-02-18 06:55:00|2673.5|2661.5|2670.6|2658.6|2673.6|2661.6|2667.8|2655.8|17
1582009200000|2020-02-18 07:00:00|2670.2|2658.2|2668.6|2656.6|2670.6|2658.6|2666.7|2654.7|14
1582009500000|2020-02-18 07:05:00|2669.6|2657.6|2669.6|2657.6|2670.6|2658.6|2668.6|2656.6|10
1582009800000|2020-02-18 07:10:00|2669.1|2657.1|2665.1|2653.1|2669.1|2657.1|2663.7|2651.7|1
1582010100000|2020-02-18 07:15:00|2664.2|2652.2|2666.1|2654.1|2666.1|2654.1|2661.1|2649.1|28
1582010400000|2020-02-18 07:20:00|2665.6|2653.6|2661|2649|2665.6|2653.6|2660.5|2648.5|3
1582010700000|2020-02-18 07:25:00|2661.1|2649.1|2661.2|2649.2|2661.2|2649.2|2661|2649|0
1582011000000|2020-02-18 07:30:00|2663.5|2651.5|2663.6|2651.6|2665|2653|2663.1|2651.1|6
1582011300000|2020-02-18 07:35:00|2664|2652|2659.9|2647.9|2664|2652|2656.9|2644.9|5
1582011600000|2020-02-18 07:40:00|2660.9|2648.9|2664|2652|2664.9|2652.9|2658|2646|0
1582011900000|2020-02-18 07:45:00|2663.5|2651.5|2663.4|2651.4|2663.5|2651.5|2662.5|2650.5|0
1582012200000|2020-02-18 07:50:00|2663.9|2651.9|2667.6|2655.6|2667.6|2655.6|2663.9|2651.9|11
1582012500000|2020-02-18 07:55:00|2668|2656|2667.5|2655.5|2668|2656|2664.6|2652.6|9
1582012800000|2020-02-18 08:00:00|2668|2656|2666.5|2654.5|2668|2656|2666|2654|0
1582013100000|2020-02-18 08:05:00|2666|2654|2667.8|2655.8|2668|2656|2666|2654|0
1582013400000|2020-02-18 08:10:00|2667.9|2655.9|2670.3|2658.3|2670.3|2658.3|2667.8|2655.8|5
1582013700000|2020-02-18 08:15:00|2669.9|2657.9|2671.3|2659.3|2671.7|2659.7|2669.8|2657.8|1
1582014000000|2020-02-18 08:20:00|2672.7|2660.7|2677.7|2665.7|2681.2|2669.2|2672.7|2660.7|14
1582014300000|2020-02-18 08:25:00|2677.8|2665.8|2678.7|2666.7|2678.7|2666.7|2677.3|2665.3|0
1582014600000|2020-02-18 08:30:00|2679.2|2667.2|2683.1|2671.1|2685.4|2673.4|2678.3|2666.3|6
1582014900000|2020-02-18 08:35:00|2683.5|2671.5|2683.1|2671.1|2683.5|2671.5|2681|2669|3
1582015200000|2020-02-18 08:40:00|2682.6|2670.6|2682.1|2670.1|2683.1|2671.1|2681.2|2669.2|5
1582015500000|2020-02-18 08:45:00|2681.2|2669.2|2683.2|2671.2|2684|2672|2681.2|2669.2|1
1582015800000|2020-02-18 08:50:00|2683.6|2671.6|2683.1|2671.1|2684.1|2672.1|2681.2|2669.2|1
1582016100000|2020-02-18 08:55:00|2683.6|2671.6|2683.1|2671.1|2686|2674|2683|2671|0
1582016400000|2020-02-18 09:00:00|2684.1|2672.1|2683|2671|2684.1|2672.1|2683|2671|0
1582016700000|2020-02-18 09:05:00|2683.1|2671.1|2683|2671|2684|2672|2683|2671|0
1582017000000|2020-02-18 09:10:00|2683.1|2671.1|2685.5|2673.5|2686.9|2674.9|2683.1|2671.1|9
1582017300000|2020-02-18 09:15:00|2685|2673|2688.5|2676.5|2690|2678|2684.5|2672.5|15
1582017600000|2020-02-18 09:20:00|2689|2677|2684|2672|2689.9|2677.9|2684|2672|0
1582017900000|2020-02-18 09:25:00|2683.1|2671.1|2684.7|2668.7|2686.5|2672.5|2674.2|2661.4|37
1582018200000|2020-02-18 09:30:00|2684.2|2668.2|2684.6|2672.6|2685.6|2673.6|2681.3|2667.3|0
1582018500000|2020-02-18 09:35:00|2683.6|2671.6|2684.7|2672.7|2689|2677|2682.7|2670.7|3
1582018800000|2020-02-18 09:40:00|2685.2|2673.2|2686.1|2674.1|2688.6|2676.6|2684.7|2672.7|0
1582019100000|2020-02-18 09:45:00|2686.6|2674.6|2686.7|2674.7|2689.1|2677.1|2686.6|2674.6|0
1582019400000|2020-02-18 09:50:00|2687.2|2675.2|2684.2|2672.2|2688.6|2676.6|2683.7|2671.7|6
1582019700000|2020-02-18 09:55:00|2684.1|2672.1|2688.3|2676.3|2688.3|2676.3|2681.7|2669.7|15
1582079400000|2020-02-19 02:30:00|2681.5|2661.5|2678.6|2658.6|2683.5|2663.5|2676.7|2656.7|0
1582079700000|2020-02-19 02:35:00|2678.2|2658.2|2665.3|2653.3|2678.2|2659.4|2663|2651|16
1582080000000|2020-02-19 02:40:00|2665.4|2653.4|2667.3|2655.3|2668.7|2656.7|2665.4|2653.4|1
1582080300000|2020-02-19 02:45:00|2667.2|2655.2|2661.1|2649.1|2667.2|2655.2|2659.2|2647.2|7
1582080600000|2020-02-19 02:50:00|2660.6|2648.6|2658.2|2646.2|2663.5|2651.5|2657.8|2645.8|18
1582080900000|2020-02-19 02:55:00|2657.7|2645.7|2662.1|2650.1|2662.1|2650.1|2656.8|2644.8|24
1582081200000|2020-02-19 03:00:00|2663.1|2651.1|2671.4|2659.4|2674.9|2662.9|2662.1|2650.1|14
1582081500000|2020-02-19 03:05:00|2670.9|2658.9|2666.5|2654.5|2670.9|2658.9|2666.5|2654.5|0
1582081800000|2020-02-19 03:10:00|2667|2655|2669.4|2657.4|2670.5|2658.5|2667|2655|2
1582082100000|2020-02-19 03:15:00|2669.9|2657.9|2667|2655|2670.4|2658.4|2667|2655|0
1582082400000|2020-02-19 03:20:00|2666.5|2654.5|2660.5|2648.5|2666.5|2654.5|2660|2648|2
1582082700000|2020-02-19 03:25:00|2661|2649|2666.8|2654.8|2669.9|2657.9|2661|2649|6
1582083000000|2020-02-19 03:30:00|2667.8|2655.8|2661.5|2649.5|2668.3|2656.3|2661.4|2649.4|2
1582083300000|2020-02-19 03:35:00|2661.9|2649.9|2664.9|2652.9|2665.9|2653.9|2661.9|2649.9|0
1582083600000|2020-02-19 03:40:00|2665.4|2653.4|2662.8|2650.8|2665.9|2653.9|2661.9|2649.9|0
1582083900000|2020-02-19 03:45:00|2663.4|2651.4|2663.4|2651.4|2664.8|2652.8|2662.4|2650.4|2
1582084200000|2020-02-19 03:50:00|2663.3|2651.3|2663.3|2651.3|2663.4|2651.4|2663.3|2651.3|0
1582084500000|2020-02-19 03:55:00|2663.4|2651.4|2662|2650|2663.4|2651.4|2662|2650|10
1582084800000|2020-02-19 04:00:00|2662.1|2650.1|2665.1|2653.1|2667|2655|2661.1|2649.1|4
1582085100000|2020-02-19 04:05:00|2666|2654|2668.1|2652.1|2668.1|2654.2|2663.5|2651.5|3
1582085400000|2020-02-19 04:10:00|2667.1|2651.1|2664.1|2652.1|2668.1|2654.2|2663.7|2649.7|0
1582085700000|2020-02-19 04:15:00|2663.2|2651.2|2670.6|2654.6|2670.6|2657.1|2662.7|2650.7|0
1582086000000|2020-02-19 04:20:00|2668.6|2656.6|2669.1|2657.1|2671|2657.1|2668.1|2654.6|0
1582086300000|2020-02-19 04:25:00|2668.6|2656.6|2668.6|2656.6|2670.1|2657.1|2668.1|2653.6|0
1582093800000|2020-02-19 06:30:00|2668.4|2652.4|2644.3|2632.3|2668.4|2653|2636.3|2624.3|50
1582094100000|2020-02-19 06:35:00|2643.8|2631.8|2645.9|2633.9|2646.5|2633.9|2640.8|2628.8|1
1582094400000|2020-02-19 06:40:00|2646.4|2634.4|2647.9|2631.9|2649.4|2636.4|2643.4|2629.4|8
1582094700000|2020-02-19 06:45:00|2646.5|2630.5|2641.9|2629.9|2649.4|2634.4|2641.9|2627.9|7
1582095000000|2020-02-19 06:50:00|2643.9|2627.9|2642.6|2630.6|2644.9|2630.6|2640.9|2627|3
1582095300000|2020-02-19 06:55:00|2642.7|2630.7|2642.5|2630.5|2646.5|2632.5|2642|2630|4
1582095600000|2020-02-19 07:00:00|2643|2631|2647.4|2635.4|2649.4|2635.4|2643|2631|1
1582095900000|2020-02-19 07:05:00|2647.9|2635.9|2660.3|2648.3|2662.4|2648.3|2646.4|2632.5|0
1582096200000|2020-02-19 07:10:00|2662.4|2646.4|2662.4|2650.4|2670.3|2657.8|2658.4|2644.4|0
1582096500000|2020-02-19 07:15:00|2662.9|2650.9|2663.4|2651.4|2665.4|2653.4|2662.4|2650.4|0
1582096800000|2020-02-19 07:20:00|2662.4|2650.4|2659|2647|2664.4|2652.4|2659|2646|20
1582097100000|2020-02-19 07:25:00|2659.4|2647.4|2654.9|2638.9|2662.4|2648.4|2650.8|2636.8|0
1582097400000|2020-02-19 07:30:00|2654.4|2638.4|2652.9|2636.9|2656.4|2642.3|2647.9|2633.9|0
1582097700000|2020-02-19 07:35:00|2652.4|2636.4|2650.4|2634.4|2652.4|2636.4|2645.9|2631.9|0
1582098000000|2020-02-19 07:40:00|2649.9|2633.9|2653.3|2637.3|2655.3|2640.8|2646.9|2632.9|0
1582098300000|2020-02-19 07:45:00|2651.8|2639.8|2649.3|2637.3|2653.8|2640.2|2648.3|2633.8|0
1582098600000|2020-02-19 07:50:00|2649.8|2637.8|2650.3|2638.3|2650.8|2638.8|2648.8|2636.8|0
1582098900000|2020-02-19 07:55:00|2650.8|2638.8|2643.4|2631.4|2653.2|2641.2|2642.9|2630.9|10
1582099200000|2020-02-19 08:00:00|2643.9|2631.9|2648.7|2636.7|2650.2|2638.2|2643.9|2631.9|1
1582099500000|2020-02-19 08:05:00|2647.7|2635.7|2650.7|2638.7|2650.7|2638.7|2647.7|2635.7|4
1582099800000|2020-02-19 08:10:00|2649.7|2637.7|2647.3|2635.3|2650.3|2638.3|2647.3|2635.3|41
1582100100000|2020-02-19 08:15:00|2647.2|2635.2|2648.7|2636.7|2648.7|2636.7|2646.3|2634.3|11
1582100400000|2020-02-19 08:20:00|2647.7|2635.7|2647.7|2635.7|2648.7|2636.7|2646.7|2634.7|0
1582100700000|2020-02-19 08:25:00|2647.2|2635.2|2650.6|2638.6|2650.6|2638.6|2647.2|2635.2|0
1582101000000|2020-02-19 08:30:00|2650.1|2638.1|2653.1|2641.1|2653.1|2641.1|2650.1|2638.1|5
1582101300000|2020-02-19 08:35:00|2652.1|2640.1|2652.6|2640.6|2654.7|2642.7|2649.8|2637.8|12
1582101600000|2020-02-19 08:40:00|2652.1|2640.1|2651.6|2639.6|2652.6|2640.6|2651.6|2639.6|0
1582101900000|2020-02-19 08:45:00|2651.7|2639.7|2649.8|2637.8|2652.1|2640.1|2647.4|2635.4|2
1582102200000|2020-02-19 08:50:00|2650.3|2638.3|2648.3|2636.3|2650.3|2638.3|2646.9|2634.9|4
1582102500000|2020-02-19 08:55:00|2648.4|2636.4|2648.3|2636.3|2649.3|2637.3|2648.3|2636.3|0
1582102800000|2020-02-19 09:00:00|2647.4|2635.4|2645.5|2633.5|2647.9|2635.9|2645.5|2633.5|20
1582103100000|2020-02-19 09:05:00|2645.4|2633.4|2629.1|2617.1|2645.4|2633.4|2628.2|2616.2|68
1582103400000|2020-02-19 09:10:00|2629.6|2617.6|2631.8|2615.8|2632.2|2618.6|2628.1|2615.3|3
1582103700000|2020-02-19 09:15:00|2628.7|2616.7|2614.9|2602.9|2629.7|2616.7|2614.4|2602.4|1
1582104000000|2020-02-19 09:20:00|2614.4|2602.4|2614.2|2602.2|2615.7|2602.9|2610.3|2594.3|3
1582104300000|2020-02-19 09:25:00|2615.7|2599.7|2615.7|2599.7|2618.2|2603.7|2613.4|2599.3|1
1582104600000|2020-02-19 09:30:00|2616.2|2600.2|2612.3|2596.3|2616.2|2602.3|2610.3|2595.7|0
1582104900000|2020-02-19 09:35:00|2612.7|2596.7|2604.2|2592.2|2613.7|2599.7|2604.2|2592.2|22
1582105200000|2020-02-19 09:40:00|2603.3|2591.3|2606.1|2594.1|2606.1|2594.1|2603.3|2591.3|15
1582105500000|2020-02-19 09:45:00|2605.2|2593.2|2600|2588|2605.6|2593.6|2600|2588|17
1582105800000|2020-02-19 09:50:00|2599|2587|2599.4|2587.4|2599.9|2587.9|2598.5|2586.5|68
1582106100000|2020-02-19 09:55:00|2599.3|2587.3|2596.6|2580.6|2601.1|2588.8|2594.6|2580.6|206
1582165800000|2020-02-20 02:30:00|2618.2|2598.2|2614.4|2594.4|2619.3|2599.3|2610.4|2590.8|1
1582166100000|2020-02-20 02:35:00|2614.3|2594.3|2592.3|2572.3|2614.4|2594.4|2592.3|2572.3|0
1582166400000|2020-02-20 02:40:00|2590.8|2570.8|2575.9|2559.9|2593.3|2573.8|2575.9|2559.9|0
1582166700000|2020-02-20 02:45:00|2575.4|2559.4|2590.3|2570.3|2590.8|2570.8|2575.4|2557.5|0
1582167000000|2020-02-20 02:50:00|2589.8|2569.8|2592.7|2572.7|2599.7|2579.7|2587.3|2567.3|0
1582167300000|2020-02-20 02:55:00|2593.2|2573.2|2588.2|2568.2|2595.7|2578.2|2584.2|2564.2|0
1582167600000|2020-02-20 03:00:00|2587.7|2567.7|2592.2|2572.2|2592.2|2574.2|2580.8|2563.8|0
1582167900000|2020-02-20 03:05:00|2590.7|2574.7|2589.1|2573.1|2592.7|2575.2|2586.2|2566.2|0
1582168200000|2020-02-20 03:10:00|2588.6|2572.6|2584|2572|2588.6|2574.5|2583|2570.1|21
1582168500000|2020-02-20 03:15:00|2583.5|2571.5|2591|2579|2591|2579|2583.5|2571.5|4
1582168800000|2020-02-20 03:20:00|2591.5|2579.5|2591|2579|2597|2585|2590|2578|11
1582169100000|2020-02-20 03:25:00|2592.5|2580.5|2593.4|2581.4|2594.5|2582.5|2590.5|2578.5|3
1582169400000|2020-02-20 03:30:00|2592.5|2580.5|2584.5|2572.5|2592.5|2580.5|2583.5|2571.5|23
1582169700000|2020-02-20 03:35:00|2584.4|2572.4|2585.4|2573.4|2586.9|2574.9|2581.5|2569.5|4
1582170000000|2020-02-20 03:40:00|2585.5|2573.5|2585.4|2573.4|2586|2574|2581.4|2569.4|9
1582170300000|2020-02-20 03:45:00|2584.5|2572.5|2582.4|2570.4|2584.9|2572.9|2579.4|2567.4|10
1582170600000|2020-02-20 03:50:00|2581.9|2569.9|2584.4|2572.4|2584.4|2572.4|2581.9|2569.9|5
1582170900000|2020-02-20 03:55:00|2584.3|2572.3|2576.3|2564.3|2584.3|2572.3|2575.8|2563.8|33
1582171200000|2020-02-20 04:00:00|2575.8|2563.8|2570.2|2558.2|2575.8|2563.8|2569.2|2555.7|13
1582171500000|2020-02-20 04:05:00|2569.7|2557.7|2566.2|2554.2|2570.2|2558.2|2565.3|2553.3|3
1582171800000|2020-02-20 04:10:00|2566.7|2554.7|2566.3|2554.3|2568.7|2556.7|2565.8|2553.8|34
1582172100000|2020-02-20 04:15:00|2565.8|2553.8|2560.3|2548.3|2566.3|2554.3|2560.3|2548.3|38
1582172400000|2020-02-20 04:20:00|2560.4|2548.4|2558.9|2546.9|2560.4|2548.4|2557.4|2545.4|18
1582172700000|2020-02-20 04:25:00|2559.4|2547.4|2562.3|2550.3|2562.4|2550.4|2559.4|2547.4|13
1582180200000|2020-02-20 06:30:00|2578.6|2562.6|2579.2|2567.2|2584.6|2572.5|2571.7|2559.7|15
1582180500000|2020-02-20 06:35:00|2578.7|2566.7|2588.5|2576.5|2588.5|2576.5|2578.7|2566.7|7
1582180800000|2020-02-20 06:40:00|2589.5|2577.5|2603.2|2591.2|2604.2|2592.2|2588|2576|160
1582181100000|2020-02-20 06:45:00|2602.7|2590.7|2614.9|2602.9|2622|2603.9|2602.7|2590.7|101
1582181400000|2020-02-20 06:50:00|2615.9|2603.9|2599.9|2579.9|2620|2604.8|2592.5|2576.5|5
1582181700000|2020-02-20 06:55:00|2600.4|2580.4|2609.3|2597.3|2616.4|2600.4|2600.3|2580.4|10
1582182000000|2020-02-20 07:00:00|2608.8|2596.8|2607.5|2587.5|2609|2596.8|2599.8|2583.5|18
1582182300000|2020-02-20 07:05:00|2605.5|2589.5|2603.9|2591.9|2608.4|2592.9|2602.4|2588.5|5
1582182600000|2020-02-20 07:10:00|2603.4|2591.4|2602.9|2590.9|2605.9|2591.9|2601|2587.5|4
1582182900000|2020-02-20 07:15:00|2603.9|2591.9|2615.8|2603.8|2615.8|2603.8|2603.4|2591.4|7
1582183200000|2020-02-20 07:20:00|2615.3|2603.3|2611.8|2599.8|2616.8|2604.8|2611.3|2599.3|101
1582183500000|2020-02-20 07:25:00|2612.8|2600.8|2613.3|2601.3|2614.8|2602.8|2610.8|2598.8|5
1582183800000|2020-02-20 07:30:00|2614.3|2602.3|2625.8|2613.8|2625.8|2613.8|2614.3|2602.3|7
1582184100000|2020-02-20 07:35:00|2626.3|2614.3|2622.8|2610.8|2627.3|2615.3|2620.8|2608.8|9
1582184400000|2020-02-20 07:40:00|2622.3|2610.3|2626.8|2614.8|2630.3|2618.3|2621.8|2609.8|9
1582184700000|2020-02-20 07:45:00|2627.3|2615.3|2626.8|2614.8|2628.7|2616.7|2620.8|2608.8|6
1582185000000|2020-02-20 07:50:00|2626.3|2614.3|2629.2|2617.2|2629.7|2617.7|2623.8|2611.8|3
1582185300000|2020-02-20 07:55:00|2629.7|2617.7|2621.2|2609.2|2631.2|2619.2|2621.2|2609.2|1
1582185600000|2020-02-20 08:00:00|2621.7|2609.7|2616.7|2604.7|2625.2|2613.2|2616.7|2604.7|2
1582185900000|2020-02-20 08:05:00|2617.2|2605.2|2620.7|2608.7|2625.3|2611.3|2609.9|2595.9|3
1582186200000|2020-02-20 08:10:00|2621.2|2609.2|2624.7|2612.7|2627.2|2615.2|2620.2|2608.2|1
1582186500000|2020-02-20 08:15:00|2623.7|2611.7|2616.7|2604.7|2623.7|2611.7|2615.7|2603.7|1
1582186800000|2020-02-20 08:20:00|2616.2|2604.2|2613.4|2597.4|2617.7|2605.7|2611.9|2595.9|4
1582187100000|2020-02-20 08:25:00|2612.9|2596.9|2611.8|2595.8|2612.9|2599.3|2605.4|2593.4|2
1582187400000|2020-02-20 08:30:00|2609.8|2597.8|2616.8|2596.8|2617.8|2597.8|2602.9|2590.9|2
1582187700000|2020-02-20 08:35:00|2615.8|2595.8|2612.8|2596.8|2615.8|2600.3|2611.3|2595.8|1
1582188000000|2020-02-20 08:40:00|2611.8|2595.8|2608.3|2596.3|2611.8|2598.3|2607.3|2595.3|0
1582188300000|2020-02-20 08:45:00|2607.3|2595.3|2605.3|2593.3|2610.4|2596.3|2603.9|2591.9|17
1582188600000|2020-02-20 08:50:00|2605.8|2589.8|2607.8|2591.8|2610.3|2592.8|2605.8|2589.8|3
1582188900000|2020-02-20 08:55:00|2605.8|2593.8|2606.7|2594.7|2607.8|2595.8|2604.3|2590.8|0
1582189200000|2020-02-20 09:00:00|2605.8|2593.8|2597.4|2585.4|2615.3|2597.8|2597.4|2585.4|5
1582189500000|2020-02-20 09:05:00|2599.3|2583.3|2600.8|2584.8|2600.8|2586.8|2593.8|2581.8|13
1582189800000|2020-02-20 09:10:00|2599.3|2583.3|2617.3|2605.3|2620.3|2608.3|2598.8|2582.8|1
1582190100000|2020-02-20 09:15:00|2617.8|2605.8|2624.3|2612.3|2629.3|2617.3|2617.8|2605.8|3
1582190400000|2020-02-20 09:20:00|2624.2|2612.2|2620.3|2604.3|2625.7|2613.7|2618.8|2602.8|10
1582190700000|2020-02-20 09:25:00|2620.8|2604.8|2622.2|2610.2|2630.3|2614.3|2620.8|2604.8|2
1582191000000|2020-02-20 09:30:00|2621.3|2609.3|2623.8|2611.8|2626.8|2611.8|2619.7|2603.8|3
1582191300000|2020-02-20 09:35:00|2625.8|2609.8|2616.3|2604.3|2626.3|2611.8|2612.8|2600.8|1
1582191600000|2020-02-20 09:40:00|2616.2|2604.2|2615.2|2603.2|2620.2|2605.8|2614.7|2598.7|3
1582191900000|2020-02-20 09:45:00|2618.2|2602.2|2632.3|2616.3|2632.3|2618.3|2616.2|2602.2|6
1582192200000|2020-02-20 09:50:00|2630.3|2618.3|2627.7|2615.7|2632.7|2620.7|2626.7|2614.7|4
1582192500000|2020-02-20 09:55:00|2628.3|2616.3|2634.3|2614.3|2639.7|2625.3|2628.3|2614.3|16
1582252200000|2020-02-21 02:30:00|2623.9|2611.9|2624.4|2612.4|2637.9|2625.9|2623.9|2611.9|38
1582252500000|2020-02-21 02:35:00|2625.4|2613.4|2634.9|2622.9|2634.9|2622.9|2625.4|2613.4|58
1582252800000|2020-02-21 02:40:00|2635.4|2623.4|2637.9|2625.9|2640.4|2628.4|2630.9|2618.9|5
1582253100000|2020-02-21 02:45:00|2637.4|2625.4|2638.4|2626.4|2639.9|2627.9|2635.9|2623.9|91
1582253400000|2020-02-21 02:50:00|2637.9|2625.9|2625.4|2613.4|2637.9|2625.9|2625.4|2613.4|117
1582253700000|2020-02-21 02:55:00|2624.4|2612.4|2618.9|2606.9|2624.4|2612.4|2614.4|2602.4|384
1582254000000|2020-02-21 03:00:00|2618.4|2606.4|2623.9|2611.9|2625.9|2613.9|2617.9|2605.9|2
1582254300000|2020-02-21 03:05:00|2623.4|2611.4|2632.4|2620.4|2633.4|2621.4|2618.9|2606.9|1
1582254600000|2020-02-21 03:10:00|2632.9|2620.9|2629.4|2617.4|2632.9|2620.9|2627.9|2615.9|22
1582254900000|2020-02-21 03:15:00|2627.9|2615.9|2631.9|2619.9|2632.9|2620.9|2625.4|2613.4|33
1582255200000|2020-02-21 03:20:00|2632.3|2620.3|2648.3|2636.3|2649.9|2637.9|2631.8|2619.8|109
1582255500000|2020-02-21 03:25:00|2648.8|2636.8|2648.3|2636.3|2651.9|2639.9|2645.9|2633.9|45
1582255800000|2020-02-21 03:30:00|2647.8|2635.8|2653.8|2641.8|2653.8|2641.8|2647.3|2635.3|5
1582256100000|2020-02-21 03:35:00|2654.3|2642.3|2652.3|2640.3|2654.8|2642.8|2651.3|2639.3|18
1582256400000|2020-02-21 03:40:00|2651.3|2639.3|2651.3|2639.3|2652.8|2640.8|2649.3|2637.3|8
1582256700000|2020-02-21 03:45:00|2650.8|2638.8|2648.8|2636.8|2650.8|2638.8|2645.8|2633.8|5
1582257000000|2020-02-21 03:50:00|2649.3|2637.3|2649.8|2637.8|2651.8|2639.8|2648.3|2636.3|14
1582257300000|2020-02-21 03:55:00|2650.3|2638.3|2646.8|2634.8|2650.8|2638.8|2646.8|2634.8|13
1582257600000|2020-02-21 04:00:00|2647.8|2635.8|2650.8|2638.8|2650.8|2638.8|2647.3|2635.3|3
1582257900000|2020-02-21 04:05:00|2650.3|2638.3|2649.3|2637.3|2651.3|2639.3|2648.8|2636.8|2
1582258200000|2020-02-21 04:10:00|2648.8|2636.8|2647.8|2635.8|2650.8|2638.8|2646.8|2634.8|6
1582258500000|2020-02-21 04:15:00|2647.3|2635.3|2647.8|2635.8|2647.8|2635.8|2646.8|2634.8|23
1582258800000|2020-02-21 04:20:00|2648.3|2636.3|2649.3|2637.3|2649.3|2637.3|2645.3|2633.3|16
1582259100000|2020-02-21 04:25:00|2649.8|2637.8|2652.3|2640.3|2652.8|2640.8|2649.8|2637.8|36
1582266600000|2020-02-21 06:30:00|2643.7|2631.7|2649.7|2637.7|2651.2|2639.2|2639.2|2627.2|42
1582266900000|2020-02-21 06:35:00|2650.7|2638.7|2648.7|2636.7|2651.7|2639.7|2648.7|2636.7|42
1582267200000|2020-02-21 06:40:00|2647.7|2635.7|2648.2|2636.2|2651.7|2639.7|2646.7|2634.7|26
1582267500000|2020-02-21 06:45:00|2649.7|2637.7|2648.2|2636.2|2649.7|2637.7|2646.7|2634.7|0
1582267800000|2020-02-21 06:50:00|2647.7|2635.7|2647.7|2635.7|2648.7|2636.7|2647.2|2635.2|4
1582268100000|2020-02-21 06:55:00|2646.7|2634.7|2643.7|2631.7|2646.7|2634.7|2641.7|2629.7|5
1582268400000|2020-02-21 07:00:00|2643.2|2631.2|2645.2|2633.2|2645.7|2633.7|2640.7|2628.7|3
1582268700000|2020-02-21 07:05:00|2645.7|2633.7|2646.7|2634.7|2648.7|2636.7|2645.2|2633.2|7
1582269000000|2020-02-21 07:10:00|2647.2|2635.2|2645.2|2633.2|2648.7|2636.7|2645.2|2633.2|14
1582269300000|2020-02-21 07:15:00|2645.7|2633.7|2646.7|2634.7|2647.2|2635.2|2645.7|2633.7|5
1582269600000|2020-02-21 07:20:00|2647.2|2635.2|2646.2|2634.2|2648.7|2636.7|2646.2|2634.2|9
1582269900000|2020-02-21 07:25:00|2646.7|2634.7|2648.7|2636.7|2653.2|2641.2|2646.7|2634.7|89
1582270200000|2020-02-21 07:30:00|2648.2|2636.2|2645.7|2633.7|2648.2|2636.2|2645.2|2633.2|13
1582270500000|2020-02-21 07:35:00|2646.2|2634.2|2648.2|2636.2|2649.2|2637.2|2645.7|2633.7|53
1582270800000|2020-02-21 07:40:00|2648.7|2636.7|2649.7|2637.7|2651.2|2639.2|2648.7|2636.7|78
1582271100000|2020-02-21 07:45:00|2650.2|2638.2|2649.2|2637.2|2651.2|2639.2|2648.2|2636.2|111
1582271400000|2020-02-21 07:50:00|2647.2|2635.2|2647.7|2635.7|2648.2|2636.2|2647.2|2635.2|1
1582271700000|2020-02-21 07:55:00|2648.2|2636.2|2648.7|2636.7|2648.7|2636.7|2648.2|2636.2|0
1582272000000|2020-02-21 08:00:00|2648.2|2636.2|2646.2|2634.2|2648.7|2636.7|2646.1|2634.1|46
1582272300000|2020-02-21 08:05:00|2646.1|2634.1|2640.6|2628.6|2646.7|2634.7|2639.2|2627.2|37
1582272600000|2020-02-21 08:10:00|2640.2|2628.2|2643.6|2631.6|2644.6|2632.6|2639.6|2627.6|5
1582272900000|2020-02-21 08:15:00|2644.6|2632.6|2644.6|2632.6|2645.6|2633.6|2643.6|2631.6|55
1582273200000|2020-02-21 08:20:00|2645.1|2633.1|2644.6|2632.6|2647.1|2635.1|2644.6|2632.6|2
1582273500000|2020-02-21 08:25:00|2645.1|2633.1|2646.6|2634.6|2647.1|2635.1|2644.6|2632.6|0
1582273800000|2020-02-21 08:30:00|2645.6|2633.6|2648.1|2636.1|2650.1|2638.1|2645.6|2633.6|51
1582274100000|2020-02-21 08:35:00|2648.6|2636.6|2658.1|2646.1|2658.1|2646.1|2648.1|2636.1|220
1582274400000|2020-02-21 08:40:00|2657.6|2645.6|2651.6|2639.6|2659.6|2647.6|2649.6|2637.6|225
1582274700000|2020-02-21 08:45:00|2652.1|2640.1|2635.6|2623.6|2653.6|2641.6|2635.1|2623.1|292
1582275000000|2020-02-21 08:50:00|2636.1|2624.1|2638.6|2626.6|2638.6|2626.6|2630.6|2618.6|54
1582275300000|2020-02-21 08:55:00|2639.1|2627.1|2638.6|2626.6|2640.1|2628.1|2638.1|2626.1|38
1582275600000|2020-02-21 09:00:00|2638.1|2626.1|2636.1|2624.1|2640.2|2628.2|2633.6|2621.6|311
1582275900000|2020-02-21 09:05:00|2637.1|2625.1|2634.7|2622.7|2639.1|2627.1|2633.7|2621.7|20
1582276200000|2020-02-21 09:10:00|2634.1|2622.1|2633.7|2621.7|2634.2|2622.2|2632.1|2620.1|0
1582276500000|2020-02-21 09:15:00|2633.6|2621.6|2636.2|2624.2|2638.1|2626.1|2632.1|2620.1|106
1582276800000|2020-02-21 09:20:00|2636.6|2624.6|2639.7|2627.7|2641.1|2629.1|2636.2|2624.2|104
1582277100000|2020-02-21 09:25:00|2640.1|2628.1|2638.1|2626.1|2641.6|2629.6|2637.6|2625.6|51
1582277400000|2020-02-21 09:30:00|2637.6|2625.6|2647.6|2635.6|2648.1|2636.1|2637.6|2625.6|178
1582277700000|2020-02-21 09:35:00|2647.1|2635.1|2660.6|2648.6|2662.1|2650.1|2646.6|2634.6|197
1582278000000|2020-02-21 09:40:00|2660.1|2648.1|2661.1|2649.1|2661.1|2649.1|2654.6|2642.6|10
1582278300000|2020-02-21 09:45:00|2660.1|2648.1|2659.1|2647.1|2662.1|2650.1|2657.6|2645.6|26
1582278600000|2020-02-21 09:50:00|2658.6|2646.6|2657.1|2645.1|2659.1|2647.1|2652.1|2640.1|9
1582278900000|2020-02-21 09:55:00|2657.6|2645.6|2659.1|2647.1|2659.1|2647.1|2655.6|2643.6|15
1582511400000|2020-02-24 02:30:00|2639.6|2627.6|2637|2625|2639.6|2627.6|2630|2618|56
1582511700000|2020-02-24 02:35:00|2636.5|2624.5|2632.6|2620.6|2641.5|2629.5|2632.6|2620.6|26
1582512000000|2020-02-24 02:40:00|2633|2621|2636|2624|2636.5|2624.5|2629.6|2617.6|58
1582512300000|2020-02-24 02:45:00|2635|2623|2648.1|2636.1|2649.1|2637.1|2634|2622|157
1582512600000|2020-02-24 02:50:00|2647.6|2635.6|2642.6|2630.6|2648.1|2636.1|2640.7|2628.7|0
1582512900000|2020-02-24 02:55:00|2642.2|2630.2|2643.1|2631.1|2643.1|2631.1|2639.1|2627.1|1
1582513200000|2020-02-24 03:00:00|2642.2|2630.2|2637.1|2625.1|2642.2|2630.2|2636.1|2624.1|24
1582513500000|2020-02-24 03:05:00|2636.6|2624.6|2636|2624|2637.1|2625.1|2633.6|2621.6|46
1582513800000|2020-02-24 03:10:00|2636.1|2624.1|2636.6|2624.6|2636.7|2624.7|2633.1|2621.1|1
1582514100000|2020-02-24 03:15:00|2635.6|2623.6|2634.6|2622.6|2636.7|2624.7|2634.1|2622.1|11
1582514400000|2020-02-24 03:20:00|2633.6|2621.6|2636.1|2624.1|2636.1|2624.1|2633.1|2621.1|40
1582514700000|2020-02-24 03:25:00|2635.6|2623.6|2635.1|2623.1|2635.6|2623.6|2633.6|2621.6|1
1582515000000|2020-02-24 03:30:00|2634.2|2622.2|2635.6|2623.6|2635.6|2623.6|2634|2622|2
1582515300000|2020-02-24 03:35:00|2635.1|2623.1|2635.6|2623.6|2638.7|2626.7|2635.1|2623.1|505
1582515600000|2020-02-24 03:40:00|2636.1|2624.1|2638.2|2626.2|2638.2|2626.2|2635.6|2623.6|53
1582515900000|2020-02-24 03:45:00|2638.1|2626.1|2637.2|2625.2|2638.7|2626.7|2637.2|2625.2|8
1582516200000|2020-02-24 03:50:00|2636.2|2624.2|2634.2|2622.2|2636.2|2624.2|2633.6|2621.6|53
1582516500000|2020-02-24 03:55:00|2633.7|2621.7|2635.7|2623.7|2635.7|2623.7|2632.7|2620.7|29
1582516800000|2020-02-24 04:00:00|2636.7|2624.7|2638.2|2626.2|2638.7|2626.7|2636.2|2624.2|55
1582517100000|2020-02-24 04:05:00|2638.7|2626.7|2639.2|2627.2|2639.7|2627.7|2635.2|2623.2|13
1582517400000|2020-02-24 04:10:00|2639.6|2627.6|2639.7|2627.7|2639.7|2627.7|2637.2|2625.2|15
1582517700000|2020-02-24 04:15:00|||||||||135
1582518000000|2020-02-24 04:20:00|2639.2|2627.2|2639.2|2627.2|2639.7|2627.7|2639.2|2627.2|35
1582518300000|2020-02-24 04:25:00|2638.6|2626.6|2641.7|2629.7|2641.8|2629.8|2638.6|2626.6|46
1582525800000|2020-02-24 06:30:00|2620.6|2608.6|2616.1|2604.1|2621.5|2609.5|2608.5|2596.5|112
1582526100000|2020-02-24 06:35:00|2616.6|2604.6|2623.1|2611.1|2624|2612|2615.1|2603.1|32
1582526400000|2020-02-24 06:40:00|2622.6|2610.6|2612.1|2600.1|2622.6|2610.6|2610.1|2598.1|36
1582526700000|2020-02-24 06:45:00|2611.1|2599.1|2600.2|2588.2|2612.6|2600.6|2599.6|2587.6|68
1582527000000|2020-02-24 06:50:00|2601.2|2589.2|2594.2|2582.2|2601.2|2589.2|2592.2|2580.2|24
1582527300000|2020-02-24 06:55:00|2594.7|2582.7|2596.2|2584.2|2597.5|2585.5|2593.7|2581.7|12
1582527600000|2020-02-24 07:00:00|2596.7|2584.7|2594.7|2582.7|2597.6|2585.6|2593.2|2581.2|26
1582527900000|2020-02-24 07:05:00|2595.2|2583.2|2600.2|2588.2|2604.7|2592.7|2593.2|2581.2|9
1582528200000|2020-02-24 07:10:00|2599.2|2587.2|2603.1|2591.1|2604.7|2592.7|2596.2|2584.2|40
1582528500000|2020-02-24 07:15:00|2602.2|2590.2|2600.1|2588.1|2604.7|2592.7|2598.7|2586.7|7
1582528800000|2020-02-24 07:20:00|2600.6|2588.6|2599.1|2587.1|2600.6|2588.6|2593.1|2581.1|137
1582529100000|2020-02-24 07:25:00|2599.6|2587.6|2602.6|2590.6|2603.6|2591.6|2599.1|2587.1|16
1582529400000|2020-02-24 07:30:00|2602.5|2590.5|2589.1|2577.1|2602.5|2590.5|2584.7|2572.7|182
1582529700000|2020-02-24 07:35:00|2589.2|2577.2|2593.2|2581.2|2593.2|2581.2|2589.2|2577.2|14
1582530000000|2020-02-24 07:40:00|2592.2|2580.2|2591.1|2579.1|2592.7|2580.7|2588.6|2576.6|21
1582530300000|2020-02-24 07:45:00|2591.2|2579.2|2598.7|2586.7|2599.2|2587.2|2590.7|2578.7|13
1582530600000|2020-02-24 07:50:00|2598.6|2586.6|2604.1|2592.1|2604.2|2592.2|2597.7|2585.7|4
1582530900000|2020-02-24 07:55:00|2603.6|2591.6|2603.6|2591.6|2603.7|2591.7|2603.6|2591.6|14
1582531200000|2020-02-24 08:00:00|2602.6|2590.6|2607.7|2595.7|2609.7|2597.7|2602.1|2590.1|69
1582531500000|2020-02-24 08:05:00|2608.2|2596.2|2613.7|2601.7|2616.7|2604.7|2606.2|2594.2|7
1582531800000|2020-02-24 08:10:00|2612.8|2600.8|2607.2|2595.2|2615.2|2603.2|2606.2|2594.2|19
1582532100000|2020-02-24 08:15:00|2606.3|2594.3|2609.2|2597.2|2610|2598|2605.2|2593.2|4
1582532400000|2020-02-24 08:20:00|2608.7|2596.7|2614.2|2602.2|2614.2|2602.2|2605.2|2593.2|228
1582532700000|2020-02-24 08:25:00|2614.3|2602.3|2608.2|2596.2|2614.8|2602.8|2608.2|2596.2|29
1582533000000|2020-02-24 08:30:00|2608.3|2596.3|2608.8|2596.8|2611.9|2599.9|2608.2|2596.2|6
1582533300000|2020-02-24 08:35:00|2608.3|2596.3|2609.4|2597.4|2610.9|2598.9|2607.9|2595.9|4
1582533600000|2020-02-24 08:40:00|2609.8|2597.8|2606.3|2594.3|2609.8|2597.8|2604.3|2592.3|7
1582533900000|2020-02-24 08:45:00|2606.4|2594.4|2601.3|2589.3|2606.4|2594.4|2601.3|2589.3|9
1582534200000|2020-02-24 08:50:00|2600.8|2588.8|2599.3|2587.3|2601.3|2589.3|2597.8|2585.8|20
1582534500000|2020-02-24 08:55:00|2599.7|2587.7|2604.3|2592.3|2604.3|2592.3|2598.3|2586.3|203
1582534800000|2020-02-24 09:00:00|2603.8|2591.8|2596.4|2584.4|2604.3|2592.3|2595.9|2583.9|117
1582535100000|2020-02-24 09:05:00|2596.3|2584.3|2604.5|2592.5|2604.5|2592.5|2596.3|2584.3|259
1582535400000|2020-02-24 09:10:00|2605|2593|2600|2588|2607|2595|2597|2585|15
1582535700000|2020-02-24 09:15:00|2599.5|2587.5|2593|2581|2600.5|2588.5|2593|2581|96
1582536000000|2020-02-24 09:20:00|2593.1|2581.1|2589.1|2577.1|2593.1|2581.1|2589.1|2577.1|50
1582536300000|2020-02-24 09:25:00|2589|2577|2585.9|2573.9|2589|2577|2584.9|2572.9|167
1582536600000|2020-02-24 09:30:00|2588|2576|2579.2|2567.2|2589.5|2577.5|2577.7|2565.7|447
1582536900000|2020-02-24 09:35:00|2579.3|2567.3|2578.4|2566.4|2584.3|2572.3|2578.3|2566.3|104
1582537200000|2020-02-24 09:40:00|2577.9|2565.9|2576.8|2564.8|2578.4|2566.4|2576.4|2564.4|14
1582537500000|2020-02-24 09:45:00|2576.9|2564.9|2581.8|2569.8|2582.4|2570.4|2576.7|2564.7|79
1582537800000|2020-02-24 09:50:00|2582.3|2570.3|2577.4|2565.4|2583.4|2571.4|2577.4|2565.4|95
1582538100000|2020-02-24 09:55:00|2576.9|2564.9|2571|2559|2576.9|2564.9|2570.1|2558.1|360
1582597800000|2020-02-25 02:30:00|2540.1|2528.1|2536.6|2524.6|2544.5|2532.5|2529.5|2517.5|107
1582598100000|2020-02-25 02:35:00|2536.5|2524.5|2542.1|2530.1|2542.8|2530.8|2535.1|2523.1|173
1582598400000|2020-02-25 02:40:00|2541.6|2529.6|2546.3|2534.3|2548.9|2536.9|2538.6|2526.6|324
1582598700000|2020-02-25 02:45:00|2545.8|2533.8|2550.8|2538.8|2552.8|2540.8|2545.8|2533.8|49
1582599000000|2020-02-25 02:50:00|2549.9|2537.9|2554.8|2542.8|2554.8|2542.8|2545.8|2533.8|3
1582599300000|2020-02-25 02:55:00|2553.8|2541.8|2552.3|2540.3|2557.3|2545.3|2550.3|2538.3|5
1582599600000|2020-02-25 03:00:00|2551.3|2539.3|2549.5|2537.5|2551.3|2539.3|2547.6|2535.6|44
1582599900000|2020-02-25 03:05:00|2548.2|2536.2|2540.1|2528.1|2549.1|2537.1|2536.7|2524.7|85
1582600200000|2020-02-25 03:10:00|2539.1|2527.1|2542.1|2530.1|2542.1|2530.1|2538.1|2526.1|19
1582600500000|2020-02-25 03:15:00|2541.6|2529.6|2542.1|2530.1|2547.5|2535.5|2541.6|2529.6|10
1582600800000|2020-02-25 03:20:00|2544.1|2532.1|2539.2|2527.2|2544.1|2532.1|2537.3|2525.3|71
1582601100000|2020-02-25 03:25:00|2539.6|2527.6|2534.6|2522.6|2539.6|2527.6|2534.6|2522.6|81
1582601400000|2020-02-25 03:30:00|2534.2|2522.2|2536.2|2524.2|2536.2|2524.2|2534.2|2522.2|4
1582601700000|2020-02-25 03:35:00|2536.6|2524.6|2532.3|2520.3|2536.9|2524.9|2531.3|2519.3|57
1582602000000|2020-02-25 03:40:00|2531.8|2519.8|2534.3|2522.3|2534.9|2522.9|2531.8|2519.8|73
1582602300000|2020-02-25 03:45:00|2534.2|2522.2|2535.3|2523.3|2535.3|2523.3|2533.7|2521.7|58
1582602600000|2020-02-25 03:50:00|2534.8|2522.8|2536.3|2524.3|2536.9|2524.9|2534.3|2522.3|7
1582602900000|2020-02-25 03:55:00|2536.7|2524.7|2534.3|2522.3|2536.9|2524.9|2534.3|2522.3|0
1582603200000|2020-02-25 04:00:00|2534.8|2522.8|2535.3|2523.3|2535.3|2523.3|2534.8|2522.8|26
1582603500000|2020-02-25 04:05:00|2535.8|2523.8|2536.7|2524.7|2536.7|2524.7|2535.8|2523.8|4
1582603800000|2020-02-25 04:10:00|2536.2|2524.2|2536.2|2524.2|2536.2|2524.2|2536.2|2524.2|63
1582604100000|2020-02-25 04:15:00|2535.7|2523.7|2533.6|2521.6|2536.7|2524.7|2533.6|2521.6|12
1582604400000|2020-02-25 04:20:00|2531.8|2519.8|2535.6|2523.6|2536.7|2524.7|2531.6|2519.6|30
1582604700000|2020-02-25 04:25:00|2535.7|2523.7|2532.8|2520.8|2536.8|2524.8|2532.8|2520.8|130
1582612200000|2020-02-25 06:30:00|2535.9|2523.9|2535|2523|2535.9|2523.9|2527.8|2515.8|286
1582612500000|2020-02-25 06:35:00|2534.5|2522.5|2542.6|2530.6|2544.6|2532.6|2532|2520|438
1582612800000|2020-02-25 06:40:00|2543.2|2531.2|2548|2536|2555.5|2543.5|2543.2|2531.2|40
1582613100000|2020-02-25 06:45:00|2547.5|2535.5|2552.5|2540.5|2554|2542|2547.5|2535.5|3
1582613400000|2020-02-25 06:50:00|2552|2540|2546.5|2534.5|2552.5|2540.5|2544.9|2532.9|9
1582613700000|2020-02-25 06:55:00|2547.5|2535.5|2546.5|2534.5|2548.5|2536.5|2544.6|2532.6|1
1582614000000|2020-02-25 07:00:00|2545.9|2533.9|2549.5|2537.5|2552|2540|2545.9|2533.9|20
1582614300000|2020-02-25 07:05:00|2550|2538|2546.6|2534.6|2553.5|2541.5|2545.2|2533.2|98
1582614600000|2020-02-25 07:10:00|2546.5|2534.5|2537.1|2525.1|2546.5|2534.5|2537.1|2525.1|2
1582614900000|2020-02-25 07:15:00|2537|2525|2540.5|2528.5|2541|2529|2534|2522|74
1582615200000|2020-02-25 07:20:00|2541|2529|2535.5|2523.5|2541|2529|2531.5|2519.5|36
1582615500000|2020-02-25 07:25:00|2536|2524|2537|2525|2539.5|2527.5|2533|2521|29
1582615800000|2020-02-25 07:30:00|2538.5|2526.5|2536.5|2524.5|2540.5|2528.5|2534.5|2522.5|7
1582616100000|2020-02-25 07:35:00|2537.3|2525.3|2536.4|2524.4|2538|2526|2535.5|2523.5|1
1582616400000|2020-02-25 07:40:00|2536.9|2524.9|2532.4|2520.4|2537.1|2525.1|2531.9|2519.9|17
1582616700000|2020-02-25 07:45:00|2532|2520|2535|2523|2535.5|2523.5|2529.9|2517.9|37
1582617000000|2020-02-25 07:50:00|2535.4|2523.4|2534.9|2522.9|2535.5|2523.5|2531|2519|4
1582617300000|2020-02-25 07:55:00|2534.5|2522.5|2537.5|2525.5|2538|2526|2534.4|2522.4|73
1582617600000|2020-02-25 08:00:00|2537.9|2525.9|2536.6|2524.6|2538|2526|2536|2524|2
1582617900000|2020-02-25 08:05:00|2536.5|2524.5|2535.6|2523.6|2537|2525|2534.1|2522.1|2
1582618200000|2020-02-25 08:10:00|2536.1|2524.1|2539.1|2527.1|2539.4|2527.4|2536.1|2524.1|314
1582618500000|2020-02-25 08:15:00|2540|2528|2533.3|2521.3|2540.1|2528.1|2532.7|2520.7|458
1582618800000|2020-02-25 08:20:00|2533.2|2521.2|2514.8|2502.8|2533.2|2521.2|2514.8|2502.8|395
1582619100000|2020-02-25 08:25:00|2514.9|2502.9|2505|2493|2515.3|2503.3|2504|2492|407
1582619400000|2020-02-25 08:30:00|2504.5|2492.5|2497.5|2485.5|2505|2493|2494.5|2482.5|137
1582619700000|2020-02-25 08:35:00|2497.7|2485.7|2496.7|2484.7|2497.8|2485.8|2495.2|2483.2|201
1582620000000|2020-02-25 08:40:00|2497.2|2485.2|2499.7|2487.7|2499.7|2487.7|2497.2|2485.2|120
1582620300000|2020-02-25 08:45:00|2498.8|2486.8|2495.8|2483.8|2499.7|2487.7|2495.2|2483.2|122
1582620600000|2020-02-25 08:50:00|2496.2|2484.2|2495.2|2483.2|2496.8|2484.8|2495.2|2483.2|76
1582620900000|2020-02-25 08:55:00|2493.2|2481.2|2482.3|2470.3|2493.2|2481.2|2480.9|2468.9|241
1582621200000|2020-02-25 09:00:00|2481.3|2469.3|2485.9|2473.9|2487.9|2475.9|2479.9|2467.9|87
1582621500000|2020-02-25 09:05:00|2485.5|2473.5|2479|2467|2485.5|2473.5|2477.5|2465.5|56
1582621800000|2020-02-25 09:10:00|2479.5|2467.5|2474.9|2462.9|2479.9|2467.9|2474.9|2462.9|9
1582622100000|2020-02-25 09:15:00|2473.5|2461.5|2476.6|2464.6|2477.6|2465.6|2472.5|2460.5|39
1582622400000|2020-02-25 09:20:00|2477.2|2465.2|2471|2459|2478|2466|2471|2459|64
1582622700000|2020-02-25 09:25:00|2471.2|2459.2|2469|2457|2471.6|2459.6|2469|2457|40
1582623000000|2020-02-25 09:30:00|2468.6|2456.6|2470|2458|2472|2460|2466.6|2454.6|95
1582623300000|2020-02-25 09:35:00|2469.5|2457.5|2470|2458|2470|2458|2469.5|2457.5|53
1582623600000|2020-02-25 09:40:00|2470.9|2458.9|2471.3|2459.3|2473.5|2461.5|2470.9|2458.9|63
1582623900000|2020-02-25 09:45:00|2470.8|2458.8|2469.6|2457.6|2471.8|2459.8|2469.5|2457.5|41
1582624200000|2020-02-25 09:50:00|2470|2458|2453|2441|2472.3|2460.3|2453|2441|79
1582624500000|2020-02-25 09:55:00|2453.9|2441.9|2454.2|2442.2|2455|2443|2451.9|2439.9|232
1582686600000|2020-02-26 03:10:00|2486.2|2466.2|2479.7|2467.7|2486.2|2467.7|2478|2466|67
1582686900000|2020-02-26 03:15:00|||||||||14
1582687200000|2020-02-26 03:20:00|||||||||27
1582687500000|2020-02-26 03:25:00|||||||||52
1582687800000|2020-02-26 03:30:00|||||||||57
1582688100000|2020-02-26 03:35:00|||||||||13
1582688400000|2020-02-26 03:40:00|||||||||5
1582688700000|2020-02-26 03:45:00|||||||||5
1582689000000|2020-02-26 03:50:00|||||||||22
1582689300000|2020-02-26 03:55:00|||||||||24
1582689600000|2020-02-26 04:00:00|||||||||8
1582689900000|2020-02-26 04:05:00|||||||||10
1582690200000|2020-02-26 04:10:00|||||||||4
1582690500000|2020-02-26 04:15:00|||||||||27
1582690800000|2020-02-26 04:20:00|||||||||8
1582691100000|2020-02-26 04:25:00|||||||||144
1582698600000|2020-02-26 06:30:00|2463.9|2451.9|2460.6|2448.6|2465.3|2453.3|2458|2446|106
1582698900000|2020-02-26 06:35:00|2462|2450|2473.2|2461.2|2480.2|2467.7|2454.6|2442.6|147
1582699200000|2020-02-26 06:40:00|2473.6|2461.6|2490.6|2478.6|2491.7|2479.7|2472.7|2460.7|39
1582699500000|2020-02-26 06:45:00|2491|2479|2491|2479|2494.6|2482.6|2490|2478|49
1582699800000|2020-02-26 06:50:00|2491.4|2479.4|2494.9|2482.9|2494.9|2482.9|2491.4|2479.4|137
1582700100000|2020-02-26 06:55:00|2495.9|2483.9|2489.2|2477.2|2495.9|2483.9|2487.7|2475.7|107
1582700400000|2020-02-26 07:00:00|2488.2|2476.2|2479.2|2467.2|2488.7|2476.7|2476.7|2464.7|103
1582700700000|2020-02-26 07:05:00|2478.7|2466.7|2480|2468|2481.7|2469.7|2478.7|2466.7|94
1582701000000|2020-02-26 07:10:00|2480.1|2468.1|2471.1|2459.1|2480.1|2468.1|2471.1|2459.1|78
1582701300000|2020-02-26 07:15:00|2470.5|2458.5|2467.2|2455.2|2474.2|2462.2|2464|2452|500
1582701600000|2020-02-26 07:20:00|2467.1|2455.1|2459.1|2447.1|2467.1|2455.1|2459.1|2447.1|52
1582701900000|2020-02-26 07:25:00|2459.2|2447.2|2466.6|2454.6|2466.6|2454.6|2459.2|2447.2|35
1582702200000|2020-02-26 07:30:00|2467.1|2455.1|2472.1|2460.1|2472.1|2460.1|2465.5|2453.5|51
1582702500000|2020-02-26 07:35:00|2473.1|2461.1|2474.1|2462.1|2478.9|2466.9|2473.1|2461.1|269
1582702800000|2020-02-26 07:40:00|2473.6|2461.6|2466.6|2454.6|2473.6|2461.6|2466.5|2454.5|7
1582703100000|2020-02-26 07:45:00|2466.2|2454.2|2476.6|2464.6|2478.6|2466.6|2466.1|2454.1|24
1582703400000|2020-02-26 07:50:00|2476.7|2464.7|2479|2467|2479.5|2467.5|2473.6|2461.6|8
1582703700000|2020-02-26 07:55:00|2479.5|2467.5|2480.7|2468.7|2483.6|2471.6|2479|2467|89
1582704000000|2020-02-26 08:00:00|2481.3|2469.3|2479.9|2467.9|2481.3|2469.3|2478.7|2466.7|11
1582704300000|2020-02-26 08:05:00|2479.8|2467.8|2482.9|2470.9|2482.9|2470.9|2479.3|2467.3|24
1582704600000|2020-02-26 08:10:00|2482.5|2470.5|2481.2|2469.2|2483.2|2471.2|2481.2|2469.2|46
1582704900000|2020-02-26 08:15:00|2482|2470|2475.5|2463.5|2482.2|2470.2|2475.5|2463.5|33
1582705200000|2020-02-26 08:20:00|2476.5|2464.5|2478.5|2466.5|2478.5|2466.5|2476.5|2464.5|5
1582705500000|2020-02-26 08:25:00|2478.9|2466.9|2479.6|2467.6|2480|2468|2478.9|2466.9|10
1582705800000|2020-02-26 08:30:00|2479.5|2467.5|2474.6|2462.6|2479.5|2467.5|2474.6|2462.6|57
1582706100000|2020-02-26 08:35:00|2475.2|2463.2|2473|2461|2477.2|2465.2|2471.6|2459.6|34
1582706400000|2020-02-26 08:40:00|2472|2460|2471|2459|2472|2460|2470.6|2458.6|9
1582706700000|2020-02-26 08:45:00|2471.6|2459.6|2460|2448|2471.6|2459.6|2457.5|2445.5|39
1582707000000|2020-02-26 08:50:00|2460.4|2448.4|2460|2448|2460.9|2448.9|2457.5|2445.5|7
1582707300000|2020-02-26 08:55:00|2459.5|2447.5|2454.7|2442.7|2459.9|2447.9|2448.3|2436.3|167
1582707600000|2020-02-26 09:00:00|2455.7|2443.7|2457|2445|2457.5|2445.5|2454.5|2442.5|19
1582707900000|2020-02-26 09:05:00|2456.8|2444.8|2456.1|2444.1|2456.8|2444.8|2451.1|2439.1|120
1582708200000|2020-02-26 09:10:00|2454.6|2442.6|2452.3|2440.3|2456.1|2444.1|2446.9|2434.9|111
1582708500000|2020-02-26 09:15:00|2450.9|2438.9|2435.5|2423.5|2451.4|2439.4|2433.7|2421.7|111
1582708800000|2020-02-26 09:20:00|2435|2423|2423|2411|2435.5|2423.5|2406.2|2394.2|285
1582709100000|2020-02-26 09:25:00|2423.1|2411.1|2425|2413|2428|2416|2418.7|2406.7|37
1582709400000|2020-02-26 09:30:00|2422.5|2410.5|2421|2409|2424.4|2412.4|2412.7|2400.7|14
1582709700000|2020-02-26 09:35:00|2420.2|2408.2|2428.9|2416.9|2432.4|2420.4|2419.6|2407.6|26
1582710000000|2020-02-26 09:40:00|2428.4|2416.4|2435.3|2423.3|2435.3|2423.3|2428.4|2416.4|9
1582710300000|2020-02-26 09:45:00|2434.4|2422.4|2427.3|2415.3|2435.3|2423.3|2425.1|2413.1|17
1582710600000|2020-02-26 09:50:00|2428.1|2416.1|2428.3|2416.3|2430.3|2418.3|2424.4|2412.4|34
1582710900000|2020-02-26 09:55:00|2428.7|2416.7|2436.5|2424.5|2439.5|2427.5|2428.3|2416.3|139
1582770600000|2020-02-27 02:30:00|2447.1|2435.1|2429|2417|2449.9|2437.9|2422.5|2410.5|23
1582770900000|2020-02-27 02:35:00|2427.7|2415.7|2441.2|2429.2|2441.2|2429.2|2423.1|2411.1|68
1582771200000|2020-02-27 02:40:00|2440.7|2428.7|2438.7|2426.7|2446.7|2434.7|2435.7|2423.7|56
1582771500000|2020-02-27 02:45:00|2439.3|2427.3|2438.2|2426.2|2439.8|2427.8|2434|2422|24
1582771800000|2020-02-27 02:50:00|2438.3|2426.3|2443.4|2431.4|2446.6|2434.6|2437.9|2425.9|46
1582772100000|2020-02-27 02:55:00|2442.9|2430.9|2442.8|2430.8|2444.4|2432.4|2438.9|2426.9|5
1582772400000|2020-02-27 03:00:00|2442.4|2430.4|2435.6|2423.6|2443.8|2431.8|2431.8|2419.8|210
1582772700000|2020-02-27 03:05:00|2434.6|2422.6|2435.1|2423.1|2436.4|2424.4|2434.1|2422.1|63
1582773000000|2020-02-27 03:10:00|2434.7|2422.7|2437.6|2425.6|2440.1|2428.1|2428.2|2416.2|7
1582773300000|2020-02-27 03:15:00|2436.8|2424.8|2444.6|2432.6|2445.6|2433.6|2435.1|2423.1|5
1582773600000|2020-02-27 03:20:00|2443.6|2431.6|2438.7|2426.7|2448.6|2436.6|2438.2|2426.2|0
1582773900000|2020-02-27 03:25:00|2438.3|2426.3|2441|2429|2441.5|2429.5|2437.5|2425.5|10
1582774200000|2020-02-27 03:30:00|2440.6|2428.6|2440|2428|2441|2429|2437.5|2425.5|2
1582774500000|2020-02-27 03:35:00|2439.2|2427.2|2439|2427|2440|2428|2434.3|2422.3|14
1582774800000|2020-02-27 03:40:00|2439.5|2427.5|2444|2432|2445.5|2433.5|2439|2427|0
1582775100000|2020-02-27 03:45:00|2443|2431|2438|2426|2443|2431|2437.4|2425.4|0
1582775400000|2020-02-27 03:50:00|2437.9|2425.9|2436.9|2424.9|2439|2427|2436.3|2424.3|9
1582775700000|2020-02-27 03:55:00|2437.4|2425.4|2437.4|2425.4|2443.4|2431.4|2435.9|2423.9|1
1582776000000|2020-02-27 04:00:00|2436.9|2424.9|2438.9|2426.9|2439.4|2427.4|2433.4|2421.4|14
1582776300000|2020-02-27 04:05:00|2438.4|2426.4|2441.9|2429.9|2441.9|2429.9|2436.9|2424.9|3
1582776600000|2020-02-27 04:10:00|2441.3|2429.3|2441.8|2429.8|2446.9|2434.9|2440.8|2428.8|1
1582776900000|2020-02-27 04:15:00|2442.3|2430.3|2444.4|2432.4|2445.6|2433.6|2438.8|2426.8|7
1582777200000|2020-02-27 04:20:00|2442.4|2430.4|2439.4|2427.4|2444.4|2432.4|2438.4|2426.4|1
1582777500000|2020-02-27 04:25:00|2440.4|2428.4|2441.8|2429.8|2442.3|2430.3|2438.4|2426.4|0
1582785000000|2020-02-27 06:30:00|2443.8|2431.8|2448.6|2436.6|2454.8|2442.8|2439.8|2427.8|116
1582785300000|2020-02-27 06:35:00|2449.8|2437.8|2452.8|2440.8|2461.8|2449.8|2449.8|2437.8|14
1582785600000|2020-02-27 06:40:00|2451.6|2439.6|2454.8|2442.8|2454.8|2442.8|2446.8|2434.8|11
1582785900000|2020-02-27 06:45:00|2454.9|2442.9|2454.7|2442.7|2456.7|2444.7|2452.2|2440.2|5
1582786200000|2020-02-27 06:50:00|2454.3|2442.3|2449.4|2437.4|2455.2|2443.2|2449.4|2437.4|15
1582786500000|2020-02-27 06:55:00|2448.3|2436.3|2450.5|2438.5|2452|2440|2447.9|2435.9|12
1582786800000|2020-02-27 07:00:00|2450.1|2438.1|2445.4|2433.4|2452.4|2440.4|2444.2|2432.2|67
1582787100000|2020-02-27 07:05:00|2446|2434|2443.3|2431.3|2447.6|2435.6|2443.3|2431.3|34
1582787400000|2020-02-27 07:10:00|2443.8|2431.8|2443.8|2431.8|2447.4|2435.4|2443.3|2431.3|23
1582787700000|2020-02-27 07:15:00|2442.8|2430.8|2447.4|2435.4|2447.4|2435.4|2442.8|2430.8|25
1582788000000|2020-02-27 07:20:00|2447.5|2435.5|2438.4|2426.4|2448.3|2436.3|2437.4|2425.4|1
1582788300000|2020-02-27 07:25:00|2437.6|2425.6|2436.6|2424.6|2439.4|2427.4|2436.6|2424.6|35
1582788600000|2020-02-27 07:30:00|2437|2425|2438|2426|2438|2426|2434.2|2422.2|29
1582788900000|2020-02-27 07:35:00|2438.4|2426.4|2442.4|2430.4|2446.4|2434.4|2438.1|2426.1|103
1582789200000|2020-02-27 07:40:00|2442.5|2430.5|2442|2430|2443.5|2431.5|2439|2427|10
1582789500000|2020-02-27 07:45:00|2442.6|2430.6|2444.9|2432.9|2449.4|2437.4|2442.6|2430.6|23
1582789800000|2020-02-27 07:50:00|2445.3|2433.3|2452.8|2440.8|2453.8|2441.8|2444.9|2432.9|5
1582790100000|2020-02-27 07:55:00|2453.6|2441.6|2461.9|2449.9|2463|2451|2452.8|2440.8|97
1582790400000|2020-02-27 08:00:00|2462.7|2450.7|2462.8|2450.8|2465|2453|2461.3|2449.3|180
1582790700000|2020-02-27 08:05:00|2463.4|2451.4|2458.8|2446.8|2465|2453|2458.2|2446.2|45
1582791000000|2020-02-27 08:10:00|2458.7|2446.7|2461.2|2449.2|2467.8|2455.8|2458.7|2446.7|9
1582791300000|2020-02-27 08:15:00|2460.8|2448.8|2464.3|2452.3|2467.7|2455.7|2460.8|2448.8|1
1582791600000|2020-02-27 08:20:00|2464.7|2452.7|2466.8|2454.8|2467.8|2455.8|2463.8|2451.8|0
1582791900000|2020-02-27 08:25:00|2467.2|2455.2|2464.8|2452.8|2467.8|2455.8|2462.6|2450.6|16
1582792200000|2020-02-27 08:30:00|2464.3|2452.3|2461.2|2449.2|2464.3|2452.3|2460.6|2448.6|18
1582792500000|2020-02-27 08:35:00|2460.6|2448.6|2460.8|2448.8|2465.6|2453.6|2459.2|2447.2|11
1582792800000|2020-02-27 08:40:00|2460.9|2448.9|2462.3|2450.3|2462.8|2450.8|2460.7|2448.7|2
1582793100000|2020-02-27 08:45:00|2462.7|2450.7|2465.2|2453.2|2465.7|2453.7|2459.8|2447.8|13
1582793400000|2020-02-27 08:50:00|2464.7|2452.7|2467.2|2455.2|2469.6|2457.6|2464.2|2452.2|0
1582793700000|2020-02-27 08:55:00|2466.7|2454.7|2469.4|2457.4|2470.2|2458.2|2466.2|2454.2|5
1582794000000|2020-02-27 09:00:00|2469.8|2457.8|2476.2|2464.2|2476.6|2464.6|2469.8|2457.8|52
1582794300000|2020-02-27 09:05:00|2475.2|2463.2|2480|2468|2482.6|2470.6|2475.2|2463.2|29
1582794600000|2020-02-27 09:10:00|2480.4|2468.4|2479.5|2467.5|2481.6|2469.6|2474.4|2462.4|35
1582794900000|2020-02-27 09:15:00|2478|2466|2483.2|2471.2|2483.2|2471.2|2476.2|2464.2|36
1582795200000|2020-02-27 09:20:00|2483.6|2471.6|2484.4|2472.4|2484.8|2472.8|2476.8|2464.8|17
1582795500000|2020-02-27 09:25:00|2483.9|2471.9|2481|2469|2484.4|2472.4|2480.3|2468.3|0
1582795800000|2020-02-27 09:30:00|2480.5|2468.5|2479.4|2467.4|2481.4|2469.4|2478.4|2466.4|12
1582796100000|2020-02-27 09:35:00|2478.4|2466.4|2476.8|2464.8|2479.4|2467.4|2475.8|2463.8|8
1582796400000|2020-02-27 09:40:00|2477.4|2465.4|2471.4|2459.4|2477.4|2465.4|2471|2459|31
1582796700000|2020-02-27 09:45:00|2470.6|2458.6|2468.4|2456.4|2473.4|2461.4|2468|2456|37
1582797000000|2020-02-27 09:50:00|2468.3|2456.3|2468.6|2456.6|2469.4|2457.4|2467.2|2455.2|40
1582797300000|2020-02-27 09:55:00|2469|2457|2476.8|2464.8|2478.7|2466.7|2468.8|2456.8|213
1582857000000|2020-02-28 02:30:00|2440.2|2428.2|2436.7|2424.7|2446.7|2434.7|2427.4|2415.4|87
1582857300000|2020-02-28 02:35:00|2435.9|2423.9|2437.5|2425.5|2441.2|2429.2|2435.7|2423.7|2
1582857600000|2020-02-28 02:40:00|2437.4|2425.4|2434.6|2422.6|2442.9|2430.9|2433.5|2421.5|33
1582857900000|2020-02-28 02:45:00|2434.7|2422.7|2430.1|2418.1|2436.6|2424.6|2425.1|2413.1|170
1582858200000|2020-02-28 02:50:00|2429.7|2417.7|2429.4|2417.4|2435.5|2423.5|2428.1|2416.1|0
1582858500000|2020-02-28 02:55:00|2429.5|2417.5|2422.9|2410.9|2430.6|2418.6|2420.3|2408.3|38
1582858800000|2020-02-28 03:00:00|2423.9|2411.9|2415.7|2403.7|2428.3|2416.3|2414.1|2402.1|89
1582859100000|2020-02-28 03:05:00|2417.1|2405.1|2414.3|2402.3|2418.1|2406.1|2414.3|2402.3|66
1582859400000|2020-02-28 03:10:00|2414.9|2402.9|2415.1|2403.1|2417.1|2405.1|2412.7|2400.7|30
1582859700000|2020-02-28 03:15:00|2414.1|2402.1|2415.1|2403.1|2416.7|2404.7|2413.7|2401.7|12
1582860000000|2020-02-28 03:20:00|2414.7|2402.7|2407.8|2395.8|2416.7|2404.7|2407.8|2395.8|35
1582860300000|2020-02-28 03:25:00|2407.7|2395.7|2406.3|2394.3|2409.7|2397.7|2406.3|2394.3|19
1582860600000|2020-02-28 03:30:00|2406.1|2394.1|2407.1|2395.1|2412.9|2400.9|2406.1|2394.1|6
1582860900000|2020-02-28 03:35:00|2407.7|2395.7|2393|2381|2408.7|2396.7|2392.4|2380.4|36
1582861200000|2020-02-28 03:40:00|2392.6|2380.6|2388.2|2376.2|2396.1|2384.1|2378.3|2366.3|32
1582861500000|2020-02-28 03:45:00|2387.7|2375.7|2393.5|2381.5|2394.5|2382.5|2387.2|2375.2|3
1582861800000|2020-02-28 03:50:00|2394.5|2382.5|2392.9|2380.9|2394.5|2382.5|2388|2376|0
1582862100000|2020-02-28 03:55:00|2392.4|2380.4|2391|2379|2392.4|2380.4|2388.4|2376.4|8
1582862400000|2020-02-28 04:00:00|2391.4|2379.4|2395.9|2383.9|2396.9|2384.9|2391.4|2379.4|4
1582862700000|2020-02-28 04:05:00|2395.4|2383.4|2393.2|2381.2|2396.9|2384.9|2392.8|2380.8|37
1582863000000|2020-02-28 04:10:00|2391.8|2379.8|2388.8|2376.8|2391.8|2379.8|2388.8|2376.8|12
1582863300000|2020-02-28 04:15:00|2388.5|2376.5|2387.5|2375.5|2388.5|2376.5|2386.7|2374.7|31
1582863600000|2020-02-28 04:20:00|2387.6|2375.6|2388.1|2376.1|2388.5|2376.5|2384.5|2372.5|6
1582863900000|2020-02-28 04:25:00|2387.6|2375.6|2387.6|2375.6|2388.1|2376.1|2385.5|2373.5|10
1582871400000|2020-02-28 06:30:00|2350.8|2338.8|2345|2333|2360.2|2348.2|2338.7|2321.7|280
1582871700000|2020-02-28 06:35:00|2344|2332|2339.7|2327.7|2345|2333|2334.2|2322.2|77
1582872000000|2020-02-28 06:40:00|2340.2|2328.2|2347.2|2335.2|2350.4|2338.4|2338.7|2326.7|65
1582872300000|2020-02-28 06:45:00|2347.6|2335.6|2332.5|2320.5|2347.6|2335.6|2331.9|2319.9|131
1582872600000|2020-02-28 06:50:00|2331.5|2319.5|2316.5|2304.5|2331.5|2319.5|2315.5|2303.5|40
1582872900000|2020-02-28 06:55:00|2316|2304|2318.2|2306.2|2323|2311|2315|2303|144
1582873200000|2020-02-28 07:00:00|2317.8|2305.8|2316.8|2304.8|2318.2|2306.2|2305.4|2293.4|33
1582873500000|2020-02-28 07:05:00|2317.8|2305.8|2340.8|2328.8|2353.9|2341.9|2312.8|2300.8|62
1582873800000|2020-02-28 07:10:00|2340.4|2328.4|2347.8|2335.8|2350.4|2338.4|2333.8|2321.8|22
1582874100000|2020-02-28 07:15:00|2348.6|2336.6|2349.8|2337.8|2351.8|2339.8|2342.8|2330.8|31
1582874400000|2020-02-28 07:20:00|2350.6|2338.6|2352.8|2340.8|2353.4|2341.4|2346.3|2334.3|27
1582874700000|2020-02-28 07:25:00|2353.3|2341.3|2355.5|2343.5|2359|2347|2351.3|2339.3|106
1582875000000|2020-02-28 07:30:00|2355.9|2343.9|2343.9|2331.9|2356.4|2344.4|2336.2|2324.2|132
1582875300000|2020-02-28 07:35:00|2344.7|2332.7|2338.3|2326.3|2351.3|2339.3|2332.8|2320.8|16
1582875600000|2020-02-28 07:40:00|2338.2|2326.2|2347.8|2335.8|2351.3|2339.3|2334.8|2322.8|1
1582875900000|2020-02-28 07:45:00|2347.4|2335.4|2344.8|2332.8|2355.8|2343.8|2343.3|2331.3|12
1582876200000|2020-02-28 07:50:00|2344.4|2332.4|2344.8|2332.8|2349.3|2337.3|2342.4|2330.4|2
1582876500000|2020-02-28 07:55:00|2344.3|2332.3|2349.7|2337.7|2350.2|2338.2|2343.2|2331.2|0
1582876800000|2020-02-28 08:00:00|2349.2|2337.2|2345.4|2333.4|2352.2|2340.2|2344.1|2332.1|27
1582877100000|2020-02-28 08:05:00|2344.9|2332.9|2339.4|2327.4|2347.2|2335.2|2338.4|2326.4|80
1582877400000|2020-02-28 08:10:00|2341.2|2329.2|2328.6|2316.6|2341.8|2329.8|2328.6|2316.6|55
1582877700000|2020-02-28 08:15:00|2327.9|2315.9|2332.5|2320.5|2334.1|2322.1|2316.6|2301.3|19
1582878000000|2020-02-28 08:20:00|2331.9|2319.9|2341.5|2329.5|2341.5|2329.5|2331.5|2319.5|8
1582878300000|2020-02-28 08:25:00|2340.2|2328.2|2342.4|2330.4|2344.2|2332.2|2338.2|2326.2|34
1582878600000|2020-02-28 08:30:00|2341.2|2329.2|2340|2328|2342.2|2330.2|2337|2325|197
1582878900000|2020-02-28 08:35:00|2341|2329|2341|2329|2348|2336|2337|2325|23
1582879200000|2020-02-28 08:40:00|2340|2328|2330.4|2318.4|2340|2328|2329.4|2317.4|7
1582879500000|2020-02-28 08:45:00|2329.3|2317.3|2330.4|2318.4|2331.8|2319.8|2328.2|2316.2|31
1582879800000|2020-02-28 08:50:00|2329.6|2317.6|2325.9|2313.9|2335|2323|2324.3|2312.3|26
1582880100000|2020-02-28 08:55:00|2325.5|2313.5|2327.6|2315.6|2329.4|2317.4|2320.4|2308.4|3
1582880400000|2020-02-28 09:00:00|2327.1|2315.1|2339|2327|2340|2328|2327|2315|40
1582880700000|2020-02-28 09:05:00|2338.5|2326.5|2342.9|2330.9|2346|2334|2331.3|2311.3|2
1582881000000|2020-02-28 09:10:00|2343|2331|2329.6|2317.6|2345|2333|2329.6|2317.6|86
1582881300000|2020-02-28 09:15:00|2328.6|2316.6|2321|2309|2328.6|2316.6|2320.2|2308.2|12
1582881600000|2020-02-28 09:20:00|2321.1|2309.1|2327.8|2315.8|2327.8|2315.8|2321.1|2309.1|87
1582881900000|2020-02-28 09:25:00|2327.2|2315.2|2335|2323|2342|2330|2325.6|2313.6|21
1582882200000|2020-02-28 09:30:00|2334|2322|2326.5|2314.5|2334|2322|2326|2314|0
1582882500000|2020-02-28 09:35:00|2327|2315|2323.4|2311.4|2327.4|2315.4|2322|2310|0
1582882800000|2020-02-28 09:40:00|2324|2312|2329.6|2317.6|2330.6|2318.6|2319.6|2307.6|1
1582883100000|2020-02-28 09:45:00|2329.1|2317.1|2325|2313|2329.1|2317.1|2319|2307|1
1582883400000|2020-02-28 09:50:00|2325.4|2313.4|2330.2|2318.2|2337.2|2325.2|2325|2313|14
1582883700000|2020-02-28 09:55:00|2330.8|2318.8|2336.2|2320.2|2336.2|2324.2|2328.8|2316.8|37
1583116200000|2020-03-02 02:30:00|2356.7|2344.7|2365.9|2353.9|2365.9|2353.9|2353.2|2341.2|99
1583116500000|2020-03-02 02:35:00|2365.6|2353.6|2369.6|2357.6|2369.6|2357.6|2363.3|2351.3|45
1583116800000|2020-03-02 02:40:00|2369.9|2357.9|2375.9|2363.9|2375.9|2363.9|2369.9|2357.9|24
1583117100000|2020-03-02 02:45:00|2376.8|2364.8|2381.6|2369.6|2382.6|2370.6|2376.6|2364.6|109
1583117400000|2020-03-02 02:50:00|2382|2370|2382.1|2370.1|2390.7|2378.7|2382|2370|153
1583117700000|2020-03-02 02:55:00|2381.6|2369.6|2379.6|2367.6|2383.7|2371.7|2378.1|2366.1|20
1583118000000|2020-03-02 03:00:00|2380.1|2368.1|2382.1|2370.1|2383.1|2371.1|2379.1|2367.1|1
1583118300000|2020-03-02 03:05:00|2382.7|2370.7|2377|2365|2384.4|2372.4|2377|2365|21
1583118600000|2020-03-02 03:10:00|2377.9|2365.9|2376|2364|2382|2370|2375|2363|0
1583118900000|2020-03-02 03:15:00|2376.5|2364.5|2380|2368|2380|2368|2372.7|2360.7|3
1583119200000|2020-03-02 03:20:00|2380.7|2368.7|2381.2|2369.2|2383.4|2371.4|2380.4|2368.4|3
1583119500000|2020-03-02 03:25:00|2381|2369|2391.3|2379.3|2391.3|2379.3|2381|2369|99
1583119800000|2020-03-02 03:30:00|2391|2379|2388.3|2376.3|2391|2379|2387.3|2375.3|18
1583120100000|2020-03-02 03:35:00|2388.7|2376.7|2392.7|2380.7|2392.7|2380.7|2386.7|2374.7|58
1583120400000|2020-03-02 03:40:00|2391.4|2379.4|2388.3|2376.3|2391.9|2379.9|2385.8|2373.8|9
1583120700000|2020-03-02 03:45:00|2388.2|2376.2|2386.3|2374.3|2388.7|2376.7|2385.3|2373.3|4
1583121000000|2020-03-02 03:50:00|2387.3|2375.3|2391.4|2379.4|2391.7|2379.7|2386.3|2374.3|9
1583121300000|2020-03-02 03:55:00|2391|2379|2393|2381|2394|2382|2390.7|2378.7|25
1583121600000|2020-03-02 04:00:00|2393.7|2381.7|2395.4|2383.4|2395.4|2383.4|2393|2381|4
1583121900000|2020-03-02 04:05:00|2394.9|2382.9|2397.1|2385.1|2397.1|2385.1|2393.5|2381.5|62
1583122200000|2020-03-02 04:10:00|2397.6|2385.6|2397.4|2385.4|2397.6|2385.6|2394|2382|32
1583122500000|2020-03-02 04:15:00|2397|2385|2398.1|2386.1|2398.1|2386.1|2396.7|2384.7|16
1583122800000|2020-03-02 04:20:00|2397|2385|2397.1|2385.1|2397.1|2385.1|2395.4|2383.4|8
1583123100000|2020-03-02 04:25:00|2396|2384|2395.9|2383.9|2396.4|2384.4|2394.7|2382.7|31
1583130600000|2020-03-02 06:30:00|2396.3|2384.3|2391|2379|2399.3|2387.3|2385.9|2373.9|14
1583130900000|2020-03-02 06:35:00|2391.3|2379.3|2384.9|2372.9|2392|2380|2384.2|2372.2|78
1583131200000|2020-03-02 06:40:00|2385.2|2373.2|2385.8|2373.8|2386.6|2374.6|2381.4|2369.4|126
1583131500000|2020-03-02 06:45:00|2385.9|2373.9|2383.9|2371.9|2386.4|2374.4|2383.9|2371.9|8
1583131800000|2020-03-02 06:50:00|2384.4|2372.4|2386.6|2374.6|2388.6|2376.6|2383.9|2371.9|49
1583132100000|2020-03-02 06:55:00|2385.9|2373.9|2375.9|2363.9|2386.9|2374.9|2374.9|2362.9|420
1583132400000|2020-03-02 07:00:00|2376.2|2364.2|2379|2367|2379.9|2367.9|2374.5|2362.5|6
1583132700000|2020-03-02 07:05:00|2378.9|2366.9|2379.8|2367.8|2381.3|2369.3|2378.5|2366.5|43
1583133000000|2020-03-02 07:10:00|2380.2|2368.2|2372.8|2360.8|2381|2369|2372.8|2360.8|21
1583133300000|2020-03-02 07:15:00|2372.5|2360.5|2366.5|2354.5|2373.5|2361.5|2366.5|2354.5|50
1583133600000|2020-03-02 07:20:00|2367|2355|2370.5|2358.5|2371.2|2359.2|2367|2355|2
1583133900000|2020-03-02 07:25:00|2370.7|2358.7|2369.2|2357.2|2373|2361|2369.2|2357.2|5
1583134200000|2020-03-02 07:30:00|2369|2357|2365.8|2353.8|2369.5|2357.5|2362.8|2350.8|20
1583134500000|2020-03-02 07:35:00|2366.5|2354.5|2373.5|2361.5|2376.2|2364.2|2366.5|2354.5|5
1583134800000|2020-03-02 07:40:00|2373.2|2361.2|2374.5|2362.5|2375.5|2363.5|2370.8|2358.8|0
1583135100000|2020-03-02 07:45:00|2375|2363|2374.5|2362.5|2375.5|2363.5|2372.5|2360.5|6
1583135400000|2020-03-02 07:50:00|2375.2|2363.2|2375.2|2363.2|2376.5|2364.5|2375.2|2363.2|0
1583135700000|2020-03-02 07:55:00|2375.7|2363.7|2375.2|2363.2|2375.8|2363.8|2375.2|2363.2|7
1583136000000|2020-03-02 08:00:00|2375.5|2363.5|2376.4|2364.4|2381.8|2369.8|2374.9|2362.9|258
1583136300000|2020-03-02 08:05:00|2375.4|2363.4|2369.6|2357.6|2376.1|2364.1|2365.9|2353.9|610
1583136600000|2020-03-02 08:10:00|2370.1|2358.1|2384.7|2372.7|2385.7|2373.7|2370.1|2358.1|6
1583136900000|2020-03-02 08:15:00|2384.1|2372.1|2384.1|2372.1|2389.7|2377.7|2381.1|2369.1|6
1583137200000|2020-03-02 08:20:00|2383.7|2371.7|2379.1|2367.1|2385.7|2373.7|2378.1|2366.1|2
1583137500000|2020-03-02 08:25:00|2379.8|2367.8|2383.1|2371.1|2383.1|2371.1|2377.1|2365.1|0
1583137800000|2020-03-02 08:30:00|2382.2|2370.2|2372.1|2360.1|2383.1|2371.1|2371.1|2359.1|0
1583138100000|2020-03-02 08:35:00|2371.9|2359.9|2370.1|2358.1|2372.1|2360.1|2361.9|2349.9|44
1583138400000|2020-03-02 08:40:00|2369.6|2357.6|2366.4|2354.4|2373.4|2361.4|2365.4|2353.4|5
1583138700000|2020-03-02 08:45:00|2365.7|2353.7|2364.4|2352.4|2368.4|2356.4|2363.1|2351.1|4
1583139000000|2020-03-02 08:50:00|2365.1|2353.1|2363.1|2351.1|2366.1|2354.1|2363.1|2351.1|2
1583139300000|2020-03-02 08:55:00|2364.4|2352.4|2353.3|2341.3|2364.4|2352.4|2350.8|2338.8|12
1583139600000|2020-03-02 09:00:00|2353.4|2341.4|2349.6|2337.6|2353.4|2341.4|2345.4|2333.4|11
1583139900000|2020-03-02 09:05:00|2349.2|2337.2|2342.4|2330.4|2350.1|2338.1|2342|2330|1
1583140200000|2020-03-02 09:10:00|2341.7|2329.7|2345.7|2333.7|2347|2335|2341.7|2329.7|25
1583140500000|2020-03-02 09:15:00|2346.4|2334.4|2343.4|2331.4|2347.7|2335.7|2343.4|2331.4|0
1583140800000|2020-03-02 09:20:00|2344.4|2332.4|2354|2342|2354.7|2342.7|2343.1|2331.1|12
1583141100000|2020-03-02 09:25:00|2353.4|2341.4|2352.7|2340.7|2353.4|2341.4|2347.7|2335.7|0
1583141400000|2020-03-02 09:30:00|2352|2340|2349.7|2337.7|2352.9|2340.9|2349.7|2337.7|0
1583141700000|2020-03-02 09:35:00|2349.2|2337.2|2336.7|2324.7|2349.2|2337.2|2335.1|2323.1|24
1583142000000|2020-03-02 09:40:00|2337|2325|2333.7|2321.7|2339.4|2327.4|2331.7|2319.7|74
1583142300000|2020-03-02 09:45:00|2334|2322|2334.1|2322.1|2338.7|2326.7|2333.7|2321.7|52
1583142600000|2020-03-02 09:50:00|2333.6|2321.6|2338.2|2326.2|2341.7|2329.7|2333.4|2321.4|5
1583142900000|2020-03-02 09:55:00|2339.7|2327.7|2336.4|2324.4|2339.7|2327.7|2335.7|2323.7|68
1583202600000|2020-03-03 02:30:00|2353.6|2341.6|2356|2344|2365.8|2353.8|2350.8|2338.8|21
1583202900000|2020-03-03 02:35:00|2355.8|2343.8|2351.8|2339.8|2359.3|2347.3|2351.5|2339.5|21
1583203200000|2020-03-03 02:40:00|2353|2341|2355.1|2343.1|2355.6|2343.6|2347.1|2335.1|24
1583203500000|2020-03-03 02:45:00|2354.5|2342.5|2356.8|2344.8|2359.1|2347.1|2354.5|2342.5|136
1583203800000|2020-03-03 02:50:00|2357.5|2345.5|2355.1|2343.1|2357.8|2345.8|2349.5|2337.5|47
1583204100000|2020-03-03 02:55:00|2354.1|2342.1|2353.1|2341.1|2354.1|2342.1|2348.5|2336.5|41
1583204400000|2020-03-03 03:00:00|2352.1|2340.1|2351.1|2339.1|2355.1|2343.1|2349.8|2337.8|0
1583204700000|2020-03-03 03:05:00|2351|2339|2349.8|2337.8|2351.1|2339.1|2349.1|2337.1|2
1583205000000|2020-03-03 03:10:00|2350.1|2338.1|2336.8|2324.8|2350.5|2338.5|2336.8|2324.8|54
1583205300000|2020-03-03 03:15:00|2337.5|2325.5|2331.8|2319.8|2338.1|2326.1|2330.8|2318.8|63
1583205600000|2020-03-03 03:20:00|2331.5|2319.5|2335.8|2323.8|2335.8|2323.8|2330.8|2318.8|66
1583205900000|2020-03-03 03:25:00|2335.5|2323.5|2335.8|2323.8|2337.2|2325.2|2335.1|2323.1|54
1583206200000|2020-03-03 03:30:00|2336|2324|2338.2|2326.2|2338.2|2326.2|2336|2324|60
1583206500000|2020-03-03 03:35:00|2338.8|2326.8|2336.8|2324.8|2338.8|2326.8|2336.8|2324.8|37
1583206800000|2020-03-03 03:40:00|2337.8|2325.8|2338.5|2326.5|2338.5|2326.5|2336.8|2324.8|0
1583207100000|2020-03-03 03:45:00|2337.8|2325.8|2338.5|2326.5|2338.6|2326.6|2337.8|2325.8|112
1583207400000|2020-03-03 03:50:00|2339.1|2327.1|2340.2|2328.2|2340.2|2328.2|2339.1|2327.1|106
1583207700000|2020-03-03 03:55:00|2340.3|2328.3|2344.5|2332.5|2346.5|2334.5|2340.3|2328.3|177
1583208000000|2020-03-03 04:00:00|2346.1|2334.1|2344.5|2332.5|2346.8|2334.8|2344.5|2332.5|2
1583208300000|2020-03-03 04:05:00|2344.1|2332.1|2345.8|2333.8|2345.8|2333.8|2343.6|2331.6|1
1583208600000|2020-03-03 04:10:00|2346.1|2334.1|2349.1|2337.1|2351.1|2339.1|2346.1|2334.1|0
1583208900000|2020-03-03 04:15:00|2348.5|2336.5|2351.8|2339.8|2351.8|2339.8|2348.5|2336.5|2
1583209200000|2020-03-03 04:20:00|2352.1|2340.1|2353.5|2341.5|2353.8|2341.8|2348.8|2336.8|12
1583209500000|2020-03-03 04:25:00|2352.6|2340.6|2349.5|2337.5|2353.5|2341.5|2349.5|2337.5|0
1583217000000|2020-03-03 06:30:00|2336.8|2324.8|2337.4|2325.4|2339.8|2327.8|2333.9|2321.9|9
1583217300000|2020-03-03 06:35:00|2337.6|2325.6|2325.1|2313.1|2338.3|2326.3|2325.1|2313.1|194
1583217600000|2020-03-03 06:40:00|2324.8|2312.8|2326.1|2314.1|2327.6|2315.6|2322.4|2310.4|18
1583217900000|2020-03-03 06:45:00|2327.1|2315.1|2332.1|2320.1|2332.8|2320.8|2324.7|2312.7|27
1583218200000|2020-03-03 06:50:00|2332.4|2320.4|2340.1|2328.1|2342.8|2330.8|2332.4|2320.4|45
1583218500000|2020-03-03 06:55:00|2340.8|2328.8|2344.8|2332.8|2344.8|2332.8|2340.1|2328.1|24
1583218800000|2020-03-03 07:00:00|2345.6|2333.6|2352.9|2340.9|2353.4|2341.4|2344.8|2332.8|46
1583219100000|2020-03-03 07:05:00|2352.4|2340.4|2343.9|2331.9|2353.4|2341.4|2342.4|2330.4|3
1583219400000|2020-03-03 07:10:00|2344.4|2332.4|2358.4|2346.4|2358.4|2346.4|2344.4|2332.4|49
1583219700000|2020-03-03 07:15:00|2357.4|2345.4|2357.4|2345.4|2361.1|2349.1|2355.4|2343.4|24
1583220000000|2020-03-03 07:20:00|2357.1|2345.1|2349.4|2337.4|2357.4|2345.4|2347.4|2335.4|2
1583220300000|2020-03-03 07:25:00|2350.9|2338.9|2347.9|2335.9|2353.7|2341.7|2344.4|2332.4|7
1583220600000|2020-03-03 07:30:00|2348.2|2336.2|2345.1|2333.1|2350.9|2338.9|2341.1|2329.1|2
1583220900000|2020-03-03 07:35:00|2345.3|2333.3|2341.1|2329.1|2347.1|2335.1|2341.1|2329.1|11
1583221200000|2020-03-03 07:40:00|2341.7|2329.7|2343.1|2331.1|2345.4|2333.4|2338.1|2326.1|2
1583221500000|2020-03-03 07:45:00|2344.6|2332.6|2340.1|2328.1|2347.1|2335.1|2340.1|2328.1|1
1583221800000|2020-03-03 07:50:00|2339.1|2327.1|2339.8|2327.8|2340.8|2328.8|2336.4|2324.4|12
1583222100000|2020-03-03 07:55:00|2340.4|2328.4|2345.8|2333.8|2347.3|2335.3|2339.1|2327.1|0
1583222400000|2020-03-03 08:00:00|2345.3|2333.3|2345.8|2333.8|2348.8|2336.8|2341.8|2329.8|0
1583222700000|2020-03-03 08:05:00|2345.4|2333.4|2341.8|2329.8|2345.8|2333.8|2339.8|2327.8|0
1583223000000|2020-03-03 08:10:00|2342.3|2330.3|2345.1|2333.1|2345.1|2333.1|2338.1|2326.1|8
1583223300000|2020-03-03 08:15:00|2346.4|2334.4|2350.1|2338.1|2350.8|2338.8|2344.8|2332.8|10
1583223600000|2020-03-03 08:20:00|2349.6|2337.6|2357.4|2345.4|2357.4|2345.4|2345.4|2333.4|16
1583223900000|2020-03-03 08:25:00|2357.6|2345.6|2360.1|2348.1|2360.7|2348.7|2354.4|2342.4|6
1583224200000|2020-03-03 08:30:00|2360.4|2348.4|2373.6|2361.6|2375.1|2363.1|2360.4|2348.4|118
1583224500000|2020-03-03 08:35:00|2373.4|2361.4|2372.4|2360.4|2373.6|2361.6|2369.7|2357.7|8
1583224800000|2020-03-03 08:40:00|2372.7|2360.7|2378.3|2366.3|2386.4|2374.4|2372.4|2360.4|249
1583225100000|2020-03-03 08:45:00|2378.1|2366.1|2373.1|2361.1|2378.1|2366.1|2370.6|2358.6|56
1583225400000|2020-03-03 08:50:00|2373.5|2361.5|2373.1|2361.1|2374.5|2362.5|2370.5|2358.5|2
1583225700000|2020-03-03 08:55:00|2373.3|2361.3|2367.1|2355.1|2373.8|2361.8|2367.1|2355.1|46
1583226000000|2020-03-03 09:00:00|2366.6|2354.6|2366.5|2354.5|2367.1|2355.1|2364.1|2352.1|51
1583226300000|2020-03-03 09:05:00|2367.1|2355.1|2376.1|2364.1|2377.1|2365.1|2367.1|2355.1|0
1583226600000|2020-03-03 09:10:00|2375.8|2363.8|2381.8|2369.8|2381.8|2369.8|2372.8|2360.8|1
1583226900000|2020-03-03 09:15:00|2381.5|2369.5|2381.8|2369.8|2382.8|2370.8|2380.5|2368.5|0
1583227200000|2020-03-03 09:20:00|2382.1|2370.1|2387.4|2375.4|2388.4|2376.4|2382.1|2370.1|157
1583227500000|2020-03-03 09:25:00|2387.1|2375.1|2384.1|2372.1|2387.4|2375.4|2383.8|2371.8|5
1583227800000|2020-03-03 09:30:00|2383.8|2371.8|2378.1|2366.1|2384.1|2372.1|2378.1|2366.1|10
1583228100000|2020-03-03 09:35:00|2377.1|2365.1|2380.1|2368.1|2380.6|2368.6|2376.1|2364.1|2
1583228400000|2020-03-03 09:40:00|2381.1|2369.1|2384.1|2372.1|2386.1|2374.1|2381.1|2369.1|0
1583228700000|2020-03-03 09:45:00|2383.8|2371.8|2387.4|2375.4|2387.8|2375.8|2381.1|2369.1|28
1583229000000|2020-03-03 09:50:00|2387.3|2375.3|2389.4|2377.4|2396.4|2384.4|2386.8|2374.8|15
1583229300000|2020-03-03 09:55:00|2389.8|2377.8|2386.6|2374.6|2392.4|2380.4|2385.3|2373.3|118
1583289000000|2020-03-04 02:30:00|2369.7|2357.7|2389|2377|2392|2380|2369.7|2357.7|23
1583289300000|2020-03-04 02:35:00|2388.4|2376.4|2377.9|2365.9|2393.4|2381.4|2377.9|2365.9|113
1583289600000|2020-03-04 02:40:00|2377.7|2365.7|2373.7|2361.7|2377.7|2365.7|2369.2|2357.2|50
1583289900000|2020-03-04 02:45:00|2373|2361|2375.5|2363.5|2376|2364|2370|2358|18
1583290200000|2020-03-04 02:50:00|2375.2|2363.2|2364.5|2352.5|2376|2364|2357.4|2345.4|61
1583290500000|2020-03-04 02:55:00|2364|2352|2364.7|2352.7|2373|2361|2360.7|2348.7|23
1583290800000|2020-03-04 03:00:00|2364.2|2352.2|2366.9|2354.9|2370.4|2358.4|2362.1|2350.1|6
1583291100000|2020-03-04 03:05:00|2366.4|2354.4|2369.4|2357.4|2377.4|2365.4|2366.4|2354.4|6
1583291400000|2020-03-04 03:10:00|2369.7|2357.7|2369.7|2357.7|2370.4|2358.4|2365.8|2353.8|15
1583291700000|2020-03-04 03:15:00|2369.2|2357.2|2372.2|2360.2|2373.7|2361.7|2366.7|2354.7|7
1583292000000|2020-03-04 03:20:00|2372.7|2360.7|2374.7|2362.7|2376.8|2364.8|2371.4|2359.4|3
1583292300000|2020-03-04 03:25:00|2374.4|2362.4|2377|2365|2377|2365|2373|2361|9
1583292600000|2020-03-04 03:30:00|2377.7|2365.7|2383.8|2371.8|2383.8|2371.8|2377|2365|1
1583292900000|2020-03-04 03:35:00|2383.6|2371.6|2381.7|2369.7|2385.1|2373.1|2381.2|2369.2|4
1583293200000|2020-03-04 03:40:00|2382.3|2370.3|2386.1|2374.1|2386.8|2374.8|2381.1|2369.1|0
1583293500000|2020-03-04 03:45:00|2386.9|2374.9|2380.7|2368.7|2388.4|2376.4|2379.2|2367.2|36
1583293800000|2020-03-04 03:50:00|2380.2|2368.2|2379.7|2367.7|2380.4|2368.4|2376|2364|51
1583294100000|2020-03-04 03:55:00|2379.1|2367.1|2378.1|2366.1|2380.7|2368.7|2377.1|2365.1|2
1583294400000|2020-03-04 04:00:00|2377.1|2365.1|2375|2363|2378.4|2366.4|2375|2363|7
1583294700000|2020-03-04 04:05:00|2375.7|2363.7|2378|2366|2378.7|2366.7|2375.7|2363.7|0
1583295000000|2020-03-04 04:10:00|2376.9|2364.9|2377.7|2365.7|2377.7|2365.7|2376.4|2364.4|3
1583295300000|2020-03-04 04:15:00|2377.2|2365.2|2384.5|2372.5|2384.5|2372.5|2377.2|2365.2|0
1583295600000|2020-03-04 04:20:00|2384.8|2372.8|2386.8|2374.8|2390.5|2378.5|2384.3|2372.3|44
1583295900000|2020-03-04 04:25:00|2386.7|2374.7|2390.3|2378.3|2392|2380|2386.5|2374.5|25
1583303400000|2020-03-04 06:30:00|2404.5|2392.5|2414|2402|2416|2404|2399.6|2379.6|21
1583303700000|2020-03-04 06:35:00|2414.3|2402.3|2433.3|2421.3|2434.3|2422.3|2414.3|2402.3|13
1583304000000|2020-03-04 06:40:00|2433.8|2421.8|2453.2|2441.2|2458.5|2446.5|2433.3|2421.3|30
1583304300000|2020-03-04 06:45:00|2453.8|2441.8|2450.2|2438.2|2455.2|2443.2|2450.2|2438.2|0
1583304600000|2020-03-04 06:50:00|2449.6|2437.6|2447.5|2435.5|2450.2|2438.2|2446.2|2434.2|15
1583304900000|2020-03-04 06:55:00|2447.8|2435.8|2442.3|2430.3|2448.3|2436.3|2442.3|2430.3|7
1583305200000|2020-03-04 07:00:00|2441.3|2429.3|2438.4|2426.4|2442.3|2430.3|2438.4|2426.4|143
1583305500000|2020-03-04 07:05:00|2437.4|2425.4|2435.1|2423.1|2437.8|2425.8|2435.1|2423.1|110
1583305800000|2020-03-04 07:10:00|2435|2423|2433.5|2421.5|2435.5|2423.5|2433.5|2421.5|57
1583306100000|2020-03-04 07:15:00|2432.8|2420.8|2433.1|2421.1|2435.5|2423.5|2432.8|2420.8|97
1583306400000|2020-03-04 07:20:00|2433.6|2421.6|2432.2|2420.2|2436.9|2424.9|2430.3|2418.3|215
1583306700000|2020-03-04 07:25:00|2433.2|2421.2|2423.9|2411.9|2435.2|2423.2|2423.9|2411.9|12
1583307000000|2020-03-04 07:30:00|2423.6|2411.6|2428.3|2416.3|2429.3|2417.3|2422.9|2410.9|22
1583307300000|2020-03-04 07:35:00|2428.9|2416.9|2426.8|2414.8|2435.1|2423.1|2425.9|2413.9|21
1583307600000|2020-03-04 07:40:00|2427.8|2415.8|2427.6|2415.6|2429.1|2417.1|2423.8|2411.8|25
1583307900000|2020-03-04 07:45:00|2427.1|2415.1|2429.1|2417.1|2431.1|2419.1|2427.1|2415.1|0
1583308200000|2020-03-04 07:50:00|2428.5|2416.5|2423.5|2411.5|2428.5|2416.5|2421.4|2409.4|66
1583308500000|2020-03-04 07:55:00|2423|2411|2426.4|2414.4|2428.4|2416.4|2423|2411|0
1583308800000|2020-03-04 08:00:00|2427.4|2415.4|2425.3|2413.3|2427.4|2415.4|2423.6|2411.6|70
1583309100000|2020-03-04 08:05:00|2425.5|2413.5|2427.5|2415.5|2433|2421|2425.5|2413.5|0
1583309400000|2020-03-04 08:10:00|2427.2|2415.2|2423.9|2411.9|2427.2|2415.2|2422|2410|70
1583309700000|2020-03-04 08:15:00|2423.3|2411.3|2421.9|2409.9|2423.9|2411.9|2420.6|2408.6|62
1583310000000|2020-03-04 08:20:00|2420.9|2408.9|2423.6|2411.6|2423.6|2411.6|2417.6|2405.6|3
1583310300000|2020-03-04 08:25:00|2423|2411|2424.1|2412.1|2424.9|2412.9|2421.6|2409.6|0
1583310600000|2020-03-04 08:30:00|2424.6|2412.6|2426.3|2414.3|2426.6|2414.6|2424.6|2412.6|0
1583310900000|2020-03-04 08:35:00|2426.8|2414.8|2433.3|2421.3|2433.3|2421.3|2426.8|2414.8|0
1583311200000|2020-03-04 08:40:00|2432.9|2420.9|2428.3|2416.3|2433.3|2421.3|2425.9|2413.9|0
1583311500000|2020-03-04 08:45:00|2427.3|2415.3|2427.6|2415.6|2428.9|2416.9|2426.4|2414.4|19
1583311800000|2020-03-04 08:50:00|2432.9|2420.9|2447.3|2435.3|2448.3|2436.3|2432.9|2420.9|34
1583312100000|2020-03-04 08:55:00|2446.9|2434.9|2446.2|2434.2|2447.9|2435.9|2445.5|2433.5|30
1583312400000|2020-03-04 09:00:00|2446.5|2434.5|2447.2|2435.2|2448.3|2436.3|2445.1|2433.1|27
1583312700000|2020-03-04 09:05:00|2447.4|2435.4|2446.1|2434.1|2448.3|2436.3|2445.8|2433.8|4
1583313000000|2020-03-04 09:10:00|2447.9|2435.9|2460.2|2448.2|2461.5|2449.5|2445.7|2433.7|171
1583313300000|2020-03-04 09:15:00|2459.7|2447.7|2460.1|2448.1|2460.2|2448.2|2457.5|2445.5|20
1583313600000|2020-03-04 09:20:00|2459.1|2447.1|2468|2456|2469.6|2457.6|2459.1|2447.1|18
1583313900000|2020-03-04 09:25:00|2467.7|2455.7|2462.8|2450.8|2468.5|2456.5|2462.5|2450.5|3
1583314200000|2020-03-04 09:30:00|2463.3|2451.3|2463.5|2451.5|2464.5|2452.5|2453.5|2441.5|6
1583314500000|2020-03-04 09:35:00|2463.8|2451.8|2478.3|2466.3|2478.8|2466.8|2462.5|2450.5|65
1583314800000|2020-03-04 09:40:00|2478.1|2466.1|2481.5|2469.5|2481.9|2469.9|2477.8|2465.8|9
1583315100000|2020-03-04 09:45:00|2481.8|2469.8|2485.9|2473.9|2486.2|2474.2|2481.2|2469.2|45
1583315400000|2020-03-04 09:50:00|2486.1|2474.1|2497.4|2485.4|2497.4|2485.4|2483.9|2471.9|88
1583315700000|2020-03-04 09:55:00|2497.1|2485.1|2507.4|2495.4|2511.2|2499.2|2497.1|2485.1|54
1583375400000|2020-03-05 02:30:00|2491.9|2479.9|2491.9|2479.9|2501.6|2489.6|2490|2478|25
1583375700000|2020-03-05 02:35:00|2492.4|2480.4|2489.6|2477.6|2498.9|2486.9|2487.4|2475.4|17
1583376000000|2020-03-05 02:40:00|2490.1|2478.1|2492.5|2480.5|2493.2|2481.2|2489.6|2477.6|6
1583376300000|2020-03-05 02:45:00|2492.8|2480.8|2489.8|2477.8|2494.7|2482.7|2489.1|2477.1|29
1583376600000|2020-03-05 02:50:00|2490.3|2478.3|2490.1|2478.1|2492.8|2480.8|2484.4|2472.4|4
1583376900000|2020-03-05 02:55:00|2489.1|2477.1|2485.8|2473.8|2490.8|2478.8|2485.1|2473.1|2
1583377200000|2020-03-05 03:00:00|2486.5|2474.5|2486.8|2474.8|2487.1|2475.1|2484.8|2472.8|3
1583377500000|2020-03-05 03:05:00|2486.3|2474.3|2490.8|2478.8|2490.8|2478.8|2485.8|2473.8|2
1583377800000|2020-03-05 03:10:00|2490.5|2478.5|2488.1|2476.1|2490.5|2478.5|2487.8|2475.8|1
1583378100000|2020-03-05 03:15:00|2488.8|2476.8|2487.9|2475.9|2489.7|2477.7|2487.9|2475.9|16
1583378400000|2020-03-05 03:20:00|2487.5|2475.5|2483.7|2471.7|2489.2|2477.2|2483.7|2471.7|159
1583378700000|2020-03-05 03:25:00|2483.1|2471.1|2479.9|2467.9|2483.4|2471.4|2479.2|2467.2|176
1583379000000|2020-03-05 03:30:00|2479.5|2467.5|2480.4|2468.4|2485.8|2473.8|2476.4|2464.4|390
1583379300000|2020-03-05 03:35:00|2480.7|2468.7|2485.7|2473.7|2487|2475|2480.4|2468.4|7
1583379600000|2020-03-05 03:40:00|2485.2|2473.2|2484|2472|2485.7|2473.7|2483.3|2471.3|2
1583379900000|2020-03-05 03:45:00|2484.2|2472.2|2486|2474|2487|2475|2483.7|2471.7|4
1583380200000|2020-03-05 03:50:00|2486.5|2474.5|2490.9|2478.9|2491|2479|2486|2474|20
1583380500000|2020-03-05 03:55:00|2491.5|2479.5|2494.2|2482.2|2494.2|2482.2|2491.5|2479.5|22
1583380800000|2020-03-05 04:00:00|2494.9|2482.9|2502.8|2490.8|2503.1|2491.1|2494.9|2482.9|17
1583381100000|2020-03-05 04:05:00|2502.1|2490.1|2516.6|2504.6|2518.3|2506.3|2502.1|2490.1|62
1583381400000|2020-03-05 04:10:00|2516.3|2504.3|2533.7|2521.7|2533.7|2521.7|2516.3|2504.3|40
1583381700000|2020-03-05 04:15:00|2533.1|2521.1|2554.4|2542.4|2561.5|2549.5|2530.7|2518.7|57
1583382000000|2020-03-05 04:20:00|2552.3|2540.3|2559.6|2547.6|2559.6|2547.6|2548.1|2536.1|29
1583382300000|2020-03-05 04:25:00|2559.9|2547.9|2572|2560|2576.8|2564.8|2559.2|2547.2|7
1583389800000|2020-03-05 06:30:00|2585.8|2573.8|2582.6|2570.6|2597|2585|2579.4|2567.4|14
1583390100000|2020-03-05 06:35:00|2582.3|2570.3|2572.1|2560.1|2584.6|2572.6|2567.2|2554.2|58
1583390400000|2020-03-05 06:40:00|2572.6|2560.6|2568.8|2556.8|2578.3|2566.3|2565.3|2553.3|29
1583390700000|2020-03-05 06:45:00|2568.9|2556.9|2566.9|2554.9|2573.2|2561.2|2566.9|2554.9|19
1583391000000|2020-03-05 06:50:00|2567.2|2555.2|2555.1|2543.1|2567.9|2555.9|2554.6|2542.6|19
1583391300000|2020-03-05 06:55:00|2555.6|2543.6|2554.6|2542.6|2555.6|2543.6|2545.9|2533.9|5
1583391600000|2020-03-05 07:00:00|2554.1|2542.1|2552.4|2540.4|2560.9|2548.9|2550.1|2538.1|11
1583391900000|2020-03-05 07:05:00|2552.7|2540.7|2563.8|2551.8|2563.8|2551.8|2551.6|2539.6|65
1583392200000|2020-03-05 07:10:00|2564.6|2552.6|2575.5|2563.5|2579.5|2567.5|2564.6|2552.6|34
1583392500000|2020-03-05 07:15:00|2574.5|2562.5|2564.3|2552.3|2575.5|2563.5|2550.9|2534.9|137
1583392800000|2020-03-05 07:20:00|2564.9|2552.9|2572.1|2560.1|2574.1|2562.1|2564.6|2552.6|74
1583393100000|2020-03-05 07:25:00|2571.8|2559.8|2571.6|2559.6|2575.1|2563.1|2567.1|2555.1|8
1583393400000|2020-03-05 07:30:00|2571.9|2559.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|6
1583393700000|2020-03-05 07:35:00|2568.9|2556.9|2568.9|2556.9|2573.3|2561.3|2568.4|2556.4|26
1583394000000|2020-03-05 07:40:00|2568.2|2556.2|2559.9|2547.9|2568.2|2556.2|2556|2544|33
1583394300000|2020-03-05 07:45:00|2559.3|2547.3|2561.1|2549.1|2563.6|2551.6|2555.8|2543.8|0
1583394600000|2020-03-05 07:50:00|2560.8|2548.8|2565.4|2553.4|2566.8|2554.8|2560.6|2548.6|0
1583394900000|2020-03-05 07:55:00|2565.9|2553.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|0
1583395200000|2020-03-05 08:00:00|2569.4|2557.4|2570.6|2558.6|2572.6|2560.6|2563.9|2551.9|0
1583395500000|2020-03-05 08:05:00|2571.1|2559.1|2560.6|2548.6|2571.6|2559.6|2558.6|2546.6|42
1583395800000|2020-03-05 08:10:00|2560.3|2548.3|2563.2|2551.2|2563.2|2551.2|2558.6|2546.6|9
1583396100000|2020-03-05 08:15:00|2562.2|2550.2|2555.2|2543.2|2562.2|2550.2|2552.2|2540.2|1
1583396400000|2020-03-05 08:20:00|2555.5|2543.5|2556.2|2544.2|2556.2|2544.2|2553.2|2541.2|0
1583396700000|2020-03-05 08:25:00|2554.7|2542.7|2550.9|2538.9|2555.5|2543.5|2550.9|2538.9|4
1583397000000|2020-03-05 08:30:00|2550.7|2538.7|2538.4|2526.4|2550.7|2538.7|2537.2|2525.2|52
1583397300000|2020-03-05 08:35:00|2538.2|2526.2|2527.6|2515.6|2538.2|2526.2|2526.9|2514.9|113
1583397600000|2020-03-05 08:40:00|2527.9|2515.9|2531.6|2519.6|2533.3|2521.3|2527.6|2515.6|25
1583397900000|2020-03-05 08:45:00|2532.3|2520.3|2543.6|2531.6|2547.1|2535.1|2532.3|2520.3|41
1583398200000|2020-03-05 08:50:00|2542.3|2530.3|2540.6|2528.6|2548.3|2536.3|2532.6|2520.6|31
1583398500000|2020-03-05 08:55:00|2541.1|2529.1|2538.9|2526.9|2547.9|2535.9|2538.4|2526.4|2
1583398800000|2020-03-05 09:00:00|2538.4|2526.4|2536.9|2524.9|2538.4|2526.4|2531.9|2519.9|5
1583399100000|2020-03-05 09:05:00|2537.1|2525.1|2535.1|2523.1|2539.4|2527.4|2528.9|2516.9|32
1583399400000|2020-03-05 09:10:00|2535.4|2523.4|2540.6|2528.6|2543.4|2531.4|2532.9|2520.9|6
1583399700000|2020-03-05 09:15:00|2540.3|2528.3|2535.3|2523.3|2546.8|2534.8|2534.3|2522.3|2
1583400000000|2020-03-05 09:20:00|2535.1|2523.1|2536.8|2524.8|2538.8|2526.8|2534.8|2522.8|0
1583400300000|2020-03-05 09:25:00|2535.7|2523.7|2533.3|2521.3|2535.8|2523.8|2530.8|2518.8|0
1583400600000|2020-03-05 09:30:00|2533.8|2521.8|2532.8|2520.8|2539.8|2527.8|2532.8|2520.8|1
1583400900000|2020-03-05 09:35:00|2531.8|2519.8|2537.1|2525.1|2537.1|2525.1|2531.1|2519.1|5
1583401200000|2020-03-05 09:40:00|2537.4|2525.4|2545.3|2533.3|2545.3|2533.3|2535.1|2523.1|26
1583401500000|2020-03-05 09:45:00|2545.5|2533.5|2548.5|2536.5|2549.3|2537.3|2545.3|2533.3|41
1583401800000|2020-03-05 09:50:00|2547.9|2535.9|2548.2|2536.2|2550.2|2538.2|2543.5|2531.5|18
1583402100000|2020-03-05 09:55:00|2548.5|2536.5|2533.6|2521.6|2549.2|2537.2|2531.6|2519.6|57
1583375400000|2020-03-05 02:30:00|2491.9|2479.9|2491.9|2479.9|2501.6|2489.6|2490|2478|25
1583375700000|2020-03-05 02:35:00|2492.4|2480.4|2489.6|2477.6|2498.9|2486.9|2487.4|2475.4|17
1583376000000|2020-03-05 02:40:00|2490.1|2478.1|2492.5|2480.5|2493.2|2481.2|2489.6|2477.6|6
1583376300000|2020-03-05 02:45:00|2492.8|2480.8|2489.8|2477.8|2494.7|2482.7|2489.1|2477.1|29
1583376600000|2020-03-05 02:50:00|2490.3|2478.3|2490.1|2478.1|2492.8|2480.8|2484.4|2472.4|4
1583376900000|2020-03-05 02:55:00|2489.1|2477.1|2485.8|2473.8|2490.8|2478.8|2485.1|2473.1|2
1583377200000|2020-03-05 03:00:00|2486.5|2474.5|2486.8|2474.8|2487.1|2475.1|2484.8|2472.8|3
1583377500000|2020-03-05 03:05:00|2486.3|2474.3|2490.8|2478.8|2490.8|2478.8|2485.8|2473.8|2
1583377800000|2020-03-05 03:10:00|2490.5|2478.5|2488.1|2476.1|2490.5|2478.5|2487.8|2475.8|1
1583378100000|2020-03-05 03:15:00|2488.8|2476.8|2487.9|2475.9|2489.7|2477.7|2487.9|2475.9|16
1583378400000|2020-03-05 03:20:00|2487.5|2475.5|2483.7|2471.7|2489.2|2477.2|2483.7|2471.7|159
1583378700000|2020-03-05 03:25:00|2483.1|2471.1|2479.9|2467.9|2483.4|2471.4|2479.2|2467.2|176
1583379000000|2020-03-05 03:30:00|2479.5|2467.5|2480.4|2468.4|2485.8|2473.8|2476.4|2464.4|390
1583379300000|2020-03-05 03:35:00|2480.7|2468.7|2485.7|2473.7|2487|2475|2480.4|2468.4|7
1583379600000|2020-03-05 03:40:00|2485.2|2473.2|2484|2472|2485.7|2473.7|2483.3|2471.3|2
1583379900000|2020-03-05 03:45:00|2484.2|2472.2|2486|2474|2487|2475|2483.7|2471.7|4
1583380200000|2020-03-05 03:50:00|2486.5|2474.5|2490.9|2478.9|2491|2479|2486|2474|20
1583380500000|2020-03-05 03:55:00|2491.5|2479.5|2494.2|2482.2|2494.2|2482.2|2491.5|2479.5|22
1583380800000|2020-03-05 04:00:00|2494.9|2482.9|2502.8|2490.8|2503.1|2491.1|2494.9|2482.9|17
1583381100000|2020-03-05 04:05:00|2502.1|2490.1|2516.6|2504.6|2518.3|2506.3|2502.1|2490.1|62
1583381400000|2020-03-05 04:10:00|2516.3|2504.3|2533.7|2521.7|2533.7|2521.7|2516.3|2504.3|40
1583381700000|2020-03-05 04:15:00|2533.1|2521.1|2554.4|2542.4|2561.5|2549.5|2530.7|2518.7|57
1583382000000|2020-03-05 04:20:00|2552.3|2540.3|2559.6|2547.6|2559.6|2547.6|2548.1|2536.1|29
1583382300000|2020-03-05 04:25:00|2559.9|2547.9|2572|2560|2576.8|2564.8|2559.2|2547.2|7
1583389800000|2020-03-05 06:30:00|2585.8|2573.8|2582.6|2570.6|2597|2585|2579.4|2567.4|14
1583390100000|2020-03-05 06:35:00|2582.3|2570.3|2572.1|2560.1|2584.6|2572.6|2567.2|2554.2|58
1583390400000|2020-03-05 06:40:00|2572.6|2560.6|2568.8|2556.8|2578.3|2566.3|2565.3|2553.3|29
1583390700000|2020-03-05 06:45:00|2568.9|2556.9|2566.9|2554.9|2573.2|2561.2|2566.9|2554.9|19
1583391000000|2020-03-05 06:50:00|2567.2|2555.2|2555.1|2543.1|2567.9|2555.9|2554.6|2542.6|19
1583391300000|2020-03-05 06:55:00|2555.6|2543.6|2554.6|2542.6|2555.6|2543.6|2545.9|2533.9|5
1583391600000|2020-03-05 07:00:00|2554.1|2542.1|2552.4|2540.4|2560.9|2548.9|2550.1|2538.1|11
1583391900000|2020-03-05 07:05:00|2552.7|2540.7|2563.8|2551.8|2563.8|2551.8|2551.6|2539.6|65
1583392200000|2020-03-05 07:10:00|2564.6|2552.6|2575.5|2563.5|2579.5|2567.5|2564.6|2552.6|34
1583392500000|2020-03-05 07:15:00|2574.5|2562.5|2564.3|2552.3|2575.5|2563.5|2550.9|2534.9|137
1583392800000|2020-03-05 07:20:00|2564.9|2552.9|2572.1|2560.1|2574.1|2562.1|2564.6|2552.6|74
1583393100000|2020-03-05 07:25:00|2571.8|2559.8|2571.6|2559.6|2575.1|2563.1|2567.1|2555.1|8
1583393400000|2020-03-05 07:30:00|2571.9|2559.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|6
1583393700000|2020-03-05 07:35:00|2568.9|2556.9|2568.9|2556.9|2573.3|2561.3|2568.4|2556.4|26
1583394000000|2020-03-05 07:40:00|2568.2|2556.2|2559.9|2547.9|2568.2|2556.2|2556|2544|33
1583394300000|2020-03-05 07:45:00|2559.3|2547.3|2561.1|2549.1|2563.6|2551.6|2555.8|2543.8|0
1583394600000|2020-03-05 07:50:00|2560.8|2548.8|2565.4|2553.4|2566.8|2554.8|2560.6|2548.6|0
1583394900000|2020-03-05 07:55:00|2565.9|2553.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|0
1583395200000|2020-03-05 08:00:00|2569.4|2557.4|2570.6|2558.6|2572.6|2560.6|2563.9|2551.9|0
1583395500000|2020-03-05 08:05:00|2571.1|2559.1|2560.6|2548.6|2571.6|2559.6|2558.6|2546.6|42
1583395800000|2020-03-05 08:10:00|2560.3|2548.3|2563.2|2551.2|2563.2|2551.2|2558.6|2546.6|9
1583396100000|2020-03-05 08:15:00|2562.2|2550.2|2555.2|2543.2|2562.2|2550.2|2552.2|2540.2|1
1583396400000|2020-03-05 08:20:00|2555.5|2543.5|2556.2|2544.2|2556.2|2544.2|2553.2|2541.2|0
1583396700000|2020-03-05 08:25:00|2554.7|2542.7|2550.9|2538.9|2555.5|2543.5|2550.9|2538.9|4
1583397000000|2020-03-05 08:30:00|2550.7|2538.7|2538.4|2526.4|2550.7|2538.7|2537.2|2525.2|52
1583397300000|2020-03-05 08:35:00|2538.2|2526.2|2527.6|2515.6|2538.2|2526.2|2526.9|2514.9|113
1583397600000|2020-03-05 08:40:00|2527.9|2515.9|2531.6|2519.6|2533.3|2521.3|2527.6|2515.6|25
1583397900000|2020-03-05 08:45:00|2532.3|2520.3|2543.6|2531.6|2547.1|2535.1|2532.3|2520.3|41
1583398200000|2020-03-05 08:50:00|2542.3|2530.3|2540.6|2528.6|2548.3|2536.3|2532.6|2520.6|31
1583398500000|2020-03-05 08:55:00|2541.1|2529.1|2538.9|2526.9|2547.9|2535.9|2538.4|2526.4|2
1583398800000|2020-03-05 09:00:00|2538.4|2526.4|2536.9|2524.9|2538.4|2526.4|2531.9|2519.9|5
1583399100000|2020-03-05 09:05:00|2537.1|2525.1|2535.1|2523.1|2539.4|2527.4|2528.9|2516.9|32
1583399400000|2020-03-05 09:10:00|2535.4|2523.4|2540.6|2528.6|2543.4|2531.4|2532.9|2520.9|6
1583399700000|2020-03-05 09:15:00|2540.3|2528.3|2535.3|2523.3|2546.8|2534.8|2534.3|2522.3|2
1583400000000|2020-03-05 09:20:00|2535.1|2523.1|2536.8|2524.8|2538.8|2526.8|2534.8|2522.8|0
1583400300000|2020-03-05 09:25:00|2535.7|2523.7|2533.3|2521.3|2535.8|2523.8|2530.8|2518.8|0
1583400600000|2020-03-05 09:30:00|2533.8|2521.8|2532.8|2520.8|2539.8|2527.8|2532.8|2520.8|1
1583400900000|2020-03-05 09:35:00|2531.8|2519.8|2537.1|2525.1|2537.1|2525.1|2531.1|2519.1|5
1583401200000|2020-03-05 09:40:00|2537.4|2525.4|2545.3|2533.3|2545.3|2533.3|2535.1|2523.1|26
1583401500000|2020-03-05 09:45:00|2545.5|2533.5|2548.5|2536.5|2549.3|2537.3|2545.3|2533.3|41
1583401800000|2020-03-05 09:50:00|2547.9|2535.9|2548.2|2536.2|2550.2|2538.2|2543.5|2531.5|18
1583402100000|2020-03-05 09:55:00|2548.5|2536.5|2533.6|2521.6|2549.2|2537.2|2531.6|2519.6|57
1583461800000|2020-03-06 02:30:00|2486.4|2474.4|2498.2|2486.2|2501.9|2489.2|2483.6|2471.6|5
1583462100000|2020-03-06 02:35:00|2497.9|2485.9|2492.5|2480.5|2497.9|2485.9|2490.1|2478.1|1
1583462400000|2020-03-06 02:40:00|2492.2|2480.2|2489.2|2477.2|2493.9|2481.9|2487.7|2475.7|20
1583462700000|2020-03-06 02:45:00|2489.4|2477.4|2487.1|2475.1|2492.9|2480.9|2485.9|2473.9|0
1583463000000|2020-03-06 02:50:00|2485.9|2473.9|2495.6|2483.6|2497.6|2485.6|2485.9|2473.9|33
1583463300000|2020-03-06 02:55:00|2495.9|2483.9|2501.9|2489.9|2504.9|2492.9|2495.9|2483.9|22
1583463600000|2020-03-06 03:00:00|2501.4|2489.4|2496.9|2484.9|2501.4|2489.4|2495.2|2483.2|0
1583463900000|2020-03-06 03:05:00|2497.4|2485.4|2492.9|2480.9|2497.9|2485.9|2491.9|2479.9|9
1583464200000|2020-03-06 03:10:00|2492.1|2480.1|2500.9|2488.9|2500.9|2488.9|2491.9|2479.9|0
1583464500000|2020-03-06 03:15:00|2500.6|2488.6|2494.8|2482.8|2500.9|2488.9|2494.8|2482.8|0
1583464800000|2020-03-06 03:20:00|2495.3|2483.3|2499.2|2487.2|2500.6|2488.6|2495.2|2483.2|6
1583465100000|2020-03-06 03:25:00|2499.5|2487.5|2506.9|2494.9|2508.6|2496.6|2499.3|2487.3|26
1583465400000|2020-03-06 03:30:00|2506.6|2494.6|2501.4|2489.4|2506.6|2494.6|2499.4|2487.4|0
1583465700000|2020-03-06 03:35:00|2501.1|2489.1|2504.3|2492.3|2504.6|2492.6|2501.1|2489.1|0
1583466000000|2020-03-06 03:40:00|2503.3|2491.3|2500.3|2488.3|2503.3|2491.3|2499.6|2487.6|1
1583466300000|2020-03-06 03:45:00|2500.1|2488.1|2493.8|2481.8|2500.1|2488.1|2492.8|2480.8|65
1583466600000|2020-03-06 03:50:00|2494.8|2482.8|2488.6|2476.6|2495.3|2483.3|2488.3|2476.3|41
1583466900000|2020-03-06 03:55:00|2487.9|2475.9|2479.8|2467.8|2490.1|2478.1|2479.8|2467.8|16
1583467200000|2020-03-06 04:00:00|2478.6|2466.6|2478.3|2466.3|2479.1|2467.1|2470.1|2458.1|61
1583467500000|2020-03-06 04:05:00|2478.6|2466.6|2479.1|2467.1|2483.1|2471.1|2477.1|2465.1|10
1583467800000|2020-03-06 04:10:00|2478.6|2466.6|2483.3|2471.3|2487.1|2475.1|2477.8|2465.8|11
1583468100000|2020-03-06 04:15:00|2485.8|2473.8|2481.5|2469.5|2485.8|2473.8|2479.8|2467.8|35
1583468400000|2020-03-06 04:20:00|2481.3|2469.3|2483.2|2471.2|2484.2|2472.2|2479.9|2467.9|27
1583468700000|2020-03-06 04:25:00|2482.9|2470.9|2489.5|2477.5|2489.5|2477.5|2480.5|2468.5|2
1583476200000|2020-03-06 06:30:00|2491.4|2479.4|2499.2|2487.2|2505|2493|2491.2|2479.2|50
1583476500000|2020-03-06 06:35:00|2498.9|2486.9|2486|2474|2498.9|2486.9|2485.7|2473.7|32
1583476800000|2020-03-06 06:40:00|2485.7|2473.7|2483.7|2471.7|2488|2476|2477.2|2465.2|17
1583477100000|2020-03-06 06:45:00|2486|2474|2485.7|2473.7|2488|2476|2483|2471|4
1583477400000|2020-03-06 06:50:00|2485.4|2473.4|2475.6|2463.6|2485.7|2473.7|2475.3|2463.3|23
1583477700000|2020-03-06 06:55:00|2475.3|2463.3|2478.8|2466.8|2480.1|2468.1|2475.3|2463.3|0
1583478000000|2020-03-06 07:00:00|2477.4|2465.4|2473.8|2461.8|2480|2468|2473|2461|14
1583478300000|2020-03-06 07:05:00|2473.5|2461.5|2477.9|2465.9|2481.4|2469.4|2473.3|2461.3|6
1583478600000|2020-03-06 07:10:00|2482.1|2466.1|2478.6|2466.6|2483.1|2471.1|2477.1|2465.1|0
1583478900000|2020-03-06 07:15:00|2479.1|2467.1|2478.4|2466.4|2480.1|2468.1|2475.9|2463.9|0
1583479200000|2020-03-06 07:20:00|2477.9|2465.9|2476.1|2464.1|2480.1|2468.1|2476.1|2464.1|0
1583479500000|2020-03-06 07:25:00|2476.7|2464.7|2479.1|2467.1|2480.6|2468.6|2476.7|2464.7|0
1583479800000|2020-03-06 07:30:00|2478.1|2466.1|2480.1|2468.1|2480.1|2468.1|2476.1|2464.1|0
1583480100000|2020-03-06 07:35:00|2479.9|2467.9|2479.1|2467.1|2480.1|2468.1|2477.1|2465.1|0
1583480400000|2020-03-06 07:40:00|2480.3|2468.3|2490.3|2478.3|2490.3|2478.3|2480.3|2468.3|7
1583480700000|2020-03-06 07:45:00|2490.2|2478.2|2488.3|2476.3|2495.3|2483.3|2488.3|2476.3|7
1583481000000|2020-03-06 07:50:00|2488.8|2476.8|2490.3|2478.3|2494.3|2482.3|2487.3|2475.3|1
1583481300000|2020-03-06 07:55:00|2491.3|2479.3|2480.5|2468.5|2491.3|2479.3|2480.3|2468.3|8
1583481600000|2020-03-06 08:00:00|2480.3|2468.3|2479.3|2467.3|2484.3|2472.3|2478.8|2466.8|0
1583481900000|2020-03-06 08:05:00|2480.1|2468.1|2481.3|2469.3|2482.8|2470.8|2479.3|2467.3|0
1583482200000|2020-03-06 08:10:00|2481|2469|2487|2475|2488|2476|2480|2468|9
1583482500000|2020-03-06 08:15:00|2486.5|2474.5|2484|2472|2487|2475|2483|2471|1
1583482800000|2020-03-06 08:20:00|2484.8|2472.8|2481|2469|2485.3|2473.3|2480|2468|0
1583483100000|2020-03-06 08:25:00|2480.3|2468.3|2480|2468|2483|2471|2479|2467|6
1583483400000|2020-03-06 08:30:00|2479.5|2467.5|2465.7|2453.7|2480|2468|2464.8|2452.8|46
1583483700000|2020-03-06 08:35:00|2466.7|2454.7|2470.5|2458.5|2471|2459|2466.7|2454.7|0
1583484000000|2020-03-06 08:40:00|2471|2459|2471|2459|2473|2461|2468.8|2456.8|1
1583484300000|2020-03-06 08:45:00|2471.3|2459.3|2456.7|2444.7|2472|2460|2455.7|2443.7|13
1583484600000|2020-03-06 08:50:00|2456.4|2444.4|2456.9|2444.9|2458.4|2446.4|2451.7|2439.7|0
1583484900000|2020-03-06 08:55:00|2456.6|2444.6|2458.3|2446.3|2460.1|2448.1|2453.4|2441.4|5
1583485200000|2020-03-06 09:00:00|2456.6|2444.6|2459.3|2447.3|2459.9|2447.9|2455.3|2443.3|9
1583485500000|2020-03-06 09:05:00|2458|2446|2469|2457|2471|2459|2457.8|2445.8|69
1583485800000|2020-03-06 09:10:00|2469.3|2457.3|2466.3|2454.3|2472|2460|2465.3|2453.3|151
1583486100000|2020-03-06 09:15:00|2465.6|2453.6|2464.9|2452.9|2466.3|2454.3|2464.6|2452.6|3
1583486400000|2020-03-06 09:20:00|2465.6|2453.6|2468.4|2456.4|2470|2458|2464.9|2452.9|348
1583486700000|2020-03-06 09:25:00|2468.9|2456.9|2461.2|2449.2|2470.4|2458.4|2459.2|2447.2|168
1583487000000|2020-03-06 09:30:00|2462.1|2450.1|2455.7|2443.7|2463.2|2451.2|2454.7|2442.7|9
1583487300000|2020-03-06 09:35:00|2455.2|2443.2|2447.3|2435.3|2457.4|2445.4|2442.9|2430.9|45
1583487600000|2020-03-06 09:40:00|2446.3|2434.3|2438|2426|2450.3|2438.3|2436|2424|78
1583487900000|2020-03-06 09:45:00|2438.2|2426.2|2443.9|2431.9|2447.1|2435.1|2437.7|2425.7|15
1583488200000|2020-03-06 09:50:00|2443.4|2431.4|2458.9|2446.9|2460.1|2448.1|2443.4|2431.4|17
1583488500000|2020-03-06 09:55:00|2459.4|2447.4|2463.4|2451.4|2469.4|2457.4|2457.4|2445.4|68
1583721000000|2020-03-09 02:30:00|2251.6|2235.6|2267.3|2251.3|2280.4|2268.4|2249.3|2235.6|13
1583721300000|2020-03-09 02:35:00|2266|2250|2241.8|2229.8|2266|2250|2240.3|2226|3
1583721600000|2020-03-09 02:40:00|2241.3|2229.3|2224|2212|2241.8|2229.8|2222.8|2210.8|16
1583721900000|2020-03-09 02:45:00|2223.8|2211.8|2224.3|2212.3|2226|2213|2221.8|2209.5|5
1583722200000|2020-03-09 02:50:00|2224.8|2212.8|2234.8|2222.8|2234.8|2222.8|2224.5|2212.5|5
1583722500000|2020-03-09 02:55:00|2234|2222|2239.5|2227.5|2240.8|2228.8|2233.5|2221.5|0
1583722800000|2020-03-09 03:00:00|2239.8|2227.8|2242.7|2230.7|2248.2|2236.2|2238.5|2226.5|70
1583723100000|2020-03-09 03:05:00|2242.9|2230.9|2236.6|2224.6|2244.7|2231.2|2235.9|2222.9|12
1583723400000|2020-03-09 03:10:00|2236.1|2224.1|2239.5|2227.5|2240.2|2228.2|2235.1|2223.1|83
1583723700000|2020-03-09 03:15:00|2238.9|2226.9|2237.9|2225.9|2238.9|2226.9|2236.6|2224.6|10
1583724000000|2020-03-09 03:20:00|2237.7|2225.7|2239.2|2227.2|2241.3|2229.3|2237.4|2225.4|92
1583724300000|2020-03-09 03:25:00|2238.7|2226.7|2237.9|2225.9|2240|2228|2237.7|2225.7|17
1583724600000|2020-03-09 03:30:00|2237.7|2225.7|2238.7|2226.7|2238.7|2226.7|2237.7|2225.7|3
1583724900000|2020-03-09 03:35:00|2238.4|2226.4|2235.5|2223.5|2238.7|2226.7|2235.5|2223.5|42
1583725200000|2020-03-09 03:40:00|2234.3|2222.3|2237|2225|2237|2225|2231.7|2219.7|2
1583725500000|2020-03-09 03:45:00|2237.2|2225.2|2235.8|2223.8|2238.5|2226.5|2235.5|2223.5|9
1583725800000|2020-03-09 03:50:00|2234.5|2222.5|2235.8|2223.8|2236.3|2224.3|2234.5|2222.5|0
1583726100000|2020-03-09 03:55:00|2234.6|2222.6|2221.3|2209.3|2236.5|2222.6|2221.3|2209.3|21
1583726400000|2020-03-09 04:00:00|2220.5|2208.5|2218.3|2206.3|2221.5|2209.5|2218.3|2206.3|40
1583726700000|2020-03-09 04:05:00|2218.5|2206.5|2210.9|2198.9|2219|2207|2210.9|2198.9|0
1583727000000|2020-03-09 04:10:00|2219.5|2207.5|2218.5|2206.5|2219.5|2207.5|2210.9|2198.9|0
1583727300000|2020-03-09 04:15:00|2217.4|2205.4|2216.9|2204.9|2217.5|2205.5|2216.9|2204.9|0
1583727600000|2020-03-09 04:20:00|2218.2|2206.2|2218.8|2206.8|2218.8|2206.8|2218.2|2206.2|0
1583735400000|2020-03-09 06:30:00|2206.8|2194.8|2217.2|2205.2|2221|2209|2206.8|2194.8|8
1583735700000|2020-03-09 06:35:00|2217.8|2205.8|2227.3|2215.3|2228|2215.3|2217.8|2205.8|8
1583736000000|2020-03-09 06:40:00|2227.5|2215.5|2261|2249|2269.3|2256.3|2227.5|2213.8|8
1583736300000|2020-03-09 06:45:00|2262.3|2250.3|2254.8|2238.8|2264|2250.3|2240.3|2227.8|5
1583736600000|2020-03-09 06:50:00|2253.5|2237.5|2265.3|2249.3|2265.3|2249.3|2251.3|2236.8|2
1583736900000|2020-03-09 06:55:00|2264.8|2248.8|2264.7|2252.7|2265.2|2252.7|2256|2242.5|1
1583737200000|2020-03-09 07:00:00|2264.5|2252.5|2263.7|2251.7|2267.7|2255.7|2260|2246.4|2
1583737500000|2020-03-09 07:05:00|2264|2252|2283|2271|2285.7|2273.2|2263.2|2251.2|32
1583737800000|2020-03-09 07:10:00|2282.7|2270.7|2295.4|2283.4|2297.3|2283.9|2281.1|2263.6|123
1583738100000|2020-03-09 07:15:00|2294.2|2282.2|2303.7|2291.7|2306.2|2293|2293.7|2277.7|23
1583738400000|2020-03-09 07:20:00|2303.2|2291.2|2277.8|2265.8|2303.5|2291.5|2277|2263.5|2
1583738700000|2020-03-09 07:25:00|2277|2265|2285.5|2273.5|2290.2|2277.2|2270.5|2258.5|1
1583739000000|2020-03-09 07:30:00|2285.2|2273.2|2291.6|2279.6|2293.8|2281.8|2285.2|2270.5|79
1583739300000|2020-03-09 07:35:00|2291.9|2279.9|2283.7|2267.7|2294.4|2281.1|2282.2|2266.2|8
1583739600000|2020-03-09 07:40:00|2283.9|2267.9|2279.9|2267.9|2288.2|2272.2|2276.9|2264.9|0
1583739900000|2020-03-09 07:45:00|2282.4|2266.4|2275.9|2263.9|2282.7|2268.9|2275.2|2261.9|0
1583740200000|2020-03-09 07:50:00|2278.4|2262.4|2285.7|2273.7|2289.5|2277.5|2272.9|2259.7|22
1583740500000|2020-03-09 07:55:00|2286.2|2274.2|2272.7|2260.7|2286.2|2274.2|2271.5|2259.5|1
1583740800000|2020-03-09 08:00:00|2272.5|2260.5|2276|2264|2285.7|2273.7|2271.5|2259.5|0
1583741100000|2020-03-09 08:05:00|2276.5|2264.5|2266.5|2254.5|2277.7|2265.7|2266.5|2254.5|1
1583741400000|2020-03-09 08:10:00|2266.2|2254.2|2275.2|2263.2|2281.5|2269.5|2265.5|2253.5|6
1583741700000|2020-03-09 08:15:00|2273.9|2261.9|2292|2280|2292.8|2280.8|2270.2|2256.9|48
1583742000000|2020-03-09 08:20:00|2292.3|2280.3|2293.3|2281.3|2293.8|2281.8|2289|2277|5
1583742300000|2020-03-09 08:25:00|2293.8|2281.8|2309.9|2297.9|2311.9|2299.9|2292.8|2280.8|107
1583742600000|2020-03-09 08:30:00|2310.1|2298.1|2292.4|2280.4|2312.2|2299.9|2290.9|2277.4|11
1583742900000|2020-03-09 08:35:00|2294.9|2282.9|2294.8|2282.8|2295.9|2283.9|2287.3|2273.8|3
1583743200000|2020-03-09 08:40:00|2295.1|2283.1|2298.4|2286.4|2299.2|2287.2|2292.1|2278.6|3
1583743500000|2020-03-09 08:45:00|2297.7|2285.7|2297.7|2285.7|2297.9|2285.9|2295.4|2283.4|1
1583743800000|2020-03-09 08:50:00|2298.4|2286.4|2304.4|2292.4|2305.2|2293.2|2298.4|2286.4|25
1583744100000|2020-03-09 08:55:00|2305.2|2293.2|2309.4|2297.4|2309.4|2297.4|2295.4|2281.9|32
1583744400000|2020-03-09 09:00:00|2309.2|2297.2|2306.9|2294.9|2311.3|2297.7|2299.6|2287.6|16
1583744700000|2020-03-09 09:05:00|2306.4|2294.4|2304.4|2292.4|2311.2|2299.2|2303.9|2291.9|13
1583745000000|2020-03-09 09:10:00|2304.6|2292.6|2308.9|2296.9|2308.9|2296.9|2304.4|2292.4|0
1583745300000|2020-03-09 09:15:00|2307.9|2295.9|2326.9|2314.9|2330.9|2318.9|2307.9|2295.9|32
1583745600000|2020-03-09 09:20:00|2326.4|2314.4|2335.9|2323.9|2335.9|2323.9|2324.9|2312.9|2
1583745900000|2020-03-09 09:25:00|2336.1|2324.1|2338.5|2326.5|2340|2327.4|2329.1|2315.6|33
1583746200000|2020-03-09 09:30:00|2338.8|2326.8|2362.3|2350.3|2370.8|2357.8|2338|2324.3|51
1583746500000|2020-03-09 09:35:00|2364|2348|2359|2347|2364|2350.5|2349.3|2337.3|18
1583746800000|2020-03-09 09:40:00|2358.8|2346.8|2351.1|2339.1|2365.3|2353.3|2350.1|2338.1|4
1583747100000|2020-03-09 09:45:00|2350.1|2338.1|2350.6|2338.6|2358.1|2346.1|2347.3|2335.3|6
1583747400000|2020-03-09 09:50:00|2353.1|2337.1|2344.1|2332.1|2354.1|2341.4|2344.1|2332.1|2
1583747700000|2020-03-09 09:55:00|2344.3|2332.3|2345|2333|2352.1|2340.1|2342.7|2330.7|121
1583807400000|2020-03-10 02:30:00|2368.2|2356.2|2373.7|2357.7|2398.4|2384.7|2366.9|2353.7|5
1583807700000|2020-03-10 02:35:00|2371.4|2359.4|2370.9|2358.9|2378.9|2363.9|2369.2|2355.2|18
1583808000000|2020-03-10 02:40:00|2370.4|2358.4|2373.9|2361.9|2376.3|2364.3|2369.9|2357.9|0
1583808300000|2020-03-10 02:45:00|2374.2|2362.2|2376.3|2364.3|2377|2365|2373.2|2358.9|3
1583808600000|2020-03-10 02:50:00|2375.7|2363.7|2376.3|2364.3|2376.3|2364.3|2375.7|2363.7|0
1583808900000|2020-03-10 02:55:00|2376.5|2364.5|2380.2|2368.2|2381.4|2369.2|2376.5|2364.5|10
1583809200000|2020-03-10 03:00:00|2380.7|2368.7|2380.3|2368.3|2382.3|2370.3|2378.9|2366.9|6
1583809500000|2020-03-10 03:05:00|2380|2368|2383|2371|2383|2371|2378.3|2366.3|9
1583809800000|2020-03-10 03:10:00|2382.8|2370.8|2383.4|2371.4|2386.1|2374.1|2378.9|2366.9|11
1583810100000|2020-03-10 03:15:00|2382.9|2370.9|2381.2|2369.2|2382.9|2370.9|2375.4|2363.4|5
1583810400000|2020-03-10 03:20:00|2380.7|2368.7|2386.2|2374.2|2386.7|2374.7|2377.1|2365.1|10
1583810700000|2020-03-10 03:25:00|2385.9|2373.9|2388|2376|2392.6|2380.6|2385.9|2373.9|20
1583811000000|2020-03-10 03:30:00|2387.2|2375.2|2390|2378|2391|2379|2386|2374|0
1583811300000|2020-03-10 03:35:00|2391.5|2379.5|2392|2380|2392.5|2380.5|2389.7|2377.7|34
1583811600000|2020-03-10 03:40:00|2391.8|2379.8|2390.4|2378.4|2391.8|2379.8|2390.4|2378.4|2
1583811900000|2020-03-10 03:45:00|2390.7|2378.7|2396.7|2384.7|2396.7|2384.7|2390.7|2378.7|134
1583812200000|2020-03-10 03:50:00|2396.9|2384.9|2388.6|2376.6|2398.7|2386.7|2386.1|2372.1|60
1583812500000|2020-03-10 03:55:00|2388.4|2376.4|2384.6|2372.6|2389.6|2377.6|2380.6|2368.6|1
1583812800000|2020-03-10 04:00:00|2384.1|2372.1|2381.4|2369.4|2387.4|2375.4|2380.9|2368.9|77
1583813100000|2020-03-10 04:05:00|2380.9|2368.9|2387|2375|2388|2376|2380.6|2368.6|48
1583813400000|2020-03-10 04:10:00|2387.5|2375.5|2389.7|2377.7|2392.6|2380.6|2387.5|2375.5|21
1583813700000|2020-03-10 04:15:00|2390|2378|2386.4|2374.4|2393.5|2381.5|2385.2|2371|57
1583814000000|2020-03-10 04:20:00|2387.2|2375.2|2381.7|2369.7|2387.2|2375.2|2377.4|2365.4|0
1583814300000|2020-03-10 04:25:00|2382.2|2370.2|2397.7|2385.7|2397.7|2385.7|2381.7|2369.7|49
1583821800000|2020-03-10 06:30:00|2402.7|2390.7|2382.9|2370.9|2403.7|2391.7|2376.7|2363.1|42
1583822100000|2020-03-10 06:35:00|2382.4|2370.4|2363.7|2351.7|2385.4|2371.9|2356|2343|51
1583822400000|2020-03-10 06:40:00|2364|2352|2351.5|2339.5|2365|2353|2336.6|2320.6|81
1583822700000|2020-03-10 06:45:00|2351.7|2339.7|2359.1|2347.1|2361.2|2349.2|2348.6|2336.6|41
1583823000000|2020-03-10 06:50:00|2358.6|2346.6|2365.6|2353.6|2368|2356|2354.4|2342.4|19
1583823300000|2020-03-10 06:55:00|2365.8|2353.8|2362.9|2350.9|2367.6|2355.6|2355.8|2343.8|12
1583823600000|2020-03-10 07:00:00|2362.6|2350.6|2362.1|2350.1|2365.8|2353.8|2357.8|2345.1|0
1583823900000|2020-03-10 07:05:00|2361.7|2349.7|2367.1|2355.1|2367.6|2355.6|2359.6|2347.6|0
1583824200000|2020-03-10 07:10:00|2366.9|2354.9|2368.4|2356.4|2370.6|2358.6|2365.5|2352.8|0
1583824500000|2020-03-10 07:15:00|2368.6|2356.6|2356.4|2344.4|2368.6|2356.6|2356.4|2344.4|1
1583824800000|2020-03-10 07:20:00|2356.7|2344.7|2353.6|2341.6|2358.6|2346.6|2351.9|2339.4|1
1583825100000|2020-03-10 07:25:00|2353.2|2341.2|2352.4|2340.4|2355.2|2343.2|2348.6|2336.6|3
1583825400000|2020-03-10 07:30:00|2352.2|2340.2|2355.9|2343.9|2356.4|2344.4|2349.1|2337.1|1
1583825700000|2020-03-10 07:35:00|2356.4|2344.4|2355.9|2343.9|2357.2|2345.2|2353.8|2341.8|0
1583826000000|2020-03-10 07:40:00|2355.4|2343.4|2351.6|2339.6|2355.8|2343.8|2351.1|2339.1|5
1583826300000|2020-03-10 07:45:00|2351.1|2339.1|2342.3|2330.3|2351.6|2339.6|2341.8|2329.8|0
1583826600000|2020-03-10 07:50:00|2342.8|2330.8|2337.8|2325.8|2342.8|2330.8|2337.8|2325.8|0
1583826900000|2020-03-10 07:55:00|2338.1|2326.1|2324.3|2312.3|2339.8|2327.8|2324.3|2312.3|5
1583827200000|2020-03-10 08:00:00|2324.8|2312.8|2331.3|2319.3|2334.1|2322.1|2324.8|2312.8|0
1583827500000|2020-03-10 08:05:00|2331.1|2319.1|2339.9|2327.9|2344.2|2332.2|2327.6|2315.6|16
1583827800000|2020-03-10 08:10:00|2340.1|2328.1|2339.3|2327.3|2342.7|2330.7|2337.8|2325.8|39
1583828100000|2020-03-10 08:15:00|2340.3|2328.3|2342.3|2330.3|2343.8|2331.8|2340.3|2328.3|0
1583828400000|2020-03-10 08:20:00|2341.8|2329.8|2342.8|2330.8|2342.8|2330.8|2338.6|2326.6|0
1583828700000|2020-03-10 08:25:00|2343.6|2331.6|2357.2|2345.2|2358|2346|2343.6|2331.6|1
1583829000000|2020-03-10 08:30:00|2356.7|2344.7|2362.3|2350.3|2362.8|2350.8|2356.7|2344.7|11
1583829300000|2020-03-10 08:35:00|2361.2|2349.2|2348.7|2336.7|2361.2|2349.2|2348.7|2336.7|51
1583829600000|2020-03-10 08:40:00|2347.9|2335.9|2338.8|2326.8|2350.5|2338.5|2334.7|2322.7|2
1583829900000|2020-03-10 08:45:00|2341.3|2325.3|2327.3|2311.3|2346.3|2333.8|2322.8|2309.3|0
1583830200000|2020-03-10 08:50:00|2325.5|2313.5|2326.9|2314.9|2337.8|2325.8|2323.6|2310|11
1583830500000|2020-03-10 08:55:00|2327.2|2315.2|2323.4|2311.4|2336|2324|2323.4|2311.4|11
1583830800000|2020-03-10 09:00:00|2322.4|2310.4|2319.9|2307.9|2325.2|2313.2|2314.2|2300|8
1583831100000|2020-03-10 09:05:00|2319.7|2307.7|2326|2314|2326.7|2314.7|2317.4|2305.4|1
1583831400000|2020-03-10 09:10:00|2326.2|2314.2|2329.4|2317.4|2330.7|2318.7|2322|2308.9|4
1583831700000|2020-03-10 09:15:00|2329.2|2317.2|2332.9|2320.9|2334|2322|2325.9|2313.9|0
1583832000000|2020-03-10 09:20:00|2333.2|2321.2|2333.4|2321.4|2339|2327|2328.9|2316.9|10
1583832300000|2020-03-10 09:25:00|2333.2|2321.2|2335.2|2323.2|2336.5|2324.5|2327.7|2314.7|1
1583832600000|2020-03-10 09:30:00|2334.7|2322.7|2331.5|2319.5|2338.3|2326.3|2331.5|2319.5|0
1583832900000|2020-03-10 09:35:00|2331|2319|2339.9|2327.9|2341.3|2329.3|2327|2315|13
1583833200000|2020-03-10 09:40:00|2339.6|2327.6|2344|2332|2345.3|2333.3|2335|2323|10
1583833500000|2020-03-10 09:45:00|2343.5|2331.5|2340.3|2328.3|2359.7|2347.7|2339.6|2327.6|31
1583833800000|2020-03-10 09:50:00|2340|2328|2347.9|2335.9|2352.9|2340.9|2333|2321|4
1583834100000|2020-03-10 09:55:00|2350.1|2338.1|2355.8|2343.8|2357.4|2344.3|2348.9|2336.9|18
1583893800000|2020-03-11 02:30:00|2373.1|2361.1|2366.2|2354.2|2378.9|2365.7|2364.1|2351.2|0
1583894100000|2020-03-11 02:35:00|2365.7|2353.7|2365.9|2353.9|2366.2|2354.2|2355.6|2343.6|31
1583894400000|2020-03-11 02:40:00|2365.7|2353.7|2372.6|2360.6|2378.4|2366.4|2365.7|2353.7|78
1583894700000|2020-03-11 02:45:00|2372.8|2360.8|2380.3|2368.3|2383.8|2371.8|2372.1|2360.1|13
1583895000000|2020-03-11 02:50:00|2380.5|2368.5|2375.3|2363.3|2380.5|2368.5|2370.3|2358.3|0
1583895300000|2020-03-11 02:55:00|2375.5|2363.5|2369.3|2357.3|2376.3|2364.3|2366.7|2354.7|0
1583895600000|2020-03-11 03:00:00|2368.3|2356.3|2372.1|2360.1|2372.3|2360.3|2363.8|2351.8|1
1583895900000|2020-03-11 03:05:00|2371.3|2359.3|2372.6|2360.6|2376.1|2364.1|2368.1|2356.1|0
1583896200000|2020-03-11 03:10:00|2372.1|2360.1|2376.1|2364.1|2376.3|2364.3|2370.1|2358.1|0
1583896500000|2020-03-11 03:15:00|2375.6|2363.6|2377.3|2365.3|2377.3|2365.3|2372.1|2360.1|0
1583896800000|2020-03-11 03:20:00|2377.6|2365.6|2372.1|2360.1|2378.1|2366.1|2370.9|2358.9|0
1583897100000|2020-03-11 03:25:00|2371.9|2359.9|2371.6|2359.6|2372.1|2360.1|2367.3|2355.3|0
1583897400000|2020-03-11 03:30:00|2372.1|2360.1|2375.3|2363.3|2375.3|2363.3|2372.1|2360.1|0
1583897700000|2020-03-11 03:35:00|2375.5|2363.5|2374.1|2362.1|2376.1|2364.1|2371.1|2359.1|0
1583898000000|2020-03-11 03:40:00|2374.4|2362.4|2374.9|2362.9|2376.1|2364.1|2374.1|2362.1|1
1583898300000|2020-03-11 03:45:00|2375.1|2363.1|2375.4|2363.4|2375.6|2363.6|2373.1|2361.1|0
1583898600000|2020-03-11 03:50:00|2375.1|2363.1|2374.1|2362.1|2375.6|2363.6|2373.1|2361.1|0
1583898900000|2020-03-11 03:55:00|2373.9|2361.9|2374.1|2362.1|2374.9|2362.9|2373.6|2361.6|0
1583899200000|2020-03-11 04:00:00|2373.9|2361.9|2374.1|2362.1|2374.1|2362.1|2373.1|2361.1|0
1583899500000|2020-03-11 04:05:00|2373.6|2361.6|2377.1|2365.1|2378.6|2366.6|2370.5|2358.5|15
1583899800000|2020-03-11 04:10:00|2377.3|2365.3|2376.5|2364.5|2377.5|2365.5|2374.1|2362.1|2
1583900100000|2020-03-11 04:15:00|2376|2364|2375.5|2363.5|2376|2364|2373.3|2361.3|0
1583900400000|2020-03-11 04:20:00|2374.5|2362.5|2375.5|2363.5|2376.5|2364.5|2372.5|2360.5|0
1583900700000|2020-03-11 04:25:00|2376|2364|2376.9|2364.9|2379.3|2367.3|2376|2364|11
1583908200000|2020-03-11 06:30:00|2347.7|2327.7|2347.2|2335.2|2357.7|2345.7|2335.9|2319.9|38
1583908500000|2020-03-11 06:35:00|2347|2335|2346.9|2334.9|2353.7|2341.7|2345.4|2333.4|8
1583908800000|2020-03-11 06:40:00|2346.2|2334.2|2342.7|2330.7|2348.4|2336.4|2335.7|2323.7|16
1583909100000|2020-03-11 06:45:00|2342.2|2330.2|2341.7|2329.7|2343.7|2331.7|2339.8|2327.8|5
1583909400000|2020-03-11 06:50:00|2341.4|2329.4|2337.9|2325.9|2345.4|2333.4|2337.2|2325.2|5
1583909700000|2020-03-11 06:55:00|2338.2|2326.2|2344.4|2332.4|2346.7|2334.7|2333.7|2321.7|19
1583910000000|2020-03-11 07:00:00|2343.9|2331.9|2343.4|2331.4|2346.7|2334.7|2338.4|2326.4|0
1583910300000|2020-03-11 07:05:00|2343.2|2331.2|2342.6|2330.6|2347|2335|2341.8|2329.8|25
1583910600000|2020-03-11 07:10:00|2342.8|2330.8|2337.5|2325.5|2342.8|2330.8|2337.3|2325.3|19
1583910900000|2020-03-11 07:15:00|2338.3|2326.3|2343.3|2331.3|2348|2335.3|2338.3|2326.3|0
1583911200000|2020-03-11 07:20:00|2345.5|2329.5|2332.7|2320.7|2345.8|2333|2329.7|2316.8|11
1583911500000|2020-03-11 07:25:00|2332.5|2320.5|2334.7|2322.7|2337.2|2325.2|2330.4|2318.4|1
1583911800000|2020-03-11 07:30:00|2334.9|2322.9|2336.1|2324.1|2342.6|2330.6|2327.3|2315.3|11
1583912100000|2020-03-11 07:35:00|2336.5|2324.5|2338.3|2326.3|2342.6|2330.6|2336.1|2324.1|0
1583912400000|2020-03-11 07:40:00|2338.5|2326.5|2329.8|2317.8|2341.1|2329.1|2328.7|2316.7|8
1583912700000|2020-03-11 07:45:00|2330.6|2318.6|2332.1|2320.1|2332.9|2320.9|2330|2318|11
1583913000000|2020-03-11 07:50:00|2332.3|2320.3|2331.6|2319.6|2336.9|2324.9|2328.4|2316.4|1
1583913300000|2020-03-11 07:55:00|2332.6|2320.6|2334.1|2322.1|2335.9|2323.4|2332.6|2319.9|0
1583913600000|2020-03-11 08:00:00|2334.6|2322.6|2335.9|2323.9|2338.2|2326.2|2332.9|2320.9|0
1583913900000|2020-03-11 08:05:00|2336.2|2324.2|2340.6|2328.6|2343.1|2331.1|2335.7|2323.7|0
1583914200000|2020-03-11 08:10:00|2341.1|2329.1|2345.3|2333.3|2346|2334|2340.6|2328.6|63
1583914500000|2020-03-11 08:15:00|2345|2333|2341.9|2329.9|2345.5|2333.5|2340.8|2328.8|11
1583914800000|2020-03-11 08:20:00|2341.2|2329.2|2333.3|2321.3|2345.5|2333.5|2331.3|2319.1|70
1583915100000|2020-03-11 08:25:00|2333.6|2321.6|2329.9|2317.9|2336.3|2324.3|2328.2|2315.8|0
1583915400000|2020-03-11 08:30:00|2330.2|2318.2|2333.8|2321.8|2335.9|2323.9|2328.5|2316.1|45
1583915700000|2020-03-11 08:35:00|2333.3|2321.3|2339.4|2327.4|2339.9|2327.9|2332.8|2320.8|38
1583916000000|2020-03-11 08:40:00|2338.9|2326.9|2342.8|2330.8|2343.1|2331.1|2337.3|2325.3|7
1583916300000|2020-03-11 08:45:00|2343|2331|2344.5|2332.5|2353.5|2341.5|2342.3|2330.3|0
1583916600000|2020-03-11 08:50:00|2344.8|2332.8|2338|2326|2345.5|2333.5|2336.8|2324.8|0
1583916900000|2020-03-11 08:55:00|2338.2|2326.2|2340.9|2328.9|2347|2335|2337|2325|0
1583917200000|2020-03-11 09:00:00|2340.4|2328.4|2338.7|2326.7|2340.4|2328.4|2333|2321|1
1583917500000|2020-03-11 09:05:00|2338.5|2326.5|2333.4|2321.4|2339.7|2327.7|2331|2319|0
1583917800000|2020-03-11 09:10:00|2333.7|2321.7|2334.4|2322.4|2336.4|2324.4|2328.9|2316.9|0
1583918100000|2020-03-11 09:15:00|2334.7|2322.7|2336.4|2324.4|2338.9|2326.9|2333.4|2321.4|0
1583918400000|2020-03-11 09:20:00|2335.7|2323.7|2335.9|2323.9|2337.4|2325.4|2334.4|2322.4|0
1583918700000|2020-03-11 09:25:00|2335.4|2323.4|2333.9|2321.9|2335.9|2323.9|2331.4|2319.4|0
1583919000000|2020-03-11 09:30:00|2333.6|2321.6|2337.8|2325.8|2339|2327|2330.9|2318.9|18
1583919300000|2020-03-11 09:35:00|2336.9|2324.9|2344.6|2332.6|2344.6|2332.6|2336.2|2324.2|12
1583919600000|2020-03-11 09:40:00|2344.1|2332.1|2345.1|2333.1|2348.8|2335.8|2342.6|2330.6|10
1583919900000|2020-03-11 09:45:00|2344.8|2332.8|2349.8|2337.8|2351.8|2338|2344|2332|59
1583920200000|2020-03-11 09:50:00|2350|2338|2362.2|2350.2|2363.6|2351.6|2349.8|2337.8|55
1583920500000|2020-03-11 09:55:00|2362|2350|2376.4|2364.4|2377.6|2365.6|2360|2348|29
1583980200000|2020-03-12 02:30:00|2235.1|2219.1|2256.4|2244.4|2258.8|2246.8|2234.1|2218.1|15
1583980500000|2020-03-12 02:35:00|2257.4|2245.4|2280.4|2268.4|2281.7|2269.7|2257.4|2245.4|94
1583980800000|2020-03-12 02:40:00|2280.1|2268.1|2270.9|2258.9|2280.4|2268.4|2267.2|2255.2|35
1583981100000|2020-03-12 02:45:00|2270.6|2258.6|2269.6|2257.6|2271.4|2259.4|2263.6|2246.2|136
1583981400000|2020-03-12 02:50:00|2269.5|2257.5|2266.7|2254.7|2276|2264|2266|2254|62
1583981700000|2020-03-12 02:55:00|2267.2|2255.2|2265.9|2253.9|2273|2261|2265.9|2253.9|5
1583982000000|2020-03-12 03:00:00|2265|2253|2267.2|2255.2|2269.8|2257.8|2265|2253|35
1583982300000|2020-03-12 03:05:00|2266.4|2254.4|2268.8|2256.8|2270|2258|2266.4|2254.4|6
1583982600000|2020-03-12 03:10:00|2268.7|2256.7|2267.3|2255.3|2268.7|2256.7|2265.6|2253.6|9
1583982900000|2020-03-12 03:15:00|2267|2255|2268|2256|2268|2256|2265|2253|4
1583983200000|2020-03-12 03:20:00|2267.5|2255.5|2265.8|2253.8|2269.3|2257.3|2265.5|2253.5|1
1583983500000|2020-03-12 03:25:00|2266.3|2254.3|2263|2251|2266.3|2254.3|2260|2248|1
1583983800000|2020-03-12 03:30:00|2263.3|2251.3|2271.8|2259.8|2272.6|2260.6|2262.6|2250.6|48
1583984100000|2020-03-12 03:35:00|2271.6|2259.6|2280.9|2268.9|2281.9|2269.9|2271.6|2259.6|1
1583984400000|2020-03-12 03:40:00|2281.2|2269.2|2279.6|2267.6|2281.2|2269.2|2277.2|2265.2|34
1583984700000|2020-03-12 03:45:00|2280.2|2268.2|2275.7|2263.7|2281.1|2269.1|2273.8|2261.8|17
1583985000000|2020-03-12 03:50:00|2275.3|2263.3|2276.3|2264.3|2277.6|2265.6|2274.8|2262.8|0
1583985300000|2020-03-12 03:55:00|2275.9|2263.9|2283.2|2271.2|2283.4|2271.4|2274.8|2262.8|2
1583985600000|2020-03-12 04:00:00|2284.2|2272.2|2290.4|2278.4|2290.4|2278.4|2284.2|2272.2|0
1583985900000|2020-03-12 04:05:00|2291.4|2279.4|2294.3|2282.3|2296|2284|2286.2|2274.2|0
1583986200000|2020-03-12 04:10:00|2294.4|2282.4|2306.4|2294.4|2306.4|2294.4|2291.4|2279.4|1
1583986500000|2020-03-12 04:15:00|2307.4|2295.4|2304.3|2292.3|2315.1|2302.7|2299.2|2287.2|58
1583986800000|2020-03-12 04:20:00|2304.9|2292.9|2306.5|2294.5|2308.2|2296.2|2303.2|2290.8|129
1583987100000|2020-03-12 04:25:00|2306.2|2294.2|2307.7|2291.7|2307.7|2295.3|2300.9|2287.7|55
1583994600000|2020-03-12 06:30:00|2286.1|2270.1|2282.2|2270.2|2288.6|2275.1|2275.1|2263.1|15
1583994900000|2020-03-12 06:35:00|2282.1|2270.1|2283.9|2271.9|2283.9|2271.9|2278.9|2266.9|9
1583995200000|2020-03-12 06:40:00|2284.7|2272.7|2274|2262|2286.9|2274.9|2271.2|2259.2|14
1583995500000|2020-03-12 06:45:00|2273.2|2261.2|2274.4|2262.4|2276.2|2264.2|2272.3|2260.3|9
1583995800000|2020-03-12 06:50:00|2274.7|2262.7|2281.1|2269.1|2283|2269.4|2274.7|2262.7|138
1583996100000|2020-03-12 06:55:00|2281.3|2269.3|2283.7|2271.7|2285.4|2273.4|2279.6|2267.6|4
1583996400000|2020-03-12 07:00:00|2283.4|2271.4|2293.7|2281.7|2295.4|2283.4|2283.4|2271.4|37
1583996700000|2020-03-12 07:05:00|2294|2282|2307.3|2295.3|2308.6|2296.6|2292.5|2280.5|16
1583997000000|2020-03-12 07:10:00|2307.1|2295.1|2319.3|2307.3|2320.4|2308.4|2305.1|2293.1|1
1583997300000|2020-03-12 07:15:00|2318.9|2306.9|2317.2|2305.2|2323.1|2310.4|2306.3|2294.3|5
1583997600000|2020-03-12 07:20:00|2316.9|2304.9|2299.8|2287.8|2316.9|2304.9|2295.3|2283.3|77
1583997900000|2020-03-12 07:25:00|2299.6|2287.6|2294.6|2282.6|2299.8|2287.8|2291.2|2279.2|0
1583998200000|2020-03-12 07:30:00|2294.3|2282.3|2303.4|2291.4|2304.7|2292.7|2293|2281|2
1583998500000|2020-03-12 07:35:00|2303.9|2291.9|2297.8|2285.8|2306.2|2294.2|2297.1|2285.1|19
1583998800000|2020-03-12 07:40:00|2297.3|2285.3|2296.8|2284.8|2302.8|2290.8|2294.8|2282.8|55
1583999100000|2020-03-12 07:45:00|2297.4|2285.4|2301.3|2289.3|2301.6|2289.6|2297.4|2285.4|40
1583999400000|2020-03-12 07:50:00|2301.6|2289.6|2291.5|2279.5|2306.4|2294.4|2289.9|2277.9|78
1583999700000|2020-03-12 07:55:00|2292|2280|2295.8|2283.8|2298|2286|2284.5|2272.5|59
1584000000000|2020-03-12 08:00:00|2296.1|2284.1|2303.3|2291.3|2304.3|2292.3|2296.1|2284.1|2
1584000300000|2020-03-12 08:05:00|2302.8|2290.8|2303.6|2291.6|2307.4|2295.4|2301.5|2289.5|82
1584000600000|2020-03-12 08:10:00|2303.4|2291.4|2304.3|2292.3|2304.5|2292.5|2299.1|2287.1|15
1584000900000|2020-03-12 08:15:00|2304.6|2292.6|2304.5|2292.5|2306.9|2294.9|2303.8|2291.8|66
1584001200000|2020-03-12 08:20:00|2304.3|2292.3|2303.8|2291.8|2305.8|2293.8|2301.5|2289.5|0
1584001500000|2020-03-12 08:25:00|2304.3|2292.3|2288.8|2276.8|2305.3|2293.3|2288.8|2276.8|0
1584001800000|2020-03-12 08:30:00|2288.6|2276.6|2285|2273|2292.3|2280.3|2284|2272|35
1584002100000|2020-03-12 08:35:00|2285.4|2273.4|2288.7|2276.7|2292.1|2280.1|2285.4|2273.4|16
1584002400000|2020-03-12 08:40:00|2289.7|2277.7|2292.7|2280.7|2292.7|2280.7|2285.1|2273.1|43
1584002700000|2020-03-12 08:45:00|2291.5|2279.5|2287.5|2275.5|2291.7|2279.7|2286|2274|11
1584003000000|2020-03-12 08:50:00|2287|2275|2306.1|2294.1|2308.1|2296.1|2287|2275|54
1584003300000|2020-03-12 08:55:00|2306.3|2294.3|2301.8|2289.8|2311.1|2299.1|2299.1|2287.1|40
1584003600000|2020-03-12 09:00:00|2300.8|2288.8|2306.6|2294.6|2307.1|2295.1|2299.6|2287.6|3
1584003900000|2020-03-12 09:05:00|2307.1|2295.1|2302.6|2290.6|2307.8|2295.8|2296.8|2284.8|5
1584004200000|2020-03-12 09:10:00|2302.1|2290.1|2303.1|2291.1|2305.3|2293.3|2300|2280.5|108
1584004500000|2020-03-12 09:15:00|2303.3|2291.3|2315.1|2303.1|2315.1|2303.1|2302.8|2290.8|28
1584004800000|2020-03-12 09:20:00|2314.6|2302.6|2319.5|2307.5|2321.5|2309.5|2310|2298|89
1584005100000|2020-03-12 09:25:00|2319.7|2307.7|2304.3|2292.3|2320.2|2308.2|2303.2|2291.2|47
1584005400000|2020-03-12 09:30:00|2304.5|2292.5|2297.8|2285.8|2308.8|2296.8|2289.8|2269.8|14
1584005700000|2020-03-12 09:35:00|2297.7|2285.7|2297.8|2285.8|2298.8|2286.8|2293.2|2281.2|40
1584006000000|2020-03-12 09:40:00|2297.3|2285.3|2296.8|2284.8|2297.5|2285.5|2288|2276|60
1584006300000|2020-03-12 09:45:00|2297.1|2285.1|2314|2302|2314|2302|2296.8|2284.8|58
1584006600000|2020-03-12 09:50:00|2314.5|2302.5|2305.5|2293.5|2314.5|2302.5|2299.3|2287.3|14
1584006900000|2020-03-12 09:55:00|2305.3|2293.3|2296.1|2284.1|2305.3|2293.3|2295.8|2283.8|31
1584066600000|2020-03-13 02:30:00|2220.7|2208.7|2242.4|2230.4|2245.1|2233.1|2220.7|2208.7|82
1584066900000|2020-03-13 02:35:00|2242.8|2230.8|2244.6|2232.6|2253.3|2240.9|2242.1|2230.1|31
1584067200000|2020-03-13 02:40:00|2244.4|2232.4|2244.3|2232.3|2250.1|2238.1|2240.1|2228.1|33
1584067500000|2020-03-13 02:45:00|2245.3|2233.3|2250.3|2238.3|2251.1|2239.1|2244.8|2232.8|6
1584067800000|2020-03-13 02:50:00|2250.8|2238.8|2249.1|2237.1|2253.6|2241.6|2247.1|2235.1|9
1584068100000|2020-03-13 02:55:00|2249.3|2237.3|2252.3|2240.3|2253.1|2241.1|2249.1|2237.1|1
1584068400000|2020-03-13 03:00:00|2251.9|2239.9|2244.6|2232.6|2252.3|2240.3|2242.2|2230.2|8
1584068700000|2020-03-13 03:05:00|2244.9|2232.9|2241.2|2229.2|2245.2|2233.2|2240.2|2228.2|1
1584069000000|2020-03-13 03:10:00|2241.6|2229.6|2241.1|2229.1|2242.1|2230.1|2239.1|2227.1|29
1584069300000|2020-03-13 03:15:00|2240.9|2228.9|2241.1|2229.1|2241.7|2229.7|2240.1|2228.1|102
1584069600000|2020-03-13 03:20:00|2241.4|2229.4|2234|2222|2244.2|2232.2|2230.2|2218.2|190
1584069900000|2020-03-13 03:25:00|2233.5|2221.5|2235.2|2223.2|2239.9|2227.9|2232|2220|106
1584070200000|2020-03-13 03:30:00|2235.4|2223.4|2242.2|2230.2|2243.2|2231.2|2235.4|2223.4|9
1584070500000|2020-03-13 03:35:00|2242|2230|2246|2234|2248.7|2236.7|2242|2230|2
1584070800000|2020-03-13 03:40:00|2245|2233|2243.9|2231.9|2246.2|2234.2|2240.4|2228.4|0
1584071100000|2020-03-13 03:45:00|2244.4|2232.4|2242.2|2230.2|2248|2236|2241.7|2229.7|1
1584071400000|2020-03-13 03:50:00|2241.7|2229.7|2245.2|2233.2|2246.4|2234.4|2239.4|2227.4|8
1584071700000|2020-03-13 03:55:00|2245|2233|2240.2|2228.2|2245.9|2233.9|2239.2|2227.2|2
1584072000000|2020-03-13 04:00:00|2240.4|2228.4|2241.4|2229.4|2242.4|2230.4|2239.2|2227.2|52
1584072300000|2020-03-13 04:05:00|2241.7|2229.7|2238.4|2226.4|2241.9|2229.9|2236.9|2224.9|3
1584072600000|2020-03-13 04:10:00|2238.2|2226.2|2240.6|2228.6|2241.4|2229.4|2236.4|2224.4|2
1584072900000|2020-03-13 04:15:00|2240.7|2228.7|2242.4|2230.4|2242.4|2230.4|2240.7|2228.7|4
1584073200000|2020-03-13 04:20:00|2242|2230|2242.4|2230.4|2243|2231|2241.4|2229.4|18
1584073500000|2020-03-13 04:25:00|2243|2231|2241.4|2229.4|2244|2232|2241.4|2229.4|6
1584081000000|2020-03-13 06:30:00|2280.4|2268.4|2287.7|2275.7|2296.2|2282.9|2277|2265|313
1584081300000|2020-03-13 06:35:00|2287.8|2275.8|2288.5|2276.5|2290.8|2278.8|2279.7|2266.7|2
1584081600000|2020-03-13 06:40:00|2288.7|2276.7|2306.5|2294.5|2306.5|2294.5|2288.7|2276.7|70
1584081900000|2020-03-13 06:45:00|2308|2296|2312.2|2300.2|2314.9|2302.9|2302.6|2289.3|105
1584082200000|2020-03-13 06:50:00|2312.4|2300.4|2305.1|2293.1|2312.7|2300.7|2303|2291|54
1584082500000|2020-03-13 06:55:00|2305.6|2293.6|2299|2287|2305.6|2293.6|2299|2287|0
1584082800000|2020-03-13 07:00:00|2298.4|2286.4|2291.6|2279.6|2298.6|2286.6|2289.4|2277.4|7
1584083100000|2020-03-13 07:05:00|2291.2|2279.2|2284.2|2272.2|2292.2|2280.2|2281.4|2269.4|5
1584083400000|2020-03-13 07:10:00|2283.7|2271.7|2291.4|2279.4|2293|2281|2282.4|2270.4|2
1584083700000|2020-03-13 07:15:00|2291.6|2279.6|2296.3|2284.3|2296.3|2284.3|2289.5|2277.5|28
1584084000000|2020-03-13 07:20:00|2296.7|2284.7|2301|2289|2303.3|2291.3|2296.7|2284.7|4
1584084300000|2020-03-13 07:25:00|2300.5|2288.5|2313.7|2301.7|2313.8|2301.8|2300.5|2288.5|20
1584084600000|2020-03-13 07:30:00|2313.3|2301.3|2318.5|2306.5|2324.5|2312.5|2308.7|2296.7|16
1584084900000|2020-03-13 07:35:00|2318.3|2306.3|2358.7|2346.7|2366.2|2354.2|2316.8|2304.8|30
1584085200000|2020-03-13 07:40:00|2359.2|2347.2|2351.7|2339.7|2363.7|2349.7|2350.2|2338.2|6
1584085500000|2020-03-13 07:45:00|2351.5|2339.5|2338.2|2326.2|2352.2|2340.2|2336.3|2324.3|5
1584085800000|2020-03-13 07:50:00|2333.5|2321.5|2338.8|2326.8|2338.8|2326.8|2329.5|2315.2|0
1584086100000|2020-03-13 07:55:00|2339|2327|2333.8|2321.8|2343.1|2331.1|2332.8|2320.8|1
1584086400000|2020-03-13 08:00:00|2333.5|2321.5|2337.7|2325.7|2341.3|2329.3|2330.1|2318.1|7
1584086700000|2020-03-13 08:05:00|2338.2|2326.2|2317.5|2305.5|2339|2327|2317.5|2305.5|7
1584087000000|2020-03-13 08:10:00|2317|2305|2311.8|2299.8|2324.5|2312.5|2305.3|2293.3|1
1584087300000|2020-03-13 08:15:00|2312.3|2300.3|2313.1|2301.1|2323.8|2311.8|2312.3|2300.3|2
1584087600000|2020-03-13 08:20:00|2313.3|2301.3|2315|2303|2319.6|2307.6|2310.1|2298.1|1
1584087900000|2020-03-13 08:25:00|2315.5|2303.5|2318.1|2306.1|2319.3|2306.8|2315.5|2303.3|5
1584088200000|2020-03-13 08:30:00|2319.3|2307.3|2310|2298|2321.5|2309.5|2306.6|2294.6|4
1584088500000|2020-03-13 08:35:00|2309.4|2297.4|2304.6|2292.6|2311.1|2299.1|2304.6|2292.6|0
1584088800000|2020-03-13 08:40:00|2305.1|2293.1|2286.6|2274.6|2305.1|2293.1|2286.6|2274.6|2
1584089100000|2020-03-13 08:45:00|2287.6|2275.6|2281|2269|2289.6|2277.6|2281|2269|1
1584089400000|2020-03-13 08:50:00|2281.2|2269.2|2285.5|2273.5|2289.1|2277.1|2280.6|2268.6|1
1584089700000|2020-03-13 08:55:00|2285.6|2273.6|2290.3|2278.3|2291.3|2279.3|2284.6|2272.6|7
1584090000000|2020-03-13 09:00:00|2289.8|2277.8|2292.2|2280.2|2296.8|2284.8|2287.8|2275.8|14
1584090300000|2020-03-13 09:05:00|2291.9|2279.9|2281.3|2269.3|2293.2|2281.2|2281.3|2269.3|2
1584090600000|2020-03-13 09:10:00|2281.1|2269.1|2299.8|2287.8|2306.3|2291.1|2277.3|2263.3|1
1584090900000|2020-03-13 09:15:00|2300|2288|2307.5|2295.5|2308|2296|2298|2284.3|3
1584091200000|2020-03-13 09:20:00|2306.3|2294.3|2313.4|2301.4|2314.4|2302.4|2305|2293|3
1584091500000|2020-03-13 09:25:00|2313.6|2301.6|2323.6|2311.6|2332.1|2320.1|2312.3|2300.3|23
1584091800000|2020-03-13 09:30:00|2323.1|2311.1|2321.6|2309.6|2326.6|2314.6|2315.6|2303.2|0
1584092100000|2020-03-13 09:35:00|2321.8|2309.8|2328.1|2316.1|2330.3|2318.3|2319.5|2306.6|2
1584092400000|2020-03-13 09:40:00|2327.6|2315.6|2336.9|2324.9|2338.9|2326.9|2326.1|2314.1|3
1584092700000|2020-03-13 09:45:00|2335.9|2323.9|2331.4|2319.4|2336.9|2324.9|2330.8|2318.8|4
1584093000000|2020-03-13 09:50:00|2330.9|2318.9|2323.8|2311.8|2330.9|2318.9|2323.3|2311.3|40
1584093300000|2020-03-13 09:55:00|2324.1|2312.1|2305.8|2289.8|2324.1|2312.1|2295.8|2283.3|16
1584325800000|2020-03-16 02:30:00|2296.4|2280.4|2284.6|2272.6|2296.4|2282.2|2280|2266.3|0
1584326100000|2020-03-16 02:35:00|2284.7|2272.7|2293.1|2281.1|2293.1|2281.1|2283|2271|3
1584326400000|2020-03-16 02:40:00|2293.3|2281.3|2298.9|2286.9|2299.5|2287.5|2291|2279|61
1584326700000|2020-03-16 02:45:00|2298.4|2286.4|2304|2292|2306.5|2294.5|2298.4|2286.4|3
1584327000000|2020-03-16 02:50:00|2304.1|2292.1|2300.3|2288.3|2304.5|2292.5|2295.6|2283.6|2
1584327300000|2020-03-16 02:55:00|2300.6|2288.6|2311.8|2299.8|2313.3|2300.7|2300.5|2288.5|138
1584327600000|2020-03-16 03:00:00|2313.5|2301.5|2298.1|2286.1|2313.5|2301.5|2298.1|2286.1|3
1584327900000|2020-03-16 03:05:00|2298.5|2286.5|2296.3|2284.3|2298.5|2286.5|2293.2|2281.2|3
1584328200000|2020-03-16 03:10:00|2296.8|2284.8|2302.5|2286.5|2302.5|2288.5|2292.1|2280.1|0
1584328500000|2020-03-16 03:15:00|2299.5|2287.5|2295.5|2283.5|2302.5|2289|2294.7|2282.7|0
1584328800000|2020-03-16 03:20:00|2295.7|2283.7|2286.3|2274.3|2296|2284|2284.7|2272.7|20
1584329100000|2020-03-16 03:25:00|2286.2|2274.2|2287.4|2275.4|2291.9|2278.4|2286.2|2274.2|0
1584329400000|2020-03-16 03:30:00|2287.3|2275.3|2290.1|2278.1|2292.3|2280.3|2286.4|2274.4|0
1584329700000|2020-03-16 03:35:00|2291|2279|2293.9|2281.9|2294.9|2282.9|2287.6|2275.6|0
1584330000000|2020-03-16 03:40:00|2294|2282|2291.7|2279.7|2295.4|2283.4|2291.4|2279.4|1
1584330300000|2020-03-16 03:45:00|2291.4|2279.4|2290.1|2278.1|2291.7|2279.7|2288.6|2276.6|29
1584330600000|2020-03-16 03:50:00|2290.2|2278.2|2294.6|2282.6|2294.6|2282.6|2290.2|2278.2|0
1584330900000|2020-03-16 03:55:00|2293.1|2281.1|2288.6|2276.6|2293.1|2281.1|2285.3|2273.3|82
1584331200000|2020-03-16 04:00:00|2288.4|2276.4|2290.3|2278.3|2290.9|2278.9|2286.9|2274.9|8
1584331500000|2020-03-16 04:05:00|2288.3|2276.3|2290.7|2278.7|2290.9|2278.9|2285.2|2273.2|6
1584331800000|2020-03-16 04:10:00|2290.8|2278.8|2292.3|2280.3|2293.3|2281.3|2290.7|2278.7|0
1584332100000|2020-03-16 04:15:00|2292.4|2280.4|2292.3|2280.3|2294.3|2282.3|2290.3|2278.3|0
1584332400000|2020-03-16 04:20:00|2291.9|2279.9|2295|2283|2296|2284|2291.9|2279.9|12
1584332700000|2020-03-16 04:25:00|2296.2|2284.2|2294.7|2282.7|2297|2285|2293.2|2281.2|5
1584340200000|2020-03-16 06:30:00|2266.1|2254.1|2268.8|2256.8|2276.5|2263.3|2255.1|2243.1|12
1584340500000|2020-03-16 06:35:00|2268.9|2256.9|2269.8|2257.8|2271.2|2259.2|2268.2|2256.2|0
1584340800000|2020-03-16 06:40:00|2269.9|2257.9|2268.8|2256.8|2270.4|2258.4|2264.7|2252.7|0
1584341100000|2020-03-16 06:45:00|2268.4|2256.4|2263.3|2251.3|2270.9|2258.9|2260.8|2248.8|9
1584341400000|2020-03-16 06:50:00|2262.8|2250.8|2262.2|2250.2|2263.2|2251.2|2258.7|2246.7|2
1584341700000|2020-03-16 06:55:00|2262.3|2250.3|2258.2|2246.2|2264.3|2252.3|2256.9|2244.9|0
1584342000000|2020-03-16 07:00:00|2257.4|2245.4|2261.3|2249.3|2267.3|2255.3|2256.9|2244.9|0
1584342300000|2020-03-16 07:05:00|2260.3|2248.3|2259.8|2247.8|2261.7|2249.7|2259.3|2247.3|0
1584342600000|2020-03-16 07:10:00|2259.9|2247.9|2263.8|2251.8|2263.8|2251.8|2259.9|2247.9|0
1584342900000|2020-03-16 07:15:00|2263.3|2251.3|2269.9|2257.9|2272.6|2260.6|2261.1|2249.1|2
1584343200000|2020-03-16 07:20:00|2269.8|2257.8|2261.8|2249.8|2269.9|2257.9|2261|2249|0
1584343500000|2020-03-16 07:25:00|2263.8|2251.8|2265.3|2253.3|2266.3|2254.3|2261.9|2249.9|0
1584343800000|2020-03-16 07:30:00|2265.4|2253.4|2261.6|2249.6|2267.8|2255.8|2260.6|2248.6|0
1584344100000|2020-03-16 07:35:00|2261.5|2249.5|2260|2248|2262.5|2250.5|2260|2248|2
1584344400000|2020-03-16 07:40:00|2260.2|2248.2|2263.9|2251.9|2265|2253|2260.2|2248.2|0
1584344700000|2020-03-16 07:45:00|2264.3|2252.3|2268.4|2256.4|2268.4|2256.4|2262.4|2250.4|0
1584345000000|2020-03-16 07:50:00|2269.1|2257.1|2266.1|2254.1|2270.1|2258.1|2264.6|2252.6|0
1584345300000|2020-03-16 07:55:00|2265.8|2253.8|2270.6|2258.6|2270.6|2258.6|2265|2253|0
1584345600000|2020-03-16 08:00:00|2270.7|2258.7|2275.6|2263.6|2280.7|2268.7|2270.7|2258.7|3
1584345900000|2020-03-16 08:05:00|2276.6|2264.6|2278.6|2266.6|2281.6|2269.6|2276.6|2264.6|1
1584346200000|2020-03-16 08:10:00|2278.2|2266.2|2269.2|2257.2|2280.2|2268.2|2268.9|2256.9|27
1584346500000|2020-03-16 08:15:00|2269.1|2257.1|2262.2|2250.2|2269.1|2257.1|2260.7|2248.7|0
1584346800000|2020-03-16 08:20:00|2262.1|2250.1|2262.6|2250.6|2262.6|2250.6|2260.6|2248.6|0
1584347100000|2020-03-16 08:25:00|2263.1|2251.1|2270|2258|2271.6|2259.6|2262.1|2250.1|45
1584347400000|2020-03-16 08:30:00|2269.6|2257.6|2264.3|2252.3|2269.6|2257.6|2263.3|2251.3|0
1584347700000|2020-03-16 08:35:00|2264.6|2252.6|2267|2255|2268.5|2256.5|2264|2252|2
1584348000000|2020-03-16 08:40:00|2266.5|2254.5|2268.6|2256.6|2274.4|2260.2|2266.5|2254.5|2
1584348300000|2020-03-16 08:45:00|2269.2|2257.2|2266|2254|2271.2|2259.2|2264.3|2252.3|26
1584348600000|2020-03-16 08:50:00|2265.6|2253.6|2257.5|2245.5|2266.3|2254.3|2257|2245|88
1584348900000|2020-03-16 08:55:00|2257.8|2245.8|2260.8|2248.8|2262.7|2250.7|2252.3|2240.3|25
1584349200000|2020-03-16 09:00:00|2260.7|2248.7|2257.9|2245.9|2260.7|2248.7|2256.4|2244.4|0
1584349500000|2020-03-16 09:05:00|2257.6|2245.6|2256.3|2244.3|2258.4|2246.4|2252.8|2240.8|55
1584349800000|2020-03-16 09:10:00|2255.8|2243.8|2257.4|2245.4|2257.4|2245.4|2252.3|2240.3|27
1584350100000|2020-03-16 09:15:00|2257.3|2245.3|2258.3|2246.3|2258.3|2246.3|2256.2|2244.2|6
1584350400000|2020-03-16 09:20:00|2258.4|2246.4|2263.3|2251.3|2264.3|2252.3|2256.3|2244.3|28
1584350700000|2020-03-16 09:25:00|2264.3|2252.3|2263.3|2251.3|2264.3|2252.3|2261.3|2249.3|86
1584351000000|2020-03-16 09:30:00|2262.8|2250.8|2265|2253|2265.4|2253.4|2261.8|2249.8|16
1584351300000|2020-03-16 09:35:00|2265.3|2253.3|2267.3|2255.3|2267.4|2255.4|2264|2252|6
1584351600000|2020-03-16 09:40:00|2266.8|2254.8|2272.3|2260.3|2275.2|2263.2|2266.7|2254.7|6
1584351900000|2020-03-16 09:45:00|2272.4|2260.4|2272.2|2260.2|2275.4|2263.4|2272.2|2260.2|7
1584352200000|2020-03-16 09:50:00|2272.5|2260.5|2271.7|2259.7|2274.7|2262.7|2270.7|2258.7|12
1584352500000|2020-03-16 09:55:00|2271.5|2259.5|2260|2248|2271.7|2259.7|2259|2247|53
1584412200000|2020-03-17 02:30:00|2248|2228|2243.2|2227.2|2248|2232.2|2234.5|2222.5|18
1584412500000|2020-03-17 02:35:00|2245.3|2225.3|2262.5|2242.5|2262.8|2242.8|2240.2|2224.2|0
1584412800000|2020-03-17 02:40:00|2262.9|2242.9|2267.2|2251.2|2274.2|2254.8|2262.4|2242.4|0
1584413100000|2020-03-17 02:45:00|2268|2252|2271.1|2259.1|2275.1|2263.1|2263.2|2250.6|23
1584413400000|2020-03-17 02:50:00|2271.6|2259.6|2272.1|2260.1|2275.2|2263.2|2267.8|2255.8|48
1584413700000|2020-03-17 02:55:00|2271.7|2259.7|2270.2|2258.2|2277.4|2265.4|2269.3|2257.3|6
1584414000000|2020-03-17 03:00:00|2271.2|2259.2|2272.7|2260.7|2274.7|2262.7|2269.3|2257.3|0
1584414300000|2020-03-17 03:05:00|2272.8|2260.8|2277.6|2265.6|2279.5|2267.5|2272.1|2258.2|0
1584414600000|2020-03-17 03:10:00|2277.5|2265.5|2274.2|2262.2|2279.2|2267.2|2274.2|2262.2|0
1584414900000|2020-03-17 03:15:00|2274.5|2262.5|2277.9|2265.9|2278.9|2266.9|2271.7|2259.7|4
1584415200000|2020-03-17 03:20:00|2278.6|2266.6|2279|2267|2282.2|2270.2|2276.2|2264.2|2
1584415500000|2020-03-17 03:25:00|2278.7|2266.7|2299.7|2287.7|2300.7|2288.7|2278.7|2266.7|20
1584415800000|2020-03-17 03:30:00|2300.1|2288.1|2309.1|2297.1|2319.7|2307.7|2300.1|2288.1|18
1584416100000|2020-03-17 03:35:00|2309.6|2297.6|2294|2282|2309.6|2297.6|2290.4|2278.4|22
1584416400000|2020-03-17 03:40:00|2294.1|2282.1|2302.6|2290.6|2305.7|2293.7|2293.4|2281.4|31
1584416700000|2020-03-17 03:45:00|2304.2|2292.2|2300.2|2288.2|2307.5|2295.5|2300.2|2288.2|3
1584417000000|2020-03-17 03:50:00|2299.7|2287.7|2296.3|2284.3|2299.7|2287.7|2292.7|2280.7|0
1584417300000|2020-03-17 03:55:00|2295.8|2283.8|2299.1|2287.1|2301.1|2289.1|2295.8|2283.8|0
1584417600000|2020-03-17 04:00:00|2298.9|2286.9|2299.1|2287.1|2299.1|2287.1|2298.2|2286.2|1
1584417900000|2020-03-17 04:05:00|2299.5|2287.5|2298.6|2286.6|2301.5|2289.5|2298.6|2286.6|11
1584418200000|2020-03-17 04:10:00|2298.7|2286.7|2301.4|2289.4|2301.4|2289.4|2298.6|2286.6|0
1584418500000|2020-03-17 04:15:00|2301.2|2289.2|2298.3|2286.3|2301.4|2289.4|2295.2|2283.2|4
1584418800000|2020-03-17 04:20:00|2298|2286|2300.6|2288.6|2300.9|2288.8|2298|2284.9|12
1584419100000|2020-03-17 04:25:00|2301|2289|2296.3|2284.3|2301.1|2289.1|2296.1|2284.1|5
1584426600000|2020-03-17 06:30:00|2319.2|2307.2|2351.3|2335.3|2353.2|2341.2|2313.6|2297.6|166
1584426900000|2020-03-17 06:35:00|2349.2|2337.2|2358|2346|2358.5|2346.5|2343|2330.4|6
1584427200000|2020-03-17 06:40:00|2360.1|2344.1|2356.6|2344.6|2360.4|2347.6|2350.6|2334.5|1
1584427500000|2020-03-17 06:45:00|2356.7|2344.7|2353|2341|2359|2347|2351.5|2337.8|82
1584427800000|2020-03-17 06:50:00|2352.5|2340.5|2347.5|2335.5|2354|2341.5|2346.6|2334.1|0
1584428100000|2020-03-17 06:55:00|2346.6|2334.6|2333.4|2321.4|2348|2336|2333.4|2321.4|0
1584428400000|2020-03-17 07:00:00|2333.9|2321.9|2334.1|2322.1|2335.8|2323.8|2328.8|2316.8|1
1584428700000|2020-03-17 07:05:00|2333.6|2321.6|2334.4|2322.4|2334.4|2322.4|2332.1|2320.1|1
1584429000000|2020-03-17 07:10:00|2333.8|2321.8|2333.3|2321.3|2334.3|2322.3|2332.4|2320.4|2
1584429300000|2020-03-17 07:15:00|2334.8|2322.8|2346.3|2334.3|2348.4|2334.3|2333.9|2321.9|57
1584429600000|2020-03-17 07:20:00|2345.6|2333.6|2354.9|2342.9|2359.4|2345.9|2343.3|2331.3|5
1584429900000|2020-03-17 07:25:00|2354.8|2342.8|2349.8|2337.8|2355.4|2342.8|2346.8|2334.8|16
1584430200000|2020-03-17 07:30:00|2349.5|2337.5|2353.2|2341.2|2353.2|2341.2|2348.5|2336.5|10
1584430500000|2020-03-17 07:35:00|2354.2|2342.2|2358.7|2346.7|2361.6|2348.6|2354.2|2342.2|13
1584430800000|2020-03-17 07:40:00|2359.1|2347.1|2371.7|2359.7|2373.1|2361.1|2359.1|2347.1|67
1584431100000|2020-03-17 07:45:00|2372.1|2360.1|2373.6|2361.6|2374.3|2362.3|2368.5|2356.5|30
1584431400000|2020-03-17 07:50:00|2373.2|2361.2|2380.7|2368.7|2381.1|2369.1|2373.2|2361.2|0
1584431700000|2020-03-17 07:55:00|2381.1|2369.1|2376.2|2364.2|2381.2|2369.2|2374.5|2362.5|11
1584432000000|2020-03-17 08:00:00|2376.6|2364.6|2390.7|2378.7|2391.4|2379.4|2376.6|2364.6|89
1584432300000|2020-03-17 08:05:00|2390.6|2378.6|2390.1|2378.1|2393.1|2381.1|2386.2|2374.2|0
1584432600000|2020-03-17 08:10:00|2390.2|2378.2|2393|2381|2394|2382|2390.2|2378.2|10
1584432900000|2020-03-17 08:15:00|2392.6|2380.6|2396.7|2384.7|2398.7|2386.7|2391.7|2379.7|9
1584433200000|2020-03-17 08:20:00|2396.2|2384.2|2390.8|2378.8|2396.7|2384.7|2388.8|2375.9|0
1584433500000|2020-03-17 08:25:00|2390.7|2378.7|2389.8|2377.8|2390.7|2378.7|2383.6|2370|0
1584433800000|2020-03-17 08:30:00|2389.7|2377.7|2380.2|2368.2|2389.7|2377.7|2377.2|2365.2|0
1584434100000|2020-03-17 08:35:00|2380.3|2368.3|2368.7|2356.7|2383.1|2371.1|2368.7|2356.7|3
1584434400000|2020-03-17 08:40:00|2368.8|2356.8|2351.2|2339.2|2371.7|2359.7|2349.2|2337.2|19
1584434700000|2020-03-17 08:45:00|2350.6|2338.6|2339.7|2327.7|2352.8|2338.8|2339.7|2327.7|2
1584435000000|2020-03-17 08:50:00|2340.6|2328.6|2332.3|2320.3|2341.1|2329.1|2332.3|2320.3|0
1584435300000|2020-03-17 08:55:00|2332.2|2320.2|2316.7|2304.7|2333.2|2321.2|2316.2|2304.2|2
1584435600000|2020-03-17 09:00:00|2316.2|2304.2|2311.6|2295.6|2316.2|2304.2|2300.2|2288.2|1
1584435900000|2020-03-17 09:05:00|2312|2296|2318|2302|2331.5|2315.2|2311.6|2294|0
1584436200000|2020-03-17 09:10:00|2318.2|2302.2|2315.6|2303.6|2323.1|2311.1|2314.8|2301.3|0
1584436500000|2020-03-17 09:15:00|2314.6|2302.6|2321.1|2309.1|2325.1|2313.1|2307.7|2294.9|0
1584436800000|2020-03-17 09:20:00|2321.2|2309.2|2320.3|2308.3|2322.6|2310.6|2314.2|2302.2|0
1584437100000|2020-03-17 09:25:00|2320.2|2308.2|2317.7|2305.7|2320.2|2308.2|2311.3|2299.3|0
1584437400000|2020-03-17 09:30:00|2319|2307|2313|2301|2320|2307|2310.7|2297.6|0
1584437700000|2020-03-17 09:35:00|2312.9|2300.9|2312.7|2300.7|2312.9|2300.9|2302.2|2290.2|1
1584438000000|2020-03-17 09:40:00|2313.2|2301.2|2302.7|2290.7|2317.2|2305.2|2302.1|2290.1|8
1584438300000|2020-03-17 09:45:00|2306.7|2287.5|2312.9|2296.9|2313|2298|2302.5|2287.5|5
1584438600000|2020-03-17 09:50:00|2309.9|2297.9|2310.4|2294.4|2312.1|2297.9|2302.8|2290.8|12
1584438900000|2020-03-17 09:55:00|2310|2294|2297.9|2277.9|2312.9|2295.9|2292.5|2272.5|39
1584498600000|2020-03-18 02:30:00|2378.5|2366.5|2435.8|2423.8|2440.5|2423.8|2372.3|2360.3|43
1584498900000|2020-03-18 02:35:00|2437.9|2421.9|2437.2|2425.2|2445.6|2432.8|2431.2|2415.2|31
1584499200000|2020-03-18 02:40:00|2437.7|2425.7|2447.9|2435.9|2454.4|2439|2437.2|2425.2|170
1584499500000|2020-03-18 02:45:00|2449.9|2437.9|2457.1|2445.1|2458.3|2446.3|2448.5|2436.5|135
1584499800000|2020-03-18 02:50:00|2457.5|2445.5|2452.7|2440.7|2458.4|2446.4|2452.7|2440.7|24
1584500100000|2020-03-18 02:55:00|2453.5|2441.5|2443.3|2431.3|2453.9|2441.9|2443.2|2431.2|45
1584500400000|2020-03-18 03:00:00|2443.7|2431.7|2442.7|2430.7|2444.4|2432.4|2414.3|2402.3|190
1584500700000|2020-03-18 03:05:00|2443.5|2431.5|2441.9|2429.9|2445.2|2433.2|2437.9|2425.9|64
1584501000000|2020-03-18 03:10:00|2442.7|2430.7|2438|2426|2445.2|2433.2|2434.8|2422.8|101
1584501300000|2020-03-18 03:15:00|2438.4|2426.4|2433.2|2421.2|2438.4|2426.4|2429.4|2417.4|17
1584501600000|2020-03-18 03:20:00|2433.6|2421.6|2437.6|2425.6|2440|2428|2432.8|2420.8|0
1584501900000|2020-03-18 03:25:00|2438|2426|2445.1|2433.1|2445.6|2433.6|2438|2426|12
1584502200000|2020-03-18 03:30:00|2444.3|2432.3|2449.3|2437.3|2452.8|2440.8|2444.3|2432.3|4
1584502500000|2020-03-18 03:35:00|2448.9|2436.9|2450.4|2438.4|2450.4|2438.4|2446.7|2434.7|55
1584502800000|2020-03-18 03:40:00|2450.3|2438.3|2456|2444|2457.9|2445.9|2449.4|2437.4|16
1584503100000|2020-03-18 03:45:00|2456.1|2444.1|2456.5|2444.5|2457.9|2445.9|2453.6|2441.6|0
1584503400000|2020-03-18 03:50:00|2455.7|2443.7|2444.2|2432.2|2455.7|2443.7|2444.2|2432.2|2
1584503700000|2020-03-18 03:55:00|2445|2433|2426.3|2414.3|2445|2433|2423.9|2407.9|124
1584504000000|2020-03-18 04:00:00|2427.9|2407.9|2378.7|2358.7|2427.9|2412.1|2374.1|2354.1|149
1584504300000|2020-03-18 04:05:00|2378.9|2358.9|2383.3|2363.3|2385.1|2366|2369.7|2355.8|1
1584504600000|2020-03-18 04:10:00|2382.9|2362.9|2372.1|2356.1|2396.2|2378.4|2367.8|2354.9|27
1584504900000|2020-03-18 04:15:00|2370.9|2358.9|2346.8|2326.8|2380.1|2362.8|2343.3|2325.7|46
1584505200000|2020-03-18 04:20:00|2343.8|2327.8|2350.2|2338.2|2356.9|2338.9|2339.9|2322.1|2
1584505500000|2020-03-18 04:25:00|2349.7|2337.7|2358.9|2338.9|2358.9|2342.8|2347.4|2334.3|81
1584513000000|2020-03-18 06:30:00|2342.1|2322.1|2348.9|2332.9|2356|2338.5|2340.4|2322.1|6
1584513300000|2020-03-18 06:35:00|2348.4|2332.4|2344.1|2332.1|2355.4|2341|2342.2|2328|2
1584513600000|2020-03-18 06:40:00|2344.5|2332.5|2340|2328|2345.6|2332.6|2338.7|2326.2|3
1584513900000|2020-03-18 06:45:00|2339.9|2327.9|2338.6|2322.6|2347.3|2332.8|2333.9|2321.4|10
1584514200000|2020-03-18 06:50:00|2339|2323|2324.3|2312.3|2341.4|2324.5|2324.3|2311.9|35
1584514500000|2020-03-18 06:55:00|2324.4|2312.4|2326.7|2314.7|2334.4|2320.8|2321.6|2307.4|54
1584514800000|2020-03-18 07:00:00|2327.2|2315.2|2320.5|2308.5|2332|2318.1|2319.6|2307.6|55
1584515100000|2020-03-18 07:05:00|2321|2309|2319.4|2307.4|2323.5|2311.5|2317.9|2305.9|23
1584515400000|2020-03-18 07:10:00|2319.3|2307.3|2311.4|2299.4|2320.3|2307.8|2311.4|2299.4|0
1584515700000|2020-03-18 07:15:00|2311.3|2299.3|2316.1|2304.1|2316.4|2304.4|2307|2295|33
1584516000000|2020-03-18 07:20:00|2315.6|2303.6|2329.9|2313.9|2330.7|2317.3|2314.7|2302.7|22
1584516300000|2020-03-18 07:25:00|2329.5|2313.5|2320.5|2304.5|2330.7|2318.6|2317|2304.5|0
1584516600000|2020-03-18 07:30:00|2320.8|2304.8|2324.1|2312.1|2326.9|2314|2320.4|2304.8|0
1584516900000|2020-03-18 07:35:00|2324.6|2312.6|2320.7|2308.7|2325.7|2312.7|2318.2|2305.4|60
1584517200000|2020-03-18 07:40:00|2320.2|2308.2|2323.1|2307.1|2323.1|2309.6|2315.1|2301.9|103
1584517500000|2020-03-18 07:45:00|2322.6|2306.6|2326.5|2310.5|2327.9|2313.4|2319.7|2303.7|0
1584517800000|2020-03-18 07:50:00|2325.4|2313.4|2323.4|2311.4|2328.5|2314.9|2322|2309.1|43
1584518100000|2020-03-18 07:55:00|2322.9|2310.9|2328.7|2312.7|2332.7|2319.6|2322.9|2310.9|2
1584518400000|2020-03-18 08:00:00|2328.3|2312.3|2340.1|2324.1|2342.4|2328.9|2326.9|2312.3|23
1584518700000|2020-03-18 08:05:00|2339|2327|2336.6|2320.6|2343.4|2328|2335.9|2320.6|0
1584519000000|2020-03-18 08:10:00|2336.2|2320.2|2324.8|2308.8|2336.2|2320.2|2318.3|2306.3|3
1584519300000|2020-03-18 08:15:00|2324.4|2308.4|2313.2|2297.2|2324.4|2309.9|2309.9|2296.4|12
1584519600000|2020-03-18 08:20:00|2313.7|2297.7|2306.2|2290.2|2315|2299.1|2300.7|2286.8|9
1584519900000|2020-03-18 08:25:00|2305.4|2289.4|2295.2|2283.2|2305.8|2292.1|2295.2|2283.2|16
1584520200000|2020-03-18 08:30:00|2296.2|2284.2|2314.1|2298.1|2314.9|2300.7|2292.7|2280.7|11
1584520500000|2020-03-18 08:35:00|2314.2|2298.2|2309.6|2293.6|2323.1|2304.9|2307.1|2293.6|21
1584520800000|2020-03-18 08:40:00|2307.5|2295.5|2275.2|2263.2|2309.7|2295.5|2275.2|2263.2|118
1584521100000|2020-03-18 08:45:00|2276|2264|2280.8|2260.8|2283|2264.5|2270.5|2251.9|4
1584521400000|2020-03-18 08:50:00|2280.4|2260.4|2285.2|2269.2|2289.5|2270.6|2279.7|2260.4|0
1584521700000|2020-03-18 08:55:00|2285.3|2269.3|2278.7|2266.7|2291.8|2274.7|2278.7|2266.7|0
1584522000000|2020-03-18 09:00:00|2278.3|2266.3|2290.5|2274.5|2290.7|2274.7|2276.9|2264.9|1
1584522300000|2020-03-18 09:05:00|2289.8|2273.8|2289.3|2273.3|2294|2275.3|2289.3|2272.6|5
1584522600000|2020-03-18 09:10:00|2288.9|2272.9|2291.2|2271.2|2291.4|2274.1|2275.5|2263.5|8
1584522900000|2020-03-18 09:15:00|2290.8|2270.8|2287|2267|2296.7|2277.7|2283.9|2267|0
1584523200000|2020-03-18 09:20:00|2287.4|2267.4|2281.5|2269.5|2293.7|2274.6|2281.2|2266.6|4
1584523500000|2020-03-18 09:25:00|2280.5|2268.5|2281.2|2269.2|2282.5|2270.5|2276.8|2264.8|36
1584523800000|2020-03-18 09:30:00|2283.9|2267.9|2290.2|2274.2|2296.2|2278.3|2283.9|2267.9|0
1584524100000|2020-03-18 09:35:00|2290.7|2274.7|2292.7|2276.7|2294.3|2278.3|2282.2|2270|0
1584524400000|2020-03-18 09:40:00|2293.1|2277.1|2294.1|2278.1|2301.6|2283.8|2290.5|2273|3
1584524700000|2020-03-18 09:45:00|2294.7|2278.7|2297.6|2277.6|2299.3|2280.7|2286.4|2270.4|0
1584525000000|2020-03-18 09:50:00|2297.2|2277.2|2288.7|2272.7|2297.2|2279.1|2288.5|2270.7|5
1584525300000|2020-03-18 09:55:00|2286.6|2274.6|2291.7|2271.7|2293.6|2275.5|2284.5|2270.3|15
1584585000000|2020-03-19 02:30:00|2256.2|2236.2|2248.4|2228.4|2264.3|2244.3|2246.2|2226.2|0
1584585300000|2020-03-19 02:35:00|2247.9|2227.9|2255.9|2235.9|2256.9|2236.9|2246.7|2226.7|0
1584585600000|2020-03-19 02:40:00|2253.4|2233.4|2239.9|2227.9|2255.9|2235.9|2239.5|2227.5|25
1584585900000|2020-03-19 02:45:00|2240.4|2228.4|2243|2227|2243.9|2229.2|2237.7|2225.3|16
1584586200000|2020-03-19 02:50:00|2241.3|2225.3|2245.1|2229.1|2246.9|2232.9|2240.4|2224.4|0
1584586500000|2020-03-19 02:55:00|2245.2|2229.2|2240.4|2224.4|2246|2230|2237.2|2224.4|0
1584586800000|2020-03-19 03:00:00|2240.3|2224.3|2239.9|2223.9|2241.1|2227.1|2236|2222.7|0
1584587100000|2020-03-19 03:05:00|2240.3|2224.3|2243.4|2227.4|2245.6|2229.6|2238.7|2222.7|0
1584587400000|2020-03-19 03:10:00|2244.2|2228.2|2246.2|2234.2|2249.2|2237.2|2244.2|2228.2|0
1584587700000|2020-03-19 03:15:00|2244.9|2232.9|2245.6|2229.6|2249.3|2236.1|2243.7|2229.6|0
1584588000000|2020-03-19 03:20:00|2246|2230|2237.7|2225.7|2246|2230|2235.2|2223.2|0
1584588300000|2020-03-19 03:25:00|2237.3|2225.3|2238.1|2222.1|2239.4|2225.7|2234.4|2220.1|18
1584588600000|2020-03-19 03:30:00|2238.5|2222.5|2243|2227|2243|2229.5|2237|2222.5|0
1584588900000|2020-03-19 03:35:00|2242.5|2226.5|2241.1|2225.1|2243|2230.6|2241.1|2225.1|0
1584589200000|2020-03-19 03:40:00|2241|2225|2240.1|2224.1|2243.4|2229.1|2235.7|2220.1|0
1584589500000|2020-03-19 03:45:00|2240|2224|2234.9|2222.9|2241|2225|2234.9|2222|0
1584589800000|2020-03-19 03:50:00|2234.5|2222.5|2232.6|2220.6|2235|2223|2232.5|2220.5|56
1584590100000|2020-03-19 03:55:00|2232.2|2220.2|2227.3|2215.3|2233.2|2221.2|2227.3|2215.3|5
1584590400000|2020-03-19 04:00:00|2227.8|2215.8|2227.7|2215.7|2230.6|2218.6|2221.7|2209.7|8
1584590700000|2020-03-19 04:05:00|2227.6|2215.6|2233.2|2221.2|2237.7|2225.7|2222.9|2210.9|4
1584591000000|2020-03-19 04:10:00|2233.3|2221.3|2236.2|2224.2|2236.9|2224.2|2228.6|2216.6|41
1584591300000|2020-03-19 04:15:00|2235.7|2223.7|2233.7|2221.7|2239.1|2227.1|2233.2|2221.2|0
1584591600000|2020-03-19 04:20:00|2233.2|2221.2|2235.2|2223.2|2237.7|2225.7|2232.3|2220.3|0
1584591900000|2020-03-19 04:25:00|2235|2223|2236.3|2220.3|2236.4|2223.7|2229.3|2217.3|33
1584599400000|2020-03-19 06:30:00|2239.2|2223.2|2280.5|2264.5|2291.5|2271.5|2237.9|2221.9|0
1584599700000|2020-03-19 06:35:00|2283.2|2263.2|2269.4|2253.4|2284.7|2266.4|2262.4|2242.4|0
1584600000000|2020-03-19 06:40:00|2267.3|2255.3|2273.9|2257.9|2281.2|2263.4|2266|2251.5|0
1584600300000|2020-03-19 06:45:00|2276.8|2256.8|2296.6|2276.6|2299.5|2279.5|2273.9|2256.7|2
1584600600000|2020-03-19 06:50:00|2297|2277|2305.3|2289.3|2312.7|2293.3|2293.9|2276.6|1
1584600900000|2020-03-19 06:55:00|2305.8|2285.8|2299.5|2287.5|2307.1|2289.8|2297|2279.8|10
1584601200000|2020-03-19 07:00:00|2300.3|2288.3|2306.7|2286.7|2307.7|2290.2|2294.3|2274.3|4
1584601500000|2020-03-19 07:05:00|2304.8|2288.8|2300.2|2280.2|2309.1|2291.2|2298.2|2278.2|0
1584601800000|2020-03-19 07:10:00|2300.7|2280.7|2278.1|2258.1|2300.7|2280.7|2276.2|2256.2|0
1584602100000|2020-03-19 07:15:00|2278|2258|2279|2263|2287.1|2270.4|2274.6|2255.7|6
1584602400000|2020-03-19 07:20:00|2282|2262|2281.1|2269.1|2289.5|2272.9|2276.9|2259.3|3
1584602700000|2020-03-19 07:25:00|2283.5|2267.5|2278|2258|2287.6|2269.8|2277.5|2258|64
1584603000000|2020-03-19 07:30:00|2277.5|2257.5|2279.3|2259.3|2282.7|2263.6|2273|2255.5|0
1584603300000|2020-03-19 07:35:00|2280.4|2260.4|2260.5|2240.5|2281.3|2261.3|2259.9|2239.9|4
1584603600000|2020-03-19 07:40:00|2260.1|2240.1|2252.1|2236.1|2261|2241|2249.9|2235.2|6
1584603900000|2020-03-19 07:45:00|2250.9|2234.9|2247.1|2231.1|2253.1|2234.9|2244.6|2226.2|0
1584604200000|2020-03-19 07:50:00|2249.2|2229.2|2240.3|2228.3|2249.2|2234.6|2240.3|2227.8|1
1584604500000|2020-03-19 07:55:00|2240.7|2228.7|2247.2|2231.2|2248.7|2232.7|2239.4|2227.4|0
1584604800000|2020-03-19 08:00:00|2246.3|2230.3|2255.2|2239.2|2262.7|2246.7|2243.4|2229.5|0
1584605100000|2020-03-19 08:05:00|2254.9|2238.9|2260.7|2244.7|2261.2|2245.2|2250.3|2234.3|0
1584605400000|2020-03-19 08:10:00|2261.3|2245.3|2265.2|2249.2|2266.9|2253.8|2258.9|2242.9|0
1584605700000|2020-03-19 08:15:00|2265.1|2249.1|2257.3|2241.3|2266.6|2250.6|2252.8|2233.3|12
1584606000000|2020-03-19 08:20:00|2259.1|2243.1|2264.4|2252.4|2267.7|2254.8|2257.2|2241.7|5
1584606300000|2020-03-19 08:25:00|2264|2252|2255.9|2243.9|2264.9|2252.9|2253.7|2241.7|0
1584606600000|2020-03-19 08:30:00|2257.8|2245.8|2263.8|2251.8|2264.8|2252.8|2255.3|2243.3|4
1584606900000|2020-03-19 08:35:00|2264.3|2252.3|2261.3|2249.3|2264.8|2252.8|2257.7|2245.7|5
1584607200000|2020-03-19 08:40:00|2260.8|2248.8|2264.8|2252.8|2264.8|2252.8|2257.8|2245.8|0
1584607500000|2020-03-19 08:45:00|2264.6|2252.6|2263.3|2251.3|2264.6|2252.6|2260.3|2248.3|0
1584607800000|2020-03-19 08:50:00|2263.8|2251.8|2267.2|2255.2|2267.3|2255.3|2262.2|2250.2|23
1584608100000|2020-03-19 08:55:00|2267.4|2255.4|2275.2|2263.2|2277.2|2265.2|2267.4|2255.4|43
1584608400000|2020-03-19 09:00:00|2274.7|2262.7|2268|2256|2277.2|2265.2|2267.3|2253.5|0
1584608700000|2020-03-19 09:05:00|2267.9|2255.9|2269.9|2257.9|2272.9|2259.4|2267.9|2255.9|0
1584609000000|2020-03-19 09:10:00|2270.2|2258.2|2273.4|2261.4|2273.9|2261.9|2270.2|2257.5|3
1584609300000|2020-03-19 09:15:00|2273.3|2261.3|2265.5|2249.5|2274.7|2261.3|2261|2246.5|0
1584609600000|2020-03-19 09:20:00|2263.6|2251.6|2265|2253|2269.8|2257.8|2263|2249.5|0
1584609900000|2020-03-19 09:25:00|2267.5|2251.5|2275.1|2263.1|2279.5|2267.3|2261|2247.1|17
1584610200000|2020-03-19 09:30:00|2275.3|2263.3|2276.1|2260.1|2282.1|2270.1|2272|2260|1
1584610500000|2020-03-19 09:35:00|2274.6|2262.6|2258.5|2246.5|2275.9|2262.6|2257|2244.1|0
1584610800000|2020-03-19 09:40:00|2259|2247|2254.2|2242.2|2261.8|2248|2253.3|2241.3|0
1584611100000|2020-03-19 09:45:00|2251.9|2239.9|2256.5|2240.5|2262.1|2248.1|2251.1|2238.1|5
1584611400000|2020-03-19 09:50:00|2255.5|2239.5|2260.5|2244.5|2260.5|2246|2253|2238.5|0
1584611700000|2020-03-19 09:55:00|2258.6|2246.6|2245.8|2229.8|2258.7|2246.7|2243.7|2229.8|30
1584671400000|2020-03-20 02:30:00|2296.4|2276.4|2296.8|2276.8|2310.9|2290.9|2287.6|2267.6|0
1584671700000|2020-03-20 02:35:00|2296.1|2276.1|2299.2|2279.2|2301.5|2281.5|2294.7|2274.7|0
1584672000000|2020-03-20 02:40:00|2300.4|2280.4|2295.6|2275.6|2300.4|2280.4|2294|2274|0
1584672300000|2020-03-20 02:45:00|2295.2|2275.2|2290.2|2270.2|2295.2|2275.2|2286.5|2270.2|0
1584672600000|2020-03-20 02:50:00|2290.8|2270.8|2279.5|2267.5|2291.1|2271.1|2279.1|2267.1|10
1584672900000|2020-03-20 02:55:00|2283.8|2271.8|2273.4|2261.4|2283.8|2271.8|2273.4|2261.4|17
1584673200000|2020-03-20 03:00:00|2273.9|2261.9|2265.7|2253.7|2279.2|2267.2|2265.7|2248.6|30
1584673500000|2020-03-20 03:05:00|2264.8|2252.8|2252.8|2232.8|2267.6|2252.8|2250.6|2230.6|17
1584673800000|2020-03-20 03:10:00|2252.7|2232.7|2263.8|2247.8|2264.2|2251.7|2250.6|2231.1|0
1584674100000|2020-03-20 03:15:00|2263.4|2247.4|2265.5|2249.5|2266|2250|2258.6|2238.6|0
1584674400000|2020-03-20 03:20:00|2265|2249|2267.3|2247.3|2267.3|2249.5|2261.2|2244|0
1584674700000|2020-03-20 03:25:00|2267.7|2247.7|2266|2250|2271.2|2259.2|2265.6|2247.6|0
1584675000000|2020-03-20 03:30:00|2265.5|2249.5|2259|2247|2269.4|2252.5|2258.9|2246.1|0
1584675300000|2020-03-20 03:35:00|2259.4|2247.4|2259|2243|2267|2253.9|2257.5|2241.5|0
1584675600000|2020-03-20 03:40:00|2258.5|2242.5|2268.4|2252.4|2268.9|2253.3|2256|2241.7|0
1584675900000|2020-03-20 03:45:00|2267.4|2251.4|2264.9|2248.9|2268.4|2252.4|2264|2248|0
1584676200000|2020-03-20 03:50:00|2264.4|2248.4|2264.4|2248.4|2266.4|2250.4|2259.4|2245.9|0
1584676500000|2020-03-20 03:55:00|2264.3|2248.3|2264.7|2248.7|2266.8|2250.8|2259.9|2245.9|2
1584676800000|2020-03-20 04:00:00|2264.2|2248.2|2264.2|2252.2|2268.1|2252.2|2260.7|2245.9|3
1584677100000|2020-03-20 04:05:00|2264.3|2252.3|2264.7|2252.7|2269.1|2255.2|2263.7|2250.3|0
1584677400000|2020-03-20 04:10:00|2264.6|2252.6|2265.8|2253.8|2267.8|2254.2|2264.2|2251.8|0
1584677700000|2020-03-20 04:15:00|2265.3|2253.3|2267.1|2255.1|2271.1|2259.1|2265.3|2253.3|0
1584678000000|2020-03-20 04:20:00|2267.5|2255.5|2267|2255|2269|2257|2267|2255|0
1584678300000|2020-03-20 04:25:00|2267.1|2255.1|2270.8|2258.8|2271.3|2259.3|2267.1|2255.1|34
1584685800000|2020-03-20 06:30:00|2270.3|2258.3|2274.8|2262.8|2276.7|2264.3|2257.7|2245.2|0
1584686100000|2020-03-20 06:35:00|2274.3|2262.3|2266.1|2254.1|2274.3|2262.3|2262.6|2250.6|7
1584686400000|2020-03-20 06:40:00|2267|2255|2267.9|2255.9|2270.4|2258.4|2265.6|2253.6|2
1584686700000|2020-03-20 06:45:00|2268.4|2256.4|2269.2|2257.2|2273.7|2261.7|2268.1|2255|135
1584687000000|2020-03-20 06:50:00|2268.8|2256.8|2272.6|2260.6|2273.1|2261.1|2268.2|2256.2|114
1584687300000|2020-03-20 06:55:00|2272.1|2260.1|2277.9|2265.9|2278.5|2266.5|2271.1|2259.1|34
1584687600000|2020-03-20 07:00:00|2278|2266|2287.4|2275.4|2287.4|2275.4|2278|2266|9
1584687900000|2020-03-20 07:05:00|2287.5|2275.5|2282.2|2270.2|2287.5|2275.5|2282.2|2270.2|1
1584688200000|2020-03-20 07:10:00|2282.3|2270.3|2296.8|2284.8|2298.6|2286.6|2282.3|2270.3|28
1584688500000|2020-03-20 07:15:00|2297.7|2285.7|2302|2286|2302|2286|2294.8|2282|23
1584688800000|2020-03-20 07:20:00|2301.6|2285.6|2302|2286|2306.8|2294.4|2298|2282|0
1584689100000|2020-03-20 07:25:00|2301.9|2285.9|2317.7|2305.7|2319.2|2307.2|2296.6|2282.1|26
1584689400000|2020-03-20 07:30:00|2317.6|2305.6|2311.5|2299.5|2327.3|2315.3|2305.9|2293.9|38
1584689700000|2020-03-20 07:35:00|2311|2299|2303.8|2283.8|2316.3|2300.3|2301|2281.1|39
1584690000000|2020-03-20 07:40:00|2304.2|2284.2|2302.8|2282.8|2311.4|2291.4|2302.8|2282.8|0
1584690300000|2020-03-20 07:45:00|2302.7|2282.7|2305.5|2289.5|2309.9|2292.3|2298.9|2282.3|0
1584690600000|2020-03-20 07:50:00|2303.9|2291.9|2297.9|2285.9|2303.9|2291.9|2294.7|2279.3|10
1584690900000|2020-03-20 07:55:00|2298.1|2286.1|2313.7|2293.7|2313.7|2293.7|2298|2284.5|2
1584691200000|2020-03-20 08:00:00|2311.1|2291.1|2318.8|2302.8|2319.5|2303.5|2306.6|2288.7|0
1584691500000|2020-03-20 08:05:00|2319.1|2303.1|2315.7|2303.7|2323.8|2309.7|2315.7|2301.9|0
1584691800000|2020-03-20 08:10:00|2315.3|2303.3|2321.2|2309.2|2325.7|2312.2|2311.3|2295.7|0
1584692100000|2020-03-20 08:15:00|2321.7|2309.7|2314.7|2302.7|2321.7|2309.7|2307.2|2294.7|0
1584692400000|2020-03-20 08:20:00|2314.2|2302.2|2311.7|2299.7|2321.1|2308.2|2310.7|2297.4|0
1584692700000|2020-03-20 08:25:00|2311.6|2299.6|2318.6|2306.6|2319.5|2307.5|2308.2|2294.2|0
1584693000000|2020-03-20 08:30:00|2318.7|2306.7|2315.6|2303.6|2319.6|2307.6|2310.2|2298.2|0
1584693300000|2020-03-20 08:35:00|2315.2|2303.2|2315.6|2303.6|2318.6|2306.6|2310.6|2298.6|0
1584693600000|2020-03-20 08:40:00|2315.1|2303.1|2311|2299|2315.1|2303.1|2308.1|2294.2|2
1584693900000|2020-03-20 08:45:00|2311.6|2299.6|2324.6|2312.6|2325.1|2313.1|2310.1|2298.1|15
1584694200000|2020-03-20 08:50:00|2324.1|2312.1|2324.6|2312.6|2328.9|2315.5|2318|2306|2
1584694500000|2020-03-20 08:55:00|2324.4|2312.4|2334.9|2322.9|2334.9|2322.9|2324.4|2312.4|12
1584694800000|2020-03-20 09:00:00|2334.4|2322.4|2326.5|2314.5|2335.3|2323.3|2326.5|2313.5|0
1584695100000|2020-03-20 09:05:00|2326.6|2314.6|2333.4|2321.4|2334.4|2322.4|2326.6|2314.6|0
1584695400000|2020-03-20 09:10:00|2332.9|2320.9|2327.1|2307.1|2343.9|2328.6|2324|2307.1|8
1584695700000|2020-03-20 09:15:00|2325.6|2305.6|2327.9|2307.9|2329.6|2311.8|2322|2302|0
1584696000000|2020-03-20 09:20:00|2328.4|2308.4|2328|2308|2329.8|2309.8|2326.9|2306.9|0
1584696300000|2020-03-20 09:25:00|2327.7|2307.7|2330.1|2310.1|2333.2|2313.2|2326.9|2306.9|0
1584696600000|2020-03-20 09:30:00|2330.6|2310.6|2331|2311|2333.8|2313.8|2325.5|2305.5|0
1584696900000|2020-03-20 09:35:00|2331.5|2311.5|2332.2|2312.2|2337|2317|2330.5|2310.5|0
1584697200000|2020-03-20 09:40:00|2332.3|2312.3|2326.5|2306.5|2335|2315|2324|2304|0
1584697500000|2020-03-20 09:45:00|2326.4|2306.4|2330.7|2310.7|2330.9|2310.9|2324|2304|0
1584697800000|2020-03-20 09:50:00|2331.1|2311.1|2334.4|2314.4|2335.3|2315.3|2324.3|2304.3|0
1584698100000|2020-03-20 09:55:00|2333.9|2313.9|2319.7|2299.7|2338|2322.3|2319.7|2299.7|8
1584930600000|2020-03-23 02:30:00|2274.2|2254.2|2274.7|2254.7|2287.5|2267.5|2268.6|2248.6|0
1584930900000|2020-03-23 02:35:00|2274.2|2254.2|2249.1|2229.1|2275.2|2255.2|2248.6|2228.6|0
1584931200000|2020-03-23 02:40:00|2248.6|2228.6|2261.6|2241.6|2261.6|2241.6|2245.6|2225.6|0
1584931500000|2020-03-23 02:45:00|2261.5|2241.5|2265.2|2245.2|2268.6|2248.6|2261.5|2241.5|0
1584931800000|2020-03-23 02:50:00|2265.6|2245.6|2268.2|2248.2|2269.6|2249.6|2265.6|2245.6|0
1584932100000|2020-03-23 02:55:00|2267.7|2247.7|2271.1|2251.1|2273.1|2253.1|2267.7|2247.7|0
1584932400000|2020-03-23 03:00:00|2270.8|2250.8|2273.9|2253.9|2273.9|2253.9|2267.1|2247.1|0
1584932700000|2020-03-23 03:05:00|2274.5|2254.5|2259.8|2247.8|2274.5|2254.5|2259.8|2247.8|0
1584933000000|2020-03-23 03:10:00|2259.3|2247.3|2264.1|2244.1|2264.1|2247.9|2256.5|2240.1|0
1584933300000|2020-03-23 03:15:00|2265.6|2245.6|2262.1|2242.1|2266.1|2246.1|2258.3|2238.3|0
1584933600000|2020-03-23 03:20:00|2262.6|2242.6|2262.6|2242.6|2265.6|2245.6|2259.2|2239.2|0
1584933900000|2020-03-23 03:25:00|2261.6|2241.6|2265|2245|2266.5|2246.5|2260.2|2240.2|0
1584934200000|2020-03-23 03:30:00|2264|2244|2264.1|2244.1|2265.6|2245.6|2262.1|2242.1|0
1584934500000|2020-03-23 03:35:00|2263.6|2243.6|2263.6|2243.6|2265.5|2245.5|2263.1|2243.1|0
1584934800000|2020-03-23 03:40:00|2261.7|2241.7|2262.1|2242.1|2263.5|2243.5|2260.6|2240.6|0
1584935100000|2020-03-23 03:45:00|2262.5|2242.5|2263.6|2243.6|2264.5|2244.5|2262.1|2242.1|0
1584935400000|2020-03-23 03:50:00|2264.5|2244.5|2265|2245|2265|2245|2262.6|2242.6|0
1584935700000|2020-03-23 03:55:00|2264.1|2244.1|2264.1|2244.1|2265.5|2245.5|2262.6|2242.6|0
1584936000000|2020-03-23 04:00:00|2263.1|2243.1|2267|2247|2267.5|2247.5|2262.6|2242.6|0
1584936300000|2020-03-23 04:05:00|2267.5|2247.5|2267|2247|2267.5|2247.5|2265.5|2245.5|0
1584936600000|2020-03-23 04:10:00|2267.5|2247.5|2269.9|2249.9|2269.9|2249.9|2267.5|2247.5|0
1584936900000|2020-03-23 04:15:00|2269.4|2249.4|2269.4|2249.4|2269.4|2249.4|2268|2248|0
1584937200000|2020-03-23 04:20:00|2268.9|2248.9|2268.9|2248.9|2269.4|2249.4|2268.9|2248.9|0
1584937500000|2020-03-23 04:25:00|2269.4|2249.4|2269.3|2249.3|2276.7|2256.7|2265.1|2245.1|0
1584945000000|2020-03-23 06:30:00|2275.2|2255.2|2273.7|2253.7|2282.5|2265.5|2268.4|2248.4|0
1584945300000|2020-03-23 06:35:00|2273.2|2253.2|2273.6|2253.6|2280.5|2260.5|2271.7|2251.7|0
1584945600000|2020-03-23 06:40:00|2273.7|2253.7|2273.7|2253.7|2279.9|2259.9|2271.7|2251.7|0
1584945900000|2020-03-23 06:45:00|2274.2|2254.2|2275.6|2255.6|2278.6|2258.6|2271.8|2251.8|0
1584946200000|2020-03-23 06:50:00|2274.7|2254.7|2265.9|2245.9|2274.7|2254.7|2265.9|2245.9|0
1584946500000|2020-03-23 06:55:00|2265.4|2245.4|2268.3|2248.3|2268.7|2248.7|2263.9|2243.9|0
1584946800000|2020-03-23 07:00:00|2267.4|2247.4|2268.8|2248.8|2272.2|2252.2|2267.4|2247.4|0
1584947100000|2020-03-23 07:05:00|2268.4|2248.4|2267.4|2247.4|2268.8|2248.8|2266.9|2246.9|0
1584947400000|2020-03-23 07:10:00|2268.3|2248.3|2269.8|2249.8|2272.7|2252.7|2268.3|2248.3|0
1584947700000|2020-03-23 07:15:00|2269.3|2249.3|2268.9|2248.9|2271.3|2251.3|2268.8|2248.8|0
1584948000000|2020-03-23 07:20:00|2269.3|2249.3|2275.7|2255.7|2275.7|2255.7|2268.9|2248.9|0
1584948300000|2020-03-23 07:25:00|2275.2|2255.2|2280|2260|2280|2260|2275.2|2255.2|0
1584948600000|2020-03-23 07:30:00|2280.5|2260.5|2277.6|2257.6|2280.5|2260.5|2277.6|2257.6|0
1584948900000|2020-03-23 07:35:00|2278.6|2258.6|2292.2|2280.2|2292.2|2280.2|2278.6|2258.6|7
1584949200000|2020-03-23 07:40:00|2294|2278|2293.1|2277.1|2294|2279.2|2283.9|2264.8|2
1584949500000|2020-03-23 07:45:00|2294|2278|2311.6|2299.6|2311.6|2299.6|2291.8|2276.5|10
1584949800000|2020-03-23 07:50:00|2310.7|2298.7|2306.4|2286.4|2315.7|2303.7|2306.4|2286.4|14
1584950100000|2020-03-23 07:55:00|2307.4|2287.4|2308.5|2288.5|2309.4|2292.3|2301.1|2285.5|1
1584950400000|2020-03-23 08:00:00|2308|2288|2299.6|2287.6|2310.9|2291.9|2299.1|2281.5|8
1584950700000|2020-03-23 08:05:00|2299.1|2287.1|2303.2|2291.2|2306.1|2294.1|2299.1|2286.3|25
1584951000000|2020-03-23 08:10:00|2303.7|2291.7|2296.5|2284.5|2304.1|2292.1|2295|2283|4
1584951300000|2020-03-23 08:15:00|2297|2285|2303.7|2291.7|2305.7|2292.7|2293|2280.3|2
1584951600000|2020-03-23 08:20:00|2305.2|2289.2|2298.3|2278.3|2305.7|2291.2|2294.3|2275.8|0
1584951900000|2020-03-23 08:25:00|2296.8|2280.8|2301.6|2289.6|2302.8|2290.1|2296.3|2277.8|1
1584952200000|2020-03-23 08:30:00|2302.6|2290.6|2299.7|2287.7|2304.1|2292.1|2297.3|2281.3|3
1584952500000|2020-03-23 08:35:00|2300.2|2288.2|2301.6|2289.6|2302.6|2290.6|2298.7|2286.7|1
1584952800000|2020-03-23 08:40:00|2302.1|2290.1|2308.6|2296.6|2309.1|2297.1|2300.1|2288.1|12
1584953100000|2020-03-23 08:45:00|2308.5|2296.5|2315.6|2303.6|2317.1|2305.1|2307.6|2293.8|25
1584953400000|2020-03-23 08:50:00|2316.1|2304.1|2311.6|2291.6|2322.8|2308.8|2306.2|2291.6|21
1584953700000|2020-03-23 08:55:00|2311.1|2291.1|2307.2|2287.2|2311.1|2291.1|2305.2|2285.2|0
1584954000000|2020-03-23 09:00:00|2308.7|2288.7|2316.6|2300.6|2316.6|2300.6|2308.7|2288.7|4407
1584954300000|2020-03-23 09:05:00|2316.1|2300.1|2314.2|2294.2|2318.5|2304.6|2313.2|2293.2|2
1584954600000|2020-03-23 09:10:00|2313.7|2293.7|2313.4|2301.4|2315.4|2303.4|2309.9|2293.2|28
1584954900000|2020-03-23 09:15:00|2312.9|2300.9|2318.5|2306.5|2318.5|2306.5|2312|2300|22
1584955200000|2020-03-23 09:20:00|2319|2307|2319|2307|2320.9|2308.9|2316.6|2301.1|1
1584955500000|2020-03-23 09:25:00|2319.5|2307.5|2308.2|2292.2|2320.9|2308.9|2308.2|2289.1|0
1584955800000|2020-03-23 09:30:00|2309.6|2289.6|2321.5|2309.5|2324.5|2311|2306.2|2288.1|8
1584956100000|2020-03-23 09:35:00|2323|2307|2327.8|2315.8|2329.2|2317.2|2316.9|2304.9|30
1584956400000|2020-03-23 09:40:00|2328.7|2316.7|2346.4|2334.4|2347.3|2335.3|2328.2|2316.2|52
1584956700000|2020-03-23 09:45:00|2346.8|2334.8|2343.9|2323.9|2348.3|2336.3|2338.7|2323|7
1584957000000|2020-03-23 09:50:00|2342.5|2322.5|2339.4|2323.4|2344.9|2326|2318.1|2298.1|0
1584957300000|2020-03-23 09:55:00|2339|2323|2328.6|2308.6|2341.4|2323.4|2324.7|2304.7|39
1585017000000|2020-03-24 02:30:00|2376.3|2356.3|2363|2343|2379.5|2359.5|2363|2343|0
1585017300000|2020-03-24 02:35:00|2362|2342|2366.3|2346.3|2366.8|2346.8|2362|2342|0
1585017600000|2020-03-24 02:40:00|2363.9|2343.9|2365.7|2345.7|2371.6|2351.6|2362.9|2342.9|0
1585017900000|2020-03-24 02:45:00|2366.2|2346.2|2366.9|2346.9|2369.4|2349.7|2351.9|2336.2|4
1585018200000|2020-03-24 02:50:00|2367.4|2347.4|2372.4|2352.4|2374.3|2354.3|2351.9|2339.9|8
1585018500000|2020-03-24 02:55:00|2372.3|2352.3|2365|2345|2372.3|2352.3|2360.5|2340.5|0
1585018800000|2020-03-24 03:00:00|2365.4|2345.4|2355.2|2343.2|2366.9|2346.9|2352.8|2340.5|0
1585019100000|2020-03-24 03:05:00|2355.7|2343.7|2356.2|2344.2|2363.5|2344.7|2349.3|2337.3|6
1585019400000|2020-03-24 03:10:00|2355.7|2343.7|2340.8|2328.8|2356.7|2344.7|2340.3|2321.3|6
1585019700000|2020-03-24 03:15:00|2341.3|2329.3|2354.6|2334.6|2354.6|2334.7|2341.3|2329.3|5
1585020000000|2020-03-24 03:20:00|2353.1|2333.1|2358.5|2338.5|2361|2341|2349.6|2329.6|0
1585020300000|2020-03-24 03:25:00|2359|2339|2355.3|2335.3|2359.5|2339.5|2353.3|2333.3|0
1585020600000|2020-03-24 03:30:00|2355.8|2335.8|2352.8|2332.8|2358.3|2342.3|2351.3|2331.3|0
1585020900000|2020-03-24 03:35:00|2350.9|2330.9|2351.4|2331.4|2352.8|2332.8|2349.9|2329.9|0
1585021200000|2020-03-24 03:40:00|2352.8|2332.8|2351.7|2335.7|2354.8|2335.7|2349.3|2329.3|0
1585021500000|2020-03-24 03:45:00|2352.2|2336.2|2347.7|2335.7|2352.2|2338.7|2347.7|2333.7|0
1585021800000|2020-03-24 03:50:00|2346.7|2334.7|2347.2|2335.2|2353.4|2335.3|2346.7|2331.8|4
1585022100000|2020-03-24 03:55:00|2346.7|2334.7|2349.2|2337.2|2354.3|2337.3|2346.7|2332.9|1
1585022400000|2020-03-24 04:00:00|2348.2|2336.2|2347.2|2335.2|2349.7|2337.7|2344.7|2332.7|2
1585022700000|2020-03-24 04:05:00|2346.7|2334.7|2349.7|2337.7|2350.2|2338.2|2346.7|2334.7|5
1585023000000|2020-03-24 04:10:00|2349.2|2337.2|2346.7|2334.7|2349.2|2337.2|2346.7|2334.7|5
1585023300000|2020-03-24 04:15:00|2345.2|2333.2|2346.7|2334.7|2346.7|2334.7|2344.7|2332.7|8
1585023600000|2020-03-24 04:20:00|2346.2|2334.2|2346.2|2334.2|2349.7|2337.7|2346.2|2330.8|7
1585023900000|2020-03-24 04:25:00|2345.2|2333.2|2346.2|2334.2|2346.2|2334.2|2341.7|2328.7|4
1585031400000|2020-03-24 06:30:00|2358.7|2346.7|2378.1|2366.1|2378.1|2366.1|2354.4|2342.4|61
1585031700000|2020-03-24 06:35:00|2378.2|2366.2|2371.2|2351.2|2378.7|2366.7|2369.6|2351.2|8
1585032000000|2020-03-24 06:40:00|2370.3|2350.3|2369.2|2349.2|2370.3|2352.2|2351.4|2339.4|8
1585032300000|2020-03-24 06:45:00|2367.2|2351.2|2377.6|2365.6|2379.6|2366.1|2367.2|2351.2|20
1585032600000|2020-03-24 06:50:00|2379.1|2367.1|2377.1|2365.1|2382.1|2369.6|2367.1|2354.6|10
1585032900000|2020-03-24 06:55:00|2377.6|2365.6|2384.6|2372.6|2386.6|2374.6|2377.6|2365.6|32
1585033200000|2020-03-24 07:00:00|2385.1|2373.1|2383.7|2363.7|2388.6|2376.6|2376.6|2362.7|10
1585033500000|2020-03-24 07:05:00|2384.7|2364.7|2386.6|2370.6|2386.6|2374.6|2381.6|2364.7|4
1585033800000|2020-03-24 07:10:00|2386.1|2370.1|2384.1|2372.1|2386.1|2373.1|2380.2|2364.2|2
1585034100000|2020-03-24 07:15:00|2385.6|2373.6|2383.6|2371.6|2386.6|2374.6|2380.6|2368.6|2
1585034400000|2020-03-24 07:20:00|2384.1|2372.1|2378.1|2366.1|2385.7|2372.2|2378.1|2366.1|5
1585034700000|2020-03-24 07:25:00|2376.1|2364.1|2379.6|2367.6|2381.1|2369.1|2376.1|2364.1|24
1585035000000|2020-03-24 07:30:00|2379.1|2367.1|2388.1|2376.1|2391.6|2379.6|2375.1|2363.1|29
1585035300000|2020-03-24 07:35:00|2388.6|2376.6|2391.1|2375.1|2395.6|2383.6|2388.6|2374.2|30
1585035600000|2020-03-24 07:40:00|2393.1|2373.1|2388.1|2376.1|2393.1|2376.1|2386.1|2370.2|0
1585035900000|2020-03-24 07:45:00|2388.6|2376.6|2386.6|2374.6|2392.1|2379.1|2386.6|2373.7|2
1585036200000|2020-03-24 07:50:00|2386.1|2374.1|2388.6|2372.6|2392.1|2376.6|2385.6|2370.2|8
1585036500000|2020-03-24 07:55:00|2386.6|2374.6|2379.1|2367.1|2387.1|2375.1|2376.6|2364.6|4
1585036800000|2020-03-24 08:00:00|2378.6|2366.6|2381.6|2369.6|2383.1|2371.1|2377.6|2365.6|4
1585037100000|2020-03-24 08:05:00|2379.6|2367.6|2387.1|2375.1|2390.1|2378.1|2379.1|2367.1|12
1585037400000|2020-03-24 08:10:00|2385.6|2373.6|2384.1|2372.1|2386.6|2374.6|2380.1|2368.1|2
1585037700000|2020-03-24 08:15:00|2385.1|2373.1|2383.7|2363.7|2386.2|2373.1|2378.1|2363.2|7
1585038000000|2020-03-24 08:20:00|2384.2|2364.2|2377.6|2365.6|2384.2|2365.6|2368.2|2352.2|1
1585038300000|2020-03-24 08:25:00|2378.6|2366.6|2379.6|2367.6|2385.1|2373.1|2377.6|2365.6|3
1585038600000|2020-03-24 08:30:00|2379.1|2367.1|2375.6|2363.6|2379.6|2367.6|2369.1|2357.1|9
1585038900000|2020-03-24 08:35:00|2375.1|2363.1|2402.6|2390.6|2402.6|2390.6|2373.6|2359.7|53
1585039200000|2020-03-24 08:40:00|2403.1|2391.1|2406.7|2390.7|2410.2|2394.2|2402.7|2383.2|30
1585039500000|2020-03-24 08:45:00|2407.2|2391.2|2400.7|2388.7|2407.2|2392.7|2397.6|2383.6|5
1585039800000|2020-03-24 08:50:00|2401.6|2385.6|2401.1|2389.1|2404.6|2392.6|2399.1|2385.1|2
1585040100000|2020-03-24 08:55:00|2401.6|2389.6|2407.6|2395.6|2409.1|2397.1|2401.6|2389.6|27
1585040400000|2020-03-24 09:00:00|2407.1|2395.1|2402.6|2390.6|2408.1|2396.1|2402.1|2388.1|4
1585040700000|2020-03-24 09:05:00|2404.1|2392.1|2399.1|2387.1|2404.1|2392.1|2397.1|2385.1|3
1585041000000|2020-03-24 09:10:00|2400.6|2388.6|2404.6|2392.6|2406.1|2394.1|2400.6|2388.6|7
1585041300000|2020-03-24 09:15:00|2405.1|2393.1|2417.1|2405.1|2422.1|2410.1|2404.6|2392.6|52
1585041600000|2020-03-24 09:20:00|2416.6|2404.6|2422.2|2406.2|2422.2|2409.1|2414.6|2402.6|9
1585041900000|2020-03-24 09:25:00|2422.7|2406.7|2419.2|2399.2|2425.2|2409.2|2411.6|2397.7|4
1585042200000|2020-03-24 09:30:00|2419.7|2399.7|2415.2|2395.2|2421.2|2403.6|2409.6|2394.7|5
1585042500000|2020-03-24 09:35:00|2414.7|2394.7|2400.1|2384.1|2414.7|2394.7|2399.6|2383.2|0
1585042800000|2020-03-24 09:40:00|2400.6|2384.6|2398.2|2378.2|2400.6|2386.1|2393.6|2377.7|12
1585043100000|2020-03-24 09:45:00|2397.2|2377.2|2396.2|2376.2|2398.2|2382.1|2389.6|2376.2|9
1585043400000|2020-03-24 09:50:00|2396.7|2376.7|2396.7|2376.7|2400.2|2383.6|2390.6|2375.7|9
1585043700000|2020-03-24 09:55:00|2397.7|2377.7|2393.8|2373.8|2399.7|2385.1|2388.6|2373.7|24
1585103400000|2020-03-25 02:30:00|2380.9|2360.9|2376.9|2356.9|2383.9|2363.9|2373.4|2353.4|0
1585103700000|2020-03-25 02:35:00|2376.4|2356.4|2375.9|2355.9|2377.9|2357.9|2375.4|2355.4|0
1585104000000|2020-03-25 02:40:00|2375.4|2355.4|2376.4|2356.4|2379.4|2359.4|2375.4|2355.4|0
1585104300000|2020-03-25 02:45:00|2375.9|2355.9|2380.3|2360.3|2382.4|2362.4|2375.9|2355.9|0
1585104600000|2020-03-25 02:50:00|2379.9|2359.9|2381.8|2361.8|2381.8|2361.8|2377.8|2357.8|0
1585104900000|2020-03-25 02:55:00|2382.8|2362.8|2388.8|2368.8|2389.8|2369.8|2381.8|2361.8|0
1585105200000|2020-03-25 03:00:00|2389.3|2369.3|2395.3|2375.3|2396.8|2376.8|2388.8|2368.8|0
1585105500000|2020-03-25 03:05:00|2395.8|2375.8|2396.8|2376.8|2404.8|2384.8|2394.8|2374.8|0
1585105800000|2020-03-25 03:10:00|2397.8|2377.8|2398.8|2378.8|2402.3|2382.3|2394.3|2374.3|0
1585106100000|2020-03-25 03:15:00|2399.3|2379.3|2396.8|2376.8|2399.8|2379.8|2393.8|2373.8|0
1585106400000|2020-03-25 03:20:00|2396.3|2376.3|2398.3|2378.3|2398.3|2378.3|2393.3|2373.3|0
1585106700000|2020-03-25 03:25:00|2398.8|2378.8|2396.8|2376.8|2402.8|2382.8|2396.3|2376.3|0
1585107000000|2020-03-25 03:30:00|2397.3|2377.3|2397.8|2377.8|2397.8|2377.8|2396.8|2376.8|0
1585107300000|2020-03-25 03:35:00|2398.3|2378.3|2400.8|2380.8|2400.8|2380.8|2396.8|2376.8|0
1585107600000|2020-03-25 03:40:00|2401.3|2381.3|2401.8|2381.8|2403.3|2383.3|2400.3|2380.3|0
1585107900000|2020-03-25 03:45:00|2402.3|2382.3|2405.8|2385.8|2405.8|2385.8|2402.3|2382.3|1
1585108200000|2020-03-25 03:50:00|2404.8|2384.8|2407.8|2387.8|2408.8|2388.8|2404.3|2384.3|1
1585108500000|2020-03-25 03:55:00|2406.8|2386.8|2408.3|2388.3|2408.8|2388.8|2401.8|2381.8|0
1585108800000|2020-03-25 04:00:00|2408.8|2388.8|2416.8|2404.8|2420.3|2408.3|2408.3|2388.3|45
1585109100000|2020-03-25 04:05:00|2416.3|2404.3|2413.8|2397.8|2417.8|2405.8|2413.8|2397.8|0
1585109400000|2020-03-25 04:10:00|2414.8|2394.8|2414.8|2398.8|2416.3|2400.3|2412.8|2393.8|0
1585109700000|2020-03-25 04:15:00|2413.8|2397.8|2415.8|2399.8|2416.3|2399.8|2413.8|2394.8|0
1585110000000|2020-03-25 04:20:00|2414.8|2398.8|2419.8|2407.8|2419.8|2407.8|2414.8|2398.8|0
1585110300000|2020-03-25 04:25:00|2420.3|2408.3|2424.8|2412.8|2424.8|2412.8|2413.3|2401.3|14
1585117800000|2020-03-25 06:30:00|2435.2|2419.2|2446.2|2430.2|2459.6|2439.6|2435.2|2419.2|6
1585118100000|2020-03-25 06:35:00|2445.7|2429.7|2450.2|2438.2|2450.2|2438.2|2443.7|2423.7|0
1585118400000|2020-03-25 06:40:00|2453.7|2437.7|2453.6|2433.6|2457.7|2442.7|2451.7|2432.7|20
1585118700000|2020-03-25 06:45:00|2453.2|2433.2|2462.7|2442.7|2465.7|2445.7|2453.2|2433.2|0
1585119000000|2020-03-25 06:50:00|2462.2|2442.2|2465.1|2445.1|2465.1|2445.1|2458.6|2438.6|0
1585119300000|2020-03-25 06:55:00|2464.6|2444.6|2468.1|2448.1|2471.1|2451.1|2459.1|2439.1|0
1585119600000|2020-03-25 07:00:00|2467.6|2447.6|2454.6|2434.6|2468.6|2448.6|2449.6|2429.6|0
1585119900000|2020-03-25 07:05:00|2456.1|2436.1|2455.1|2435.1|2458.6|2438.6|2455.1|2435.1|0
1585120200000|2020-03-25 07:10:00|2455.6|2435.6|2457.6|2437.6|2459.6|2439.6|2455.6|2435.6|0
1585120500000|2020-03-25 07:15:00|2457.1|2437.1|2462.6|2442.6|2462.6|2442.6|2457.1|2437.1|0
1585120800000|2020-03-25 07:20:00|2462.1|2442.1|2458.1|2442.1|2462.6|2442.6|2458.1|2438.6|0
1585121100000|2020-03-25 07:25:00|2458.6|2442.6|2461.1|2441.1|2461.1|2442.6|2458.6|2440.6|1
1585121400000|2020-03-25 07:30:00|2460.6|2440.6|2458.6|2438.6|2461.1|2441.1|2456.6|2436.6|0
1585121700000|2020-03-25 07:35:00|2458.1|2438.1|2451.1|2431.1|2458.6|2438.6|2449.6|2429.6|0
1585122000000|2020-03-25 07:40:00|2449.6|2429.6|2444.6|2424.6|2453.1|2433.1|2444.6|2424.6|0
1585122300000|2020-03-25 07:45:00|2444.1|2424.1|2443.1|2423.1|2444.6|2424.6|2428.1|2408.1|0
1585122600000|2020-03-25 07:50:00|2443.6|2423.6|2444.1|2424.1|2448.1|2428.1|2443.6|2423.6|0
1585122900000|2020-03-25 07:55:00|2443.6|2423.6|2455.1|2435.1|2455.6|2435.6|2443.6|2423.6|0
1585123200000|2020-03-25 08:00:00|2455.5|2435.5|2442.6|2422.6|2457.1|2437.1|2439.6|2419.6|0
1585123500000|2020-03-25 08:05:00|2442.1|2422.1|2431.6|2411.6|2443.1|2423.1|2425|2405|0
1585123800000|2020-03-25 08:10:00|2431.1|2411.1|2435.1|2415.1|2441.6|2421.6|2431.1|2411.1|0
1585124100000|2020-03-25 08:15:00|2434.1|2414.1|2440.5|2420.5|2442.5|2422.5|2434.1|2414.1|0
1585124400000|2020-03-25 08:20:00|2441.5|2421.5|2439|2419|2442.5|2422.5|2433.5|2413.5|0
1585124700000|2020-03-25 08:25:00|2437.5|2417.5|2432.5|2412.5|2439.5|2419.5|2432|2412|0
1585125000000|2020-03-25 08:30:00|2433|2413|2440|2420|2441|2421|2433|2413|0
1585125300000|2020-03-25 08:35:00|2438.5|2418.5|2441|2421|2441|2421|2436|2416|0
1585125600000|2020-03-25 08:40:00|2440.5|2420.5|2449.5|2429.5|2450|2430|2437.5|2417.5|0
1585125900000|2020-03-25 08:45:00|2450.5|2430.5|2445|2425|2450.5|2430.5|2441.5|2421.5|0
1585126200000|2020-03-25 08:50:00|2445.5|2425.5|2455|2435|2455|2435|2445.5|2425.5|0
1585126500000|2020-03-25 08:55:00|2455.5|2435.5|2442.5|2422.5|2456.5|2440|2440.5|2420.5|0
1585126800000|2020-03-25 09:00:00|2441.5|2421.5|2451|2431|2451|2431|2438|2418|0
1585127100000|2020-03-25 09:05:00|2452|2432|2452.5|2432.5|2455.5|2437.5|2451.5|2431.5|0
1585127400000|2020-03-25 09:10:00|2453.5|2433.5|2452.5|2432.5|2455|2438.5|2450.5|2430.5|0
1585127700000|2020-03-25 09:15:00|2454|2434|2454|2442|2458.5|2446.5|2452|2433|0
1585128000000|2020-03-25 09:20:00|2455.5|2443.5|2455.5|2443.5|2460|2448|2455.5|2443.5|3
1585128300000|2020-03-25 09:25:00|2455|2443|2447|2435|2455|2443|2440|2428|3
1585128600000|2020-03-25 09:30:00|2446.5|2434.5|2440.5|2420.5|2449|2437|2439|2419|5
1585128900000|2020-03-25 09:35:00|2442.5|2422.5|2443.5|2427.5|2444.5|2428.5|2436.5|2418|0
1585129200000|2020-03-25 09:40:00|2444.5|2428.5|2446.4|2430.4|2449.9|2433.9|2440|2424|0
1585129500000|2020-03-25 09:45:00|2446|2430|2448.9|2436.9|2448.9|2436.9|2445.9|2429.9|0
1585129800000|2020-03-25 09:50:00|2448.4|2436.4|2441.9|2429.9|2448.9|2436.9|2441.4|2429.4|0
1585130100000|2020-03-25 09:55:00|2440.9|2428.9|2431.9|2411.9|2440.9|2428.9|2424.4|2406.4|37
1585189800000|2020-03-26 02:30:00|2419.1|2399.1|2434.1|2414.1|2437.1|2417.1|2416.1|2396.1|0
1585190100000|2020-03-26 02:35:00|2435.1|2415.1|2437.6|2417.6|2443.6|2423.6|2429.6|2409.6|0
1585190400000|2020-03-26 02:40:00|2436.6|2416.6|2433.1|2413.1|2440.6|2420.6|2432.1|2412.1|0
1585190700000|2020-03-26 02:45:00|2433.6|2413.6|2433.6|2413.6|2436.6|2416.6|2429.6|2409.6|0
1585191000000|2020-03-26 02:50:00|2433.1|2413.1|2446.6|2426.6|2448.2|2428.2|2433.1|2413.1|0
1585191300000|2020-03-26 02:55:00|2446.1|2426.1|2438.1|2418.1|2447.7|2427.7|2437.1|2417.1|0
1585191600000|2020-03-26 03:00:00|2439.1|2419.1|2437.7|2417.7|2441.1|2421.1|2437.7|2417.7|0
1585191900000|2020-03-26 03:05:00|2438.2|2418.2|2436.6|2416.6|2440.1|2420.1|2436.1|2416.1|0
1585192200000|2020-03-26 03:10:00|2437.1|2417.1|2431|2411|2437.1|2417.1|2429.1|2409.1|0
1585192500000|2020-03-26 03:15:00|2430|2410|2416.2|2396.2|2430|2410|2416.2|2396.2|0
1585192800000|2020-03-26 03:20:00|2417.7|2397.7|2413.4|2393.4|2418.2|2398.2|2411.4|2391.4|0
1585193100000|2020-03-26 03:25:00|2414.8|2394.8|2405.3|2385.3|2415.9|2395.9|2399.3|2379.3|0
1585193400000|2020-03-26 03:30:00|2404.8|2384.8|2390.3|2370.3|2404.8|2384.8|2390.3|2370.3|0
1585193700000|2020-03-26 03:35:00|2390.8|2370.8|2395.8|2375.8|2398.3|2378.3|2390.8|2370.8|0
1585194000000|2020-03-26 03:40:00|2395.3|2375.3|2401.2|2381.2|2401.2|2381.2|2395.3|2375.3|0
1585194300000|2020-03-26 03:45:00|2400.7|2380.7|2399.2|2379.2|2401.3|2381.3|2399.2|2379.2|0
1585194600000|2020-03-26 03:50:00|2398.7|2378.7|2401.3|2381.3|2401.3|2381.3|2396.2|2376.2|0
1585194900000|2020-03-26 03:55:00|2400.8|2380.8|2395.2|2375.2|2400.8|2380.8|2395.2|2375.2|0
1585195200000|2020-03-26 04:00:00|2391.8|2371.8|2395.7|2375.7|2396.2|2376.2|2391.8|2371.8|0
1585195500000|2020-03-26 04:05:00|2395.6|2375.6|2396.2|2376.2|2397.7|2377.7|2393.2|2373.2|0
1585195800000|2020-03-26 04:10:00|2395.7|2375.7|2393.2|2373.2|2395.7|2375.7|2393.2|2373.2|0
1585196100000|2020-03-26 04:15:00|2393.7|2373.7|2385.7|2365.7|2394.2|2374.2|2384.7|2364.7|0
1585196400000|2020-03-26 04:20:00|2385.2|2365.2|2381.2|2361.2|2385.7|2365.7|2381.2|2361.2|0
1585196700000|2020-03-26 04:25:00|2381.6|2361.6|2392.9|2372.9|2392.9|2372.9|2381.1|2361.1|0
1585204200000|2020-03-26 06:30:00|2391.9|2371.9|2391.9|2371.9|2403|2383|2385.9|2365.9|0
1585204500000|2020-03-26 06:35:00|2392.4|2372.4|2376.9|2356.9|2393.9|2373.9|2371.9|2351.9|0
1585204800000|2020-03-26 06:40:00|2377.4|2357.4|2376.4|2356.4|2380.3|2360.3|2375.4|2355.4|0
1585205100000|2020-03-26 06:45:00|2376.8|2356.8|2372.9|2352.9|2376.8|2356.8|2371.8|2351.8|0
1585205400000|2020-03-26 06:50:00|2372.8|2352.8|2368.9|2348.9|2374.4|2354.4|2368.9|2348.9|0
1585205700000|2020-03-26 06:55:00|2368.4|2348.4|2370.4|2350.4|2371.9|2351.9|2368.4|2348.4|0
1585206000000|2020-03-26 07:00:00|2369.9|2349.9|2370.9|2350.9|2374.9|2354.9|2369.9|2349.9|0
1585206300000|2020-03-26 07:05:00|2370.4|2350.4|2372.9|2352.9|2374.9|2354.9|2370.4|2350.4|0
1585206600000|2020-03-26 07:10:00|2372.4|2352.4|2372.4|2352.4|2374.4|2354.4|2369.9|2349.9|0
1585206900000|2020-03-26 07:15:00|2372.9|2352.9|2368.8|2348.8|2373.9|2353.9|2368.8|2348.8|0
1585207200000|2020-03-26 07:20:00|2367.8|2347.8|2366.8|2346.8|2371.8|2351.8|2366.3|2346.3|0
1585207500000|2020-03-26 07:25:00|2367.8|2347.8|2371|2351|2371|2351|2367.8|2347.8|0
1585207800000|2020-03-26 07:30:00|2370.4|2350.4|2368.4|2348.4|2370.4|2350.4|2364.9|2344.9|0
1585208100000|2020-03-26 07:35:00|2368.3|2348.3|2377|2357|2377|2357|2365.9|2345.9|0
1585208400000|2020-03-26 07:40:00|2377.5|2357.5|2389|2369|2389|2369|2375.5|2355.5|0
1585208700000|2020-03-26 07:45:00|2388.5|2368.5|2386.5|2366.5|2389|2369|2383.9|2363.9|0
1585209000000|2020-03-26 07:50:00|2386.9|2366.9|2381.4|2361.4|2387|2367|2381.4|2361.4|0
1585209300000|2020-03-26 07:55:00|2381.9|2361.9|2379.4|2359.4|2385.4|2365.4|2378.9|2358.9|0
1585209600000|2020-03-26 08:00:00|2380.4|2360.4|2382.9|2362.9|2384.4|2364.4|2379.4|2359.4|0
1585209900000|2020-03-26 08:05:00|2383.4|2363.4|2391.9|2371.9|2392.4|2372.4|2381.4|2361.4|0
1585210200000|2020-03-26 08:10:00|2391.4|2371.4|2381.9|2361.9|2393.4|2373.4|2381.9|2361.9|0
1585210500000|2020-03-26 08:15:00|2382.4|2362.4|2372.4|2352.4|2387.4|2367.4|2370.4|2350.4|0
1585210800000|2020-03-26 08:20:00|2371.5|2351.5|2371.4|2351.4|2373.4|2353.4|2368.4|2348.4|0
1585211100000|2020-03-26 08:25:00|2371.9|2351.9|2372.9|2352.9|2373.9|2353.9|2370.9|2350.9|0
1585211400000|2020-03-26 08:30:00|2373|2353|2377.5|2357.5|2378|2358|2372.5|2352.5|0
1585211700000|2020-03-26 08:35:00|2378|2358|2383.4|2363.4|2384.4|2364.4|2376.4|2356.4|0
1585212000000|2020-03-26 08:40:00|2383.9|2363.9|2383.5|2363.5|2384|2364|2381.4|2361.4|0
1585212300000|2020-03-26 08:45:00|2384.9|2364.9|2383.9|2363.9|2387|2367|2383.9|2363.9|0
1585212600000|2020-03-26 08:50:00|2383.4|2363.4|2385.9|2365.9|2386.4|2366.4|2377.4|2357.4|0
1585212900000|2020-03-26 08:55:00|2386.4|2366.4|2386.9|2366.9|2388.4|2368.4|2382.9|2362.9|0
1585213200000|2020-03-26 09:00:00|2387.4|2367.4|2390.4|2370.4|2390.9|2370.9|2386.9|2366.9|0
1585213500000|2020-03-26 09:05:00|2390.9|2370.9|2399.9|2379.9|2399.9|2381.9|2390.9|2370.9|0
1585213800000|2020-03-26 09:10:00|2399.4|2379.4|2385.9|2365.9|2399.9|2380.9|2381.9|2361.9|0
1585214100000|2020-03-26 09:15:00|2386.4|2366.4|2389.4|2369.4|2390.8|2370.8|2385.4|2365.4|0
1585214400000|2020-03-26 09:20:00|2389.9|2369.9|2396.8|2376.8|2396.8|2376.8|2388.9|2368.9|0
1585214700000|2020-03-26 09:25:00|2396.9|2376.9|2395.8|2375.8|2407.9|2395.4|2392.4|2372.4|1
1585215000000|2020-03-26 09:30:00|2395.3|2375.3|2397.8|2377.8|2397.8|2377.8|2388.9|2368.9|0
1585215300000|2020-03-26 09:35:00|2398.8|2378.8|2402.8|2382.8|2405.4|2388.4|2397.3|2377.3|0
1585215600000|2020-03-26 09:40:00|2401.8|2381.8|2403.9|2391.9|2405.3|2391.9|2398.8|2381.8|0
1585215900000|2020-03-26 09:45:00|2404.8|2392.8|2409.4|2397.4|2409.9|2397.9|2399.3|2383.3|1
1585216200000|2020-03-26 09:50:00|2409.3|2397.3|2412.8|2392.8|2417.9|2397.9|2405.9|2386.3|0
1585216500000|2020-03-26 09:55:00|2414.2|2394.2|2401.2|2381.2|2418.8|2398.8|2398.2|2378.2|63
1585276200000|2020-03-27 02:30:00|2406.4|2386.4|2386.9|2366.9|2409|2389|2385.5|2365.5|0
1585276500000|2020-03-27 02:35:00|2387|2367|2395|2375|2396.5|2376.5|2386.9|2366.9|0
1585276800000|2020-03-27 02:40:00|2394|2374|2392.5|2372.5|2395.4|2375.4|2388.4|2368.4|0
1585277100000|2020-03-27 02:45:00|2393|2373|2395.9|2375.9|2395.9|2375.9|2392|2372|0
1585277400000|2020-03-27 02:50:00|2396|2376|2409.2|2389.2|2418.3|2398.3|2396|2376|0
1585277700000|2020-03-27 02:55:00|2409.6|2389.6|2419.2|2399.2|2423.7|2403.7|2409.6|2389.6|0
1585278000000|2020-03-27 03:00:00|2419.7|2399.7|2428.7|2408.7|2433.2|2413.2|2419.2|2399.2|0
1585278300000|2020-03-27 03:05:00|2429.1|2409.1|2420.2|2400.2|2432.1|2412.1|2420.2|2400.2|0
1585278600000|2020-03-27 03:10:00|2419.2|2399.2|2423.2|2403.2|2424.2|2404.2|2415.2|2395.2|0
1585278900000|2020-03-27 03:15:00|2422.7|2402.7|2427.1|2407.1|2427.6|2407.6|2422.7|2402.7|0
1585279200000|2020-03-27 03:20:00|2427.2|2407.2|2429.1|2409.1|2432.1|2412.1|2427.2|2407.2|0
1585279500000|2020-03-27 03:25:00|2429.6|2409.6|2423.7|2403.7|2430.5|2410.5|2420.7|2400.7|0
1585279800000|2020-03-27 03:30:00|2424.2|2404.2|2426.1|2406.1|2427.6|2407.6|2421.1|2401.1|0
1585280100000|2020-03-27 03:35:00|2425.6|2405.6|2428.6|2408.6|2430.1|2410.1|2424.7|2404.7|0
1585280400000|2020-03-27 03:40:00|2428.1|2408.1|2429.1|2409.1|2429.7|2409.7|2425.1|2405.1|0
1585280700000|2020-03-27 03:45:00|2428.1|2408.1|2427.1|2407.1|2429.6|2409.6|2425.6|2405.6|0
1585281000000|2020-03-27 03:50:00|2427.6|2407.6|2436.1|2416.1|2436.6|2416.6|2427.6|2407.6|0
1585281300000|2020-03-27 03:55:00|2435|2415|2434|2414|2436.6|2416.6|2433|2413|0
1585281600000|2020-03-27 04:00:00|2433|2413|2432|2412|2436|2416|2430|2410|0
1585281900000|2020-03-27 04:05:00|2431.5|2411.5|2422.5|2402.5|2431.5|2411.5|2421|2401|0
1585282200000|2020-03-27 04:10:00|2422.1|2402.1|2422.5|2402.5|2427|2407|2421.5|2401.5|0
1585282500000|2020-03-27 04:15:00|2422|2402|2418|2398|2422|2402|2415|2395|0
1585282800000|2020-03-27 04:20:00|2419|2399|2419.5|2399.5|2424|2404|2417|2397|0
1585283100000|2020-03-27 04:25:00|2419|2399|2421.5|2401.5|2422.5|2402.5|2418|2398|0
1585290600000|2020-03-27 06:30:00|2427.9|2407.9|2426.5|2406.5|2431|2411|2417.4|2397.4|0
1585290900000|2020-03-27 06:35:00|2426|2406|2408|2388|2426|2406|2404.1|2384.1|1
1585291200000|2020-03-27 06:40:00|2408.9|2388.9|2405|2385|2412|2392|2405|2385|0
1585291500000|2020-03-27 06:45:00|2404.5|2384.5|2412.5|2392.5|2412.5|2392.5|2398|2378|0
1585291800000|2020-03-27 06:50:00|2413|2393|2419.5|2399.5|2421.5|2401.5|2412.5|2392.5|0
1585292100000|2020-03-27 06:55:00|2419|2399|2405.9|2385.9|2419|2399|2403.5|2383.5|0
1585292400000|2020-03-27 07:00:00|2406.8|2386.8|2409.8|2389.8|2414.8|2394.8|2406.8|2386.8|0
1585292700000|2020-03-27 07:05:00|2410.3|2390.3|2419.7|2399.7|2422.2|2402.2|2409.3|2389.3|0
1585293000000|2020-03-27 07:10:00|2419.2|2399.2|2417.2|2397.2|2419.7|2399.7|2416.7|2396.7|0
1585293300000|2020-03-27 07:15:00|2416.2|2396.2|2425.7|2409.7|2429.2|2409.7|2414.2|2396.2|0
1585293600000|2020-03-27 07:20:00|2426.2|2410.2|2424.2|2404.2|2426.2|2410.2|2421.2|2401.7|1
1585293900000|2020-03-27 07:25:00|2424.7|2404.7|2426.2|2406.2|2431.7|2411.7|2424.7|2404.7|0
1585294200000|2020-03-27 07:30:00|2425.7|2405.7|2422.2|2402.2|2425.7|2405.7|2414.7|2397.1|0
1585294500000|2020-03-27 07:35:00|2422.7|2402.7|2425.2|2405.2|2425.7|2405.7|2420.7|2400.7|0
1585294800000|2020-03-27 07:40:00|2423.7|2403.7|2430.7|2410.7|2432.1|2412.1|2422.7|2402.7|0
1585295100000|2020-03-27 07:45:00|2431.6|2411.6|2428.6|2408.6|2432.7|2412.7|2428.1|2408.1|0
1585295400000|2020-03-27 07:50:00|2429.1|2409.1|2429.6|2409.6|2430.1|2410.1|2428.6|2408.6|0
1585295700000|2020-03-27 07:55:00|2430.1|2410.1|2429.6|2409.6|2430.6|2410.6|2427.1|2407.1|0
1585296000000|2020-03-27 08:00:00|2430.1|2410.1|2432.1|2412.1|2434.1|2414.1|2424.5|2404.5|0
1585296300000|2020-03-27 08:05:00|2431.6|2411.6|2430.1|2410.1|2432.1|2412.1|2428.1|2408.1|0
1585296600000|2020-03-27 08:10:00|2430.6|2410.6|2427.7|2407.7|2430.6|2410.6|2427.7|2407.7|1
1585296900000|2020-03-27 08:15:00|2427.2|2407.2|2426|2406|2427.2|2407.2|2424|2404|0
1585297200000|2020-03-27 08:20:00|2426.5|2406.5|2429.9|2409.9|2429.9|2409.9|2426.5|2406.5|0
1585297500000|2020-03-27 08:25:00|2430.8|2410.8|2431.9|2411.9|2434.4|2414.4|2430.3|2410.3|0
1585297800000|2020-03-27 08:30:00|2432.4|2412.4|2442.4|2422.4|2443.9|2423.9|2431.4|2411.4|1
1585298100000|2020-03-27 08:35:00|2441.4|2421.4|2444.9|2424.9|2449.4|2429.4|2438.9|2418.9|1
1585298400000|2020-03-27 08:40:00|2443.9|2423.9|2442.4|2422.4|2444.9|2424.9|2438.9|2418.9|1
1585298700000|2020-03-27 08:45:00|2442.3|2422.3|2439.6|2419.6|2449.2|2429.2|2439.6|2419.6|1
1585299000000|2020-03-27 08:50:00|2440|2420|2432|2412|2445.1|2425.1|2430.6|2410.6|0
1585299300000|2020-03-27 08:55:00|2431|2411|2428|2408|2434.5|2414.5|2424.4|2404.4|0
1585299600000|2020-03-27 09:00:00|2428.4|2408.4|2430.1|2410.1|2432|2412|2424.6|2404.6|0
1585299900000|2020-03-27 09:05:00|2429.6|2409.6|2432|2412|2432.6|2412.6|2429.6|2409.6|0
1585300200000|2020-03-27 09:10:00|2432.5|2412.5|2434.7|2414.7|2439.1|2419.1|2432.5|2412.5|0
1585300500000|2020-03-27 09:15:00|2433.1|2413.1|2435.7|2415.7|2435.7|2415.7|2432.6|2412.6|0
1585300800000|2020-03-27 09:20:00|2436.2|2416.2|2443.6|2423.6|2445.1|2425.1|2436.2|2416.2|0
1585301100000|2020-03-27 09:25:00|2444|2424|2438.6|2418.6|2444.6|2424.6|2434.6|2418.6|70
1585301400000|2020-03-27 09:30:00|2438.1|2418.1|2433.6|2413.6|2439.2|2423.6|2427.1|2411.2|160
1585301700000|2020-03-27 09:35:00|2433.2|2413.2|2438.2|2418.2|2438.2|2418.2|2431.6|2411.6|0
1585302000000|2020-03-27 09:40:00|2437.7|2417.7|2439|2419|2443.1|2423.1|2436.6|2416.6|0
1585302300000|2020-03-27 09:45:00|2440|2420|2433|2413|2441|2421|2429|2409|0
1585302600000|2020-03-27 09:50:00|2432.5|2412.5|2433.5|2413.5|2436.9|2416.9|2432|2412|0
1585302900000|2020-03-27 09:55:00|2434|2414|2433.6|2413.6|2436.1|2416.1|2430.6|2410.6|2
1585535400000|2020-03-30 02:30:00|2462.2|2450.2|2460.9|2448.9|2467.5|2455.5|2450.6|2438.6|9
1585535700000|2020-03-30 02:35:00|2461.9|2449.9|2462.9|2450.9|2464.7|2452.7|2460.4|2448.4|5
1585536000000|2020-03-30 02:40:00|2463.7|2451.7|2461.5|2449.5|2465.1|2453.1|2457.9|2445.9|1
1585536300000|2020-03-30 02:45:00|2461.9|2449.9|2469.5|2457.5|2471.1|2459.1|2461.9|2449.9|23
1585536600000|2020-03-30 02:50:00|2469|2457|2464.5|2452.5|2469.4|2457.4|2463|2451|5
1585536900000|2020-03-30 02:55:00|2464.9|2452.9|2463.7|2451.7|2466.1|2452.9|2454.5|2442.5|2
1585537200000|2020-03-30 03:00:00|2464.1|2452.1|2461|2449|2464.2|2452.2|2455.7|2442.3|27
1585537500000|2020-03-30 03:05:00|2461.4|2449.4|2463|2451|2466.3|2454.3|2461.2|2449.2|49
1585537800000|2020-03-30 03:10:00|2463.5|2451.5|2464.4|2452.4|2468.9|2456.9|2462.9|2450.9|0
1585538100000|2020-03-30 03:15:00|2463.9|2451.9|2467.1|2455.1|2467.1|2455.1|2463.4|2451.4|0
1585538400000|2020-03-30 03:20:00|2467.7|2455.7|2464.9|2452.9|2468.9|2456.9|2461.9|2449.9|4
1585538700000|2020-03-30 03:25:00|2465.3|2453.3|2463.4|2451.4|2465.3|2453.3|2461.8|2449.8|3
1585539000000|2020-03-30 03:30:00|2463.3|2451.3|2464.8|2452.8|2465.5|2453.5|2462.9|2450.9|0
1585539300000|2020-03-30 03:35:00|2464.9|2452.9|2465.5|2453.5|2468|2456|2464.9|2452.9|8
1585539600000|2020-03-30 03:40:00|2465.9|2453.9|2467.7|2455.7|2468.9|2456.9|2464.9|2452.9|33
1585539900000|2020-03-30 03:45:00|2467.2|2455.2|2467.4|2455.4|2468.3|2456.3|2467.1|2455.1|0
1585540200000|2020-03-30 03:50:00|2467.3|2455.3|2468.8|2456.8|2468.9|2456.9|2467.1|2455.1|8
1585540500000|2020-03-30 03:55:00|2468.3|2456.3|2467|2455|2468.9|2456.9|2467|2455|22
1585540800000|2020-03-30 04:00:00|2467.5|2455.5|2465.5|2453.5|2467.5|2455.5|2465.5|2453.5|56
1585541100000|2020-03-30 04:05:00|2466.9|2454.9|2468.5|2456.5|2468.5|2456.5|2466.9|2454.9|0
1585541400000|2020-03-30 04:10:00|2468|2456|2467.7|2455.7|2468.5|2456.5|2467.6|2455.6|4
1585541700000|2020-03-30 04:15:00|2467.5|2455.5|2467.4|2455.4|2467.6|2455.6|2465.9|2453.9|0
1585542000000|2020-03-30 04:20:00|2467.5|2455.5|2469.1|2457.1|2469.3|2457.3|2467.5|2455.5|12
1585542300000|2020-03-30 04:25:00|2468.9|2456.9|2472.7|2460.7|2472.7|2460.7|2466.5|2454.5|184
1585549800000|2020-03-30 06:30:00|2474|2462|2473|2461|2479.4|2467.4|2464.5|2452.5|41
1585550100000|2020-03-30 06:35:00|2472.6|2460.6|2478.6|2466.6|2485|2473|2472|2460|134
1585550400000|2020-03-30 06:40:00|2479.5|2467.5|2491.2|2479.2|2491.9|2479.9|2478.6|2466.6|141
1585550700000|2020-03-30 06:45:00|2491.1|2479.1|2496.1|2484.1|2501.8|2489.8|2490.7|2474.7|21
1585551000000|2020-03-30 06:50:00|2495.6|2483.6|2494.1|2482.1|2496.7|2484.7|2493.5|2481.5|2
1585551300000|2020-03-30 06:55:00|2490.1|2478.1|2492.6|2480.6|2494.2|2482.2|2488.5|2473.6|26
1585551600000|2020-03-30 07:00:00|2492.2|2480.2|2491.1|2479.1|2494.7|2482.7|2488.5|2476.5|0
1585551900000|2020-03-30 07:05:00|2491.5|2479.5|2495.3|2483.3|2495.6|2483.6|2491.1|2479.1|35
1585552200000|2020-03-30 07:10:00|2495.5|2483.5|2492.4|2480.4|2495.5|2483.5|2490|2478|55
1585552500000|2020-03-30 07:15:00|2492.5|2480.5|2493|2481|2495|2483|2491.5|2479.5|1
1585552800000|2020-03-30 07:20:00|2492.9|2480.9|2500.6|2488.6|2500.6|2488.6|2490.7|2478.7|20
1585553100000|2020-03-30 07:25:00|2500|2488|2493.3|2481.3|2500.6|2488.6|2493.3|2481.3|8
1585553400000|2020-03-30 07:30:00|2493.9|2481.9|2494.4|2482.4|2495.4|2483.4|2493.3|2481.3|11
1585553700000|2020-03-30 07:35:00|2494.9|2482.9|2494.2|2482.2|2496.3|2484.3|2493.7|2481.7|0
1585554000000|2020-03-30 07:40:00|2494.7|2482.7|2495.8|2483.8|2495.8|2483.8|2494.2|2482.2|0
1585554300000|2020-03-30 07:45:00|2494.8|2482.8|2500.5|2488.5|2502.2|2490.2|2494.8|2482.8|47
1585554600000|2020-03-30 07:50:00|2500.1|2488.1|2499.5|2487.5|2500.5|2488.5|2497.5|2485.5|0
1585554900000|2020-03-30 07:55:00|2498.5|2486.5|2496.4|2484.4|2502|2490|2496.4|2484.4|0
1585555200000|2020-03-30 08:00:00|2497.4|2485.4|2499.7|2487.7|2500.1|2488.1|2495.9|2483.9|113
1585555500000|2020-03-30 08:05:00|2499.3|2487.3|2504.7|2492.7|2504.7|2492.7|2498.7|2486.7|1
1585555800000|2020-03-30 08:10:00|2504.3|2492.3|2509.7|2497.7|2509.7|2497.7|2503.2|2491.2|7
1585556100000|2020-03-30 08:15:00|2510.5|2498.5|2517.6|2505.6|2520.2|2508.2|2510.5|2498.5|4
1585556400000|2020-03-30 08:20:00|2517.8|2505.8|2518.1|2506.1|2524.6|2512.6|2515.6|2503.6|0
1585556700000|2020-03-30 08:25:00|2517.6|2505.6|2514.6|2502.6|2517.6|2505.6|2513.6|2501.6|0
1585557000000|2020-03-30 08:30:00|2516.1|2504.1|2517.1|2505.1|2517.6|2505.6|2514.6|2502.6|7
1585557300000|2020-03-30 08:35:00|2517.6|2505.6|2518.7|2506.7|2518.7|2506.7|2516.6|2504.6|9
1585557600000|2020-03-30 08:40:00|2518.3|2506.3|2519.3|2507.3|2519.3|2507.3|2514.7|2502.7|23
1585557900000|2020-03-30 08:45:00|2518.8|2506.8|2516.8|2504.8|2519.7|2507.7|2515.8|2503.8|4
1585558200000|2020-03-30 08:50:00|2516.3|2504.3|2510.3|2498.3|2516.8|2504.8|2507.8|2495.8|3
1585558500000|2020-03-30 08:55:00|2509.8|2497.8|2512.3|2500.3|2513.3|2501.3|2505.6|2493.6|103
1585558800000|2020-03-30 09:00:00|2511.5|2499.5|2514.3|2502.3|2515.3|2503.3|2510.3|2498.3|1
1585559100000|2020-03-30 09:05:00|2514.7|2502.7|2517.4|2505.4|2517.8|2505.8|2514.7|2502.7|4
1585559400000|2020-03-30 09:10:00|2517|2505|2514|2502|2517|2505|2514|2502|19
1585559700000|2020-03-30 09:15:00|2514.4|2502.4|2516.6|2504.6|2516.6|2504.6|2514.4|2502.4|1
1585560000000|2020-03-30 09:20:00|2516.9|2504.9|2516.6|2504.6|2517.4|2505.4|2514.6|2502.6|25
1585560300000|2020-03-30 09:25:00|2516.2|2504.2|2516.4|2504.4|2516.4|2504.4|2510.6|2498.6|58
1585560600000|2020-03-30 09:30:00|2516.8|2504.8|2519.2|2507.2|2523.2|2511.2|2516.8|2504.8|8
1585560900000|2020-03-30 09:35:00|2519.6|2507.6|2521|2509|2521.6|2509.6|2518.1|2506.1|0
1585561200000|2020-03-30 09:40:00|2520.6|2508.6|2521|2509|2527.2|2515.2|2519.5|2507.5|25
1585561500000|2020-03-30 09:45:00|2520.5|2508.5|2516.9|2504.9|2521.5|2509.5|2516.9|2504.9|66
1585561800000|2020-03-30 09:50:00|2517.3|2505.3|2512.6|2500.6|2517.4|2505.4|2507|2495|24
1585562100000|2020-03-30 09:55:00|2512.2|2500.2|2501.4|2489.4|2513.5|2501.5|2500.5|2488.5|213
1585621800000|2020-03-31 02:30:00|2499.2|2487.2|2476.7|2464.7|2502.4|2490.4|2476.3|2464.3|305
1585622100000|2020-03-31 02:35:00|2475.9|2463.9|2468.8|2456.8|2475.9|2463.9|2467|2455|183
1585622400000|2020-03-31 02:40:00|2468.6|2456.6|2475.6|2463.6|2475.6|2463.6|2468.6|2456.6|31
1585622700000|2020-03-31 02:45:00|2475|2463|2477.7|2465.7|2478.3|2466.3|2474.6|2462.6|175
1585623000000|2020-03-31 02:50:00|2477.6|2465.6|2482.6|2470.6|2482.6|2470.6|2477.6|2465.6|100
1585623300000|2020-03-31 02:55:00|2482|2470|2480.8|2468.8|2482.8|2470.8|2478.4|2466.4|121
1585623600000|2020-03-31 03:00:00|2481.6|2469.6|2482.8|2470.8|2482.8|2470.8|2479.1|2467.1|24
1585623900000|2020-03-31 03:05:00|2483.3|2471.3|2483.1|2471.1|2489.7|2477.7|2482.6|2470.6|120
1585624200000|2020-03-31 03:10:00|2482.7|2470.7|2478.7|2466.7|2483.1|2471.1|2478.3|2466.3|74
1585624500000|2020-03-31 03:15:00|2479.5|2467.5|2479.1|2467.1|2480.7|2468.7|2477.7|2465.7|98
1585624800000|2020-03-31 03:20:00|2479.5|2467.5|2480.6|2468.6|2481.1|2469.1|2478.1|2466.1|5
1585625100000|2020-03-31 03:25:00|2480.5|2468.5|2477.5|2465.5|2480.5|2468.5|2473.9|2461.9|60
1585625400000|2020-03-31 03:30:00|2477.4|2465.4|2471.5|2459.5|2477.4|2465.4|2463.5|2451.5|96
1585625700000|2020-03-31 03:35:00|2471|2459|2470.4|2458.4|2473.1|2461.1|2468.5|2456.5|18
1585626000000|2020-03-31 03:40:00|2470.5|2458.5|2470.5|2458.5|2471.9|2459.9|2469.5|2457.5|24
1585626300000|2020-03-31 03:45:00|2470.4|2458.4|2462.5|2450.5|2470.4|2458.4|2461.9|2449.9|66
1585626600000|2020-03-31 03:50:00|2462.1|2450.1|2456.5|2444.5|2466|2454|2454.5|2442.5|41
1585626900000|2020-03-31 03:55:00|2457.3|2445.3|2449.1|2437.1|2458.5|2446.5|2448.3|2436.3|4
1585627200000|2020-03-31 04:00:00|2448.9|2436.9|2452.5|2440.5|2453.1|2441.1|2448.9|2436.9|5
1585627500000|2020-03-31 04:05:00|2453|2441|2446.1|2434.1|2453.5|2441.5|2446.1|2434.1|115
1585627800000|2020-03-31 04:10:00|2445.7|2433.7|2435.5|2423.5|2445.7|2433.7|2435.5|2423.5|72
1585628100000|2020-03-31 04:15:00|2435.9|2423.9|2422.1|2410.1|2435.9|2423.9|2422.1|2410.1|15
1585628400000|2020-03-31 04:20:00|2425.1|2413.1|2424.9|2412.9|2425.7|2413.7|2423.5|2411.5|22
1585628700000|2020-03-31 04:25:00|2423.9|2411.9|2422|2410|2424.9|2412.9|2421.5|2409.5|39
1585636200000|2020-03-31 06:30:00|2421.8|2405.8|2422.7|2410.7|2424.6|2412.6|2416|2404|206
1585636500000|2020-03-31 06:35:00|2422|2410|2428.7|2416.7|2430|2418|2422|2410|147
1585636800000|2020-03-31 06:40:00|2428.6|2416.6|2428.4|2416.4|2429.8|2417.8|2427.9|2415.9|19
1585637100000|2020-03-31 06:45:00|2428.3|2416.3|2417.4|2405.4|2428.5|2416.5|2412.9|2400.9|174
1585637400000|2020-03-31 06:50:00|2417.9|2405.9|2418|2406|2418.6|2406.6|2416.8|2404.8|308
1585637700000|2020-03-31 06:55:00|2417.6|2405.6|2421.5|2409.5|2424|2412|2417|2405|117
1585638000000|2020-03-31 07:00:00|2421.6|2409.6|2422.3|2410.3|2425.2|2413.2|2418.6|2406.6|69
1585638300000|2020-03-31 07:05:00|2422.2|2410.2|2425.4|2413.4|2427.6|2415.6|2419.9|2407.9|118
1585638600000|2020-03-31 07:10:00|2425.8|2413.8|2428.3|2416.3|2428.8|2416.8|2425.2|2413.2|38
1585638900000|2020-03-31 07:15:00|2428.2|2416.2|2429|2417|2429.9|2417.9|2427|2415|32
1585639200000|2020-03-31 07:20:00|2429.2|2417.2|2430|2418|2432.2|2420.2|2429|2417|71
1585639500000|2020-03-31 07:25:00|2430.1|2418.1|2426.6|2414.6|2430.1|2418.1|2425.9|2413.9|72
1585639800000|2020-03-31 07:30:00|2426.4|2414.4|2427.2|2415.2|2429.4|2417.4|2425.9|2413.9|10
1585640100000|2020-03-31 07:35:00|2426.6|2414.6|2424.7|2412.7|2428.2|2416.2|2424.7|2412.7|104
1585640400000|2020-03-31 07:40:00|2425.2|2413.2|2423.9|2411.9|2425.3|2413.3|2421.9|2409.9|3
1585640700000|2020-03-31 07:45:00|2424.3|2412.3|2423.3|2411.3|2424.9|2412.9|2422.9|2410.9|26
1585641000000|2020-03-31 07:50:00|2422.5|2410.5|2427.3|2415.3|2428.3|2416.3|2422.3|2410.3|4
1585641300000|2020-03-31 07:55:00|2427.5|2415.5|2430.3|2418.3|2430.8|2418.8|2427.5|2415.5|1
1585641600000|2020-03-31 08:00:00|2431.2|2419.2|2430.3|2418.3|2432.5|2420.5|2426.3|2414.3|19
1585641900000|2020-03-31 08:05:00|2429.1|2417.1|2430.3|2418.3|2431.3|2419.3|2427.3|2415.3|0
1585642200000|2020-03-31 08:10:00|2430.7|2418.7|2432.3|2420.3|2432.3|2420.3|2428.3|2416.3|1
1585642500000|2020-03-31 08:15:00|2433.1|2421.1|2432.9|2420.9|2435.5|2423.5|2429.9|2417.9|0
1585642800000|2020-03-31 08:20:00|2433.5|2421.5|2444.3|2432.3|2444.3|2432.3|2432.9|2420.9|3
1585643100000|2020-03-31 08:25:00|2445.3|2433.3|2452.2|2440.2|2454.2|2442.2|2444.3|2432.3|97
1585643400000|2020-03-31 08:30:00|2452.1|2440.1|2451.4|2439.4|2452.6|2440.6|2447.6|2435.6|213
1585643700000|2020-03-31 08:35:00|2453.8|2441.8|2461|2449|2466|2454|2453.8|2441.8|206
1585644000000|2020-03-31 08:40:00|2461.4|2449.4|2463.6|2451.6|2464.6|2452.6|2461.3|2449.3|4
1585644300000|2020-03-31 08:45:00|2464.4|2452.4|2469.2|2457.2|2469.8|2457.8|2464.2|2452.2|3
1585644600000|2020-03-31 08:50:00|2468.8|2456.8|2478.2|2466.2|2478.2|2466.2|2464.2|2452.2|2
1585644900000|2020-03-31 08:55:00|2478.6|2466.6|2472|2460|2478.8|2466.8|2471.6|2459.6|0
1585645200000|2020-03-31 09:00:00|2470.6|2458.6|2472.7|2460.7|2472.8|2460.8|2467.6|2455.6|3
1585645500000|2020-03-31 09:05:00|2472.3|2460.3|2471.9|2459.9|2475.6|2463.6|2470.1|2458.1|3
1585645800000|2020-03-31 09:10:00|2472.4|2460.4|2467.5|2455.5|2472.4|2460.4|2463.9|2451.9|4
1585646100000|2020-03-31 09:15:00|2467.9|2455.9|2469.4|2457.4|2471.4|2459.4|2467.5|2455.5|7
1585646400000|2020-03-31 09:20:00|2469.8|2457.8|2472.7|2460.7|2472.7|2460.7|2469.3|2457.3|3
1585646700000|2020-03-31 09:25:00|2472.1|2460.1|2470.5|2458.5|2472.9|2460.9|2469.7|2457.7|1
1585647000000|2020-03-31 09:30:00|2470.9|2458.9|2473.5|2461.5|2473.5|2461.5|2470.5|2458.5|1
1585647300000|2020-03-31 09:35:00|2474|2462|2476.5|2464.5|2476.5|2464.5|2472.5|2460.5|4
1585647600000|2020-03-31 09:40:00|2476.3|2464.3|2472.1|2460.1|2476.5|2464.5|2470.3|2458.3|10
1585647900000|2020-03-31 09:45:00|2472.2|2460.2|2470.1|2458.1|2472.7|2460.7|2469.2|2457.2|19
1585648200000|2020-03-31 09:50:00|2469.8|2457.8|2466.3|2454.3|2469.8|2457.8|2466.2|2454.2|22
1585648500000|2020-03-31 09:55:00|2466.2|2454.2|2462.3|2450.3|2467.3|2455.3|2461.8|2449.8|183
1585708200000|2020-04-01 02:30:00|2431|2419|2438.7|2426.7|2446.7|2434.7|2428|2416|22
1585708500000|2020-04-01 02:35:00|2439.1|2427.1|2436.7|2424.7|2440.6|2428.6|2432.2|2420.2|12
1585708800000|2020-04-01 02:40:00|2436.9|2424.9|2448.9|2436.9|2449.3|2437.3|2436.9|2424.9|63
1585709100000|2020-04-01 02:45:00|2449.3|2437.3|2460.8|2448.8|2473.1|2461.1|2448.4|2436.4|132
1585709400000|2020-04-01 02:50:00|2461.4|2449.4|2469.6|2457.6|2469.6|2457.6|2461.4|2449.4|49
1585709700000|2020-04-01 02:55:00|2469.4|2457.4|2476.3|2464.3|2478.5|2466.5|2468|2456|36
1585710000000|2020-04-01 03:00:00|2475.9|2463.9|2473.3|2461.3|2478.3|2466.3|2472.3|2460.3|0
1585710300000|2020-04-01 03:05:00|2473.8|2461.8|2475.9|2463.9|2478.3|2466.3|2473.8|2461.8|3
1585710600000|2020-04-01 03:10:00|2476.8|2464.8|2484.6|2472.6|2488.9|2476.9|2472.9|2460.9|113
1585710900000|2020-04-01 03:15:00|2484.9|2472.9|2484.5|2472.5|2489.9|2477.4|2479.3|2463.1|35
1585711200000|2020-04-01 03:20:00|2485|2473|2478.7|2466.7|2485|2473|2476.2|2464.2|9
1585711500000|2020-04-01 03:25:00|2478.4|2466.4|2472.4|2460.4|2480.6|2468.6|2469.9|2457.9|14
1585711800000|2020-04-01 03:30:00|2472.9|2460.9|2475.8|2463.8|2476.2|2464.2|2471.9|2459.9|5
1585712100000|2020-04-01 03:35:00|2475.2|2463.2|2473.5|2461.5|2475.8|2463.8|2472.8|2460.8|0
1585712400000|2020-04-01 03:40:00|2474|2462|2474.9|2462.9|2475.9|2463.9|2472.6|2460.6|28
1585712700000|2020-04-01 03:45:00|2475.4|2463.4|2467.7|2455.7|2475.9|2463.9|2463.9|2451.9|6
1585713000000|2020-04-01 03:50:00|2467.1|2455.1|2461.8|2449.8|2467.1|2455.1|2461.2|2449.2|38
1585713300000|2020-04-01 03:55:00|2460.8|2448.8|2462|2450|2462|2450|2459.8|2447.8|13
1585713600000|2020-04-01 04:00:00|2461.4|2449.4|2460.9|2448.9|2462|2450|2460|2448|6
1585713900000|2020-04-01 04:05:00|2461.3|2449.3|2462.7|2450.7|2462.8|2450.8|2460.9|2448.9|30
1585714200000|2020-04-01 04:10:00|2462.6|2450.6|2443.4|2431.4|2462.7|2450.7|2443.4|2431.4|154
1585714500000|2020-04-01 04:15:00|2442.6|2430.6|2419.9|2407.9|2442.7|2430.7|2419.9|2407.9|112
1585714800000|2020-04-01 04:20:00|2420.9|2408.9|2421.5|2409.5|2423.4|2411.4|2413.8|2401.8|182
1585715100000|2020-04-01 04:25:00|2422.1|2410.1|2417.4|2405.4|2425.1|2413.1|2415.6|2403.6|106
1585722600000|2020-04-01 06:30:00|2387.2|2375.2|2398.5|2386.5|2402.3|2390.3|2380.2|2366.2|27
1585722900000|2020-04-01 06:35:00|2398.2|2386.2|2396.8|2384.8|2399.3|2387.3|2394.7|2382.7|39
1585723200000|2020-04-01 06:40:00|2395.7|2383.7|2395|2383|2395.9|2383.9|2394.2|2382.2|78
1585723500000|2020-04-01 06:45:00|2395.2|2383.2|2407.3|2395.3|2410.7|2398.7|2394.7|2382.7|87
1585723800000|2020-04-01 06:50:00|2406.6|2394.6|2413.7|2401.7|2413.7|2401.7|2405.6|2393.6|8
1585724100000|2020-04-01 06:55:00|2413.8|2401.8|2417.9|2405.9|2421.4|2409.4|2409.9|2397.9|88
1585724400000|2020-04-01 07:00:00|2418.8|2406.8|2421.1|2409.1|2426.1|2414.1|2415.3|2403.3|89
1585724700000|2020-04-01 07:05:00|2421.4|2409.4|2416|2404|2425.7|2413.7|2411.5|2399.5|3
1585725000000|2020-04-01 07:10:00|2416.5|2404.5|2412.9|2400.9|2417.5|2405.5|2409.5|2397.5|9
1585725300000|2020-04-01 07:15:00|2412.5|2400.5|2411|2399|2412.9|2400.9|2409.3|2397.3|330
1585725600000|2020-04-01 07:20:00|2411.5|2399.5|2413.3|2401.3|2416|2404|2411|2399|13
1585725900000|2020-04-01 07:25:00|2412.5|2400.5|2409.6|2397.6|2412.5|2400.5|2407.6|2395.6|2
1585726200000|2020-04-01 07:30:00|2410.2|2398.2|2403.2|2391.2|2412|2400|2399.8|2387.8|17
1585726500000|2020-04-01 07:35:00|2403.1|2391.1|2402.8|2390.8|2407.2|2395.2|2401.8|2389.8|0
1585726800000|2020-04-01 07:40:00|2403|2391|2408.7|2396.7|2409.8|2397.8|2403|2391|2
1585727100000|2020-04-01 07:45:00|2409.2|2397.2|2406.2|2394.2|2410.2|2398.2|2402.2|2390.2|0
1585727400000|2020-04-01 07:50:00|2406.1|2394.1|2411.9|2399.9|2412.6|2400.6|2406|2394|0
1585727700000|2020-04-01 07:55:00|2411.8|2399.8|2417.3|2405.3|2418.6|2406.6|2411.1|2399.1|8
1585728000000|2020-04-01 08:00:00|2417.1|2405.1|2418.1|2406.1|2419.7|2407.7|2416.7|2404.7|3
1585728300000|2020-04-01 08:05:00|2417.9|2405.9|2418.4|2406.4|2421.7|2409.7|2413.4|2401.4|4
1585728600000|2020-04-01 08:10:00|2417.8|2405.8|2416.5|2404.5|2419.8|2407.8|2416.2|2404.2|0
1585728900000|2020-04-01 08:15:00|2417.3|2405.3|2418.3|2406.3|2419.4|2407.4|2415.3|2403.3|1
1585729200000|2020-04-01 08:20:00|2418.2|2406.2|2415.3|2403.3|2418.2|2406.2|2413.5|2401.5|110
1585729500000|2020-04-01 08:25:00|2414.4|2402.4|2415.9|2403.9|2416|2404|2412.7|2400.7|13
1585729800000|2020-04-01 08:30:00|2415.5|2403.5|2415.3|2403.3|2416.8|2404.8|2414.1|2402.1|15
1585730100000|2020-04-01 08:35:00|2416.1|2404.1|2414.8|2402.8|2418.5|2406.5|2414.5|2402.5|12
1585730400000|2020-04-01 08:40:00|2415.1|2403.1|2414.7|2402.7|2415.3|2403.3|2414.5|2402.5|0
1585730700000|2020-04-01 08:45:00|2414.9|2402.9|2417.4|2405.4|2418|2406|2413.5|2401.5|0
1585731000000|2020-04-01 08:50:00|2417.7|2405.7|2417.5|2405.5|2419.9|2407.9|2417.4|2405.4|0
1585731300000|2020-04-01 08:55:00|2417.4|2405.4|2405.5|2393.5|2417.4|2405.4|2405.5|2393.5|84
1585731600000|2020-04-01 09:00:00|2404|2392|2403.8|2391.8|2405.3|2393.3|2400.2|2388.2|15
1585731900000|2020-04-01 09:05:00|2404.2|2392.2|2410.1|2398.1|2411.2|2399.2|2404.2|2392.2|24
1585732200000|2020-04-01 09:10:00|2410.5|2398.5|2411.1|2399.1|2413.1|2401.1|2410.1|2398.1|0
1585732500000|2020-04-01 09:15:00|2410.7|2398.7|2413.1|2401.1|2414.1|2402.1|2410.1|2398.1|0
1585732800000|2020-04-01 09:20:00|2412.6|2400.6|2416.7|2404.7|2416.7|2404.7|2412.6|2400.6|0
1585733100000|2020-04-01 09:25:00|2416.3|2404.3|2411|2399|2416.3|2404.3|2411|2399|1
1585733400000|2020-04-01 09:30:00|2410.4|2398.4|2412|2400|2414.9|2402.8|2410.4|2398.4|1
1585733700000|2020-04-01 09:35:00|2411.8|2399.8|2405.3|2393.3|2411.8|2399.8|2405.3|2393.3|9
1585734000000|2020-04-01 09:40:00|2404.8|2392.8|2410.3|2398.3|2413.5|2401.5|2404.8|2392.8|5
1585734300000|2020-04-01 09:45:00|2410.4|2398.4|2415.1|2403.1|2415.1|2403.1|2410.3|2398.3|18
1585734600000|2020-04-01 09:50:00|2413.6|2401.6|2407.5|2395.5|2415.4|2403.4|2407|2395|30
1585734900000|2020-04-01 09:55:00|2407.1|2395.1|2400.1|2388.1|2407.1|2395.1|2399.9|2387.9|72
1585794600000|2020-04-02 02:30:00|2397|2385|2411.7|2399.7|2412|2400|2396|2382.4|55
1585794900000|2020-04-02 02:35:00|2413|2401|2408.6|2396.6|2431.4|2416|2406.1|2394.1|119
1585795200000|2020-04-02 02:40:00|2409.5|2397.5|2405.7|2393.7|2412.1|2398.9|2402.6|2390.6|5
1585795500000|2020-04-02 02:45:00|2405.8|2393.8|2403.7|2391.7|2410.7|2398.7|2403.7|2391.7|11
1585795800000|2020-04-02 02:50:00|2404.1|2392.1|2391.1|2379.1|2405.4|2393.4|2387.3|2375.3|21
1585796100000|2020-04-02 02:55:00|2391.4|2379.4|2393.3|2381.3|2397.6|2385.6|2391.1|2379.1|1
1585796400000|2020-04-02 03:00:00|2393.1|2381.1|2394.6|2382.6|2395.6|2383.6|2390.9|2378.9|23
1585796700000|2020-04-02 03:05:00|2394.3|2382.3|2382.7|2370.7|2394.8|2382.8|2378.2|2366.2|169
1585797000000|2020-04-02 03:10:00|2382.3|2370.3|2389.2|2377.2|2389.2|2377.2|2381.6|2369.6|75
1585797300000|2020-04-02 03:15:00|2389.4|2377.4|2396.6|2384.6|2400.9|2388.9|2389.4|2377.4|174
1585797600000|2020-04-02 03:20:00|2397|2385|2403.5|2391.5|2405|2393|2396.3|2384.3|112
1585797900000|2020-04-02 03:25:00|2403.9|2391.9|2395.8|2383.8|2404|2392|2395.8|2383.8|73
1585798200000|2020-04-02 03:30:00|2396.4|2384.4|2398.5|2386.5|2398.5|2386.5|2391|2379|78
1585798500000|2020-04-02 03:35:00|2398.8|2386.8|2397.1|2385.1|2400.1|2388.1|2396.1|2384.1|2
1585798800000|2020-04-02 03:40:00|2398.1|2386.1|2398.1|2386.1|2401.1|2389.1|2398.1|2386.1|0
1585799100000|2020-04-02 03:45:00|2397.6|2385.6|2396.1|2384.1|2397.6|2385.6|2392.1|2380.1|0
1585799400000|2020-04-02 03:50:00|2396.5|2384.5|2389.2|2377.2|2398.8|2386.8|2387.7|2375.7|4
1585799700000|2020-04-02 03:55:00|2388.7|2376.7|2393.4|2381.4|2393.6|2381.6|2388.7|2376.7|3
1585800000000|2020-04-02 04:00:00|2393.6|2381.6|2389.9|2377.9|2394.2|2382.2|2389.9|2377.9|0
1585800300000|2020-04-02 04:05:00|2389.6|2377.6|2387.3|2375.3|2390.9|2378.9|2386|2374|4
1585800600000|2020-04-02 04:10:00|2388.1|2376.1|2389.3|2377.3|2389.3|2377.3|2388.1|2376.1|0
1585800900000|2020-04-02 04:15:00|2388.3|2376.3|2392.7|2380.7|2393.3|2381.3|2385.8|2373.8|0
1585801200000|2020-04-02 04:20:00|2393.7|2381.7|2393.7|2381.7|2394.9|2382.9|2391.4|2379.4|3
1585801500000|2020-04-02 04:25:00|2393.3|2381.3|2373.7|2361.7|2393.3|2381.3|2373.2|2361.2|36
1585809000000|2020-04-02 06:30:00|2397.4|2385.4|2402.2|2390.2|2405.8|2393.8|2394.7|2382.7|22
1585809300000|2020-04-02 06:35:00|2400.7|2388.7|2414.4|2402.4|2414.4|2402.4|2399.2|2387.2|30
1585809600000|2020-04-02 06:40:00|2415.8|2403.8|2408.8|2396.8|2418.9|2406.9|2407.9|2395.9|7
1585809900000|2020-04-02 06:45:00|2408.4|2396.4|2413.1|2401.1|2414.1|2402.1|2405.8|2393.8|3
1585810200000|2020-04-02 06:50:00|2412.6|2400.6|2412.1|2400.1|2414.1|2402.1|2411.4|2399.4|0
1585810500000|2020-04-02 06:55:00|2412.5|2400.5|2416.5|2404.5|2417.1|2405.1|2409.7|2397.7|11
1585810800000|2020-04-02 07:00:00|2416.6|2404.6|2407.7|2395.7|2416.6|2404.6|2403.6|2391.6|1
1585811100000|2020-04-02 07:05:00|2408.5|2396.5|2407.4|2395.4|2410.9|2398.9|2405.4|2393.4|0
1585811400000|2020-04-02 07:10:00|2408.1|2396.1|2412.4|2400.4|2416.4|2404.4|2408.1|2396.1|10
1585811700000|2020-04-02 07:15:00|2412|2400|2420.7|2408.7|2422.6|2410.6|2412|2400|17
1585812000000|2020-04-02 07:20:00|2420.4|2408.4|2418.9|2406.9|2422|2410|2411.3|2391.3|140
1585812300000|2020-04-02 07:25:00|2419.5|2407.5|2413.6|2401.6|2419.5|2407.5|2413.6|2401.6|3
1585812600000|2020-04-02 07:30:00|2413.3|2401.3|2411.1|2399.1|2415.6|2403.6|2408.6|2396.6|2
1585812900000|2020-04-02 07:35:00|2411.3|2399.3|2406.9|2394.9|2411.3|2399.3|2405.9|2393.9|0
1585813200000|2020-04-02 07:40:00|2407.5|2395.5|2408.5|2396.5|2411.2|2399.2|2406.2|2394.2|34
1585813500000|2020-04-02 07:45:00|2409.5|2397.5|2412.9|2400.9|2413.1|2401.1|2408.5|2396.5|10
1585813800000|2020-04-02 07:50:00|2412.5|2400.5|2415.6|2403.6|2417.9|2405.9|2409.6|2397.6|23
1585814100000|2020-04-02 07:55:00|2415.1|2403.1|2409.6|2397.6|2415.1|2403.1|2409.1|2397.1|0
1585814400000|2020-04-02 08:00:00|2408.8|2396.8|2396.1|2384.1|2410.6|2398.6|2395.1|2383.1|58
1585814700000|2020-04-02 08:05:00|2395.8|2383.8|2391.7|2379.7|2397.1|2385.1|2389.9|2377.9|163
1585815000000|2020-04-02 08:10:00|2391.3|2379.3|2383.4|2371.4|2391.7|2379.7|2383.4|2371.4|21
1585815300000|2020-04-02 08:15:00|2384.4|2372.4|2386.4|2374.4|2390.4|2378.4|2382.4|2370.4|0
1585815600000|2020-04-02 08:20:00|2386|2374|2377|2365|2386|2374|2376.4|2364.4|11
1585815900000|2020-04-02 08:25:00|2376.5|2364.5|2379.9|2367.9|2381.6|2369.6|2375.9|2363.9|61
1585816200000|2020-04-02 08:30:00|2379.6|2367.6|2380.5|2368.5|2382.5|2370.5|2378.6|2366.6|0
1585816500000|2020-04-02 08:35:00|2379.9|2367.9|2381.5|2369.5|2382.9|2370.9|2379.9|2367.9|0
1585816800000|2020-04-02 08:40:00|2382.5|2370.5|2379.8|2367.8|2383.5|2371.5|2379.5|2367.5|0
1585817100000|2020-04-02 08:45:00|2379.5|2367.5|2378.2|2366.2|2379.9|2367.9|2376.6|2364.6|31
1585817400000|2020-04-02 08:50:00|2377.9|2365.9|2373|2361|2378.2|2366.2|2372.8|2360.8|9
1585817700000|2020-04-02 08:55:00|2372.5|2360.5|2367.1|2355.1|2373.2|2361.2|2364.4|2352.4|31
1585818000000|2020-04-02 09:00:00|2366.9|2354.9|2361.3|2349.3|2368.3|2356.3|2360.7|2348.7|27
1585818300000|2020-04-02 09:05:00|2360.7|2348.7|2357.8|2345.8|2363.6|2351.6|2357.3|2345.3|59
1585818600000|2020-04-02 09:10:00|2357.3|2345.3|2350.8|2338.8|2357.4|2345.4|2350.5|2338.5|94
1585818900000|2020-04-02 09:15:00|2350.7|2338.7|2362.8|2350.8|2362.8|2350.8|2350.5|2338.5|165
1585819200000|2020-04-02 09:20:00|2363.8|2351.8|2366.2|2354.2|2370.8|2358.8|2360.8|2348.8|57
1585819500000|2020-04-02 09:25:00|2366|2354|2369.6|2357.6|2369.6|2357.6|2363.2|2351.2|9
1585819800000|2020-04-02 09:30:00|2368.5|2356.5|2373.4|2361.4|2374.1|2362.1|2368.5|2356.5|79
1585820100000|2020-04-02 09:35:00|2374.1|2362.1|2372.7|2360.7|2375.4|2363.4|2368.1|2356.1|19
1585820400000|2020-04-02 09:40:00|2372|2360|2368.3|2356.3|2372|2360|2366.4|2354.4|7
1585820700000|2020-04-02 09:45:00|2368.8|2356.8|2371.8|2359.8|2371.8|2359.8|2368.5|2356.5|14
1585821000000|2020-04-02 09:50:00|2371.4|2359.4|2368.7|2356.7|2371.4|2359.4|2366.4|2354.4|2
1585821300000|2020-04-02 09:55:00|2367.7|2355.7|2361.5|2349.5|2367.7|2355.7|2360|2348|17
1585881000000|2020-04-03 02:30:00|2360.8|2344.8|2354.9|2342.9|2371.3|2358.6|2345.3|2333.3|39
1585881300000|2020-04-03 02:35:00|2354.2|2342.2|2354.3|2342.3|2359.4|2347.4|2349.7|2337.7|11
1585881600000|2020-04-03 02:40:00|2353.9|2341.9|2340.9|2328.9|2353.9|2341.9|2340.9|2328.9|52
1585881900000|2020-04-03 02:45:00|2340.2|2328.2|2331.4|2319.4|2340.5|2328.5|2331.4|2319.4|66
1585882200000|2020-04-03 02:50:00|2332.1|2320.1|2322.7|2310.7|2332.6|2320.6|2320.2|2308.2|57
1585882500000|2020-04-03 02:55:00|2321.7|2309.7|2319.9|2307.9|2325.7|2313.7|2319|2307|70
1585882800000|2020-04-03 03:00:00|2320|2308|2308|2296|2320|2308|2306.7|2294.7|14
1585883100000|2020-04-03 03:05:00|2308.5|2296.5|2295|2283|2308.5|2296.5|2294|2282|37
1585883400000|2020-04-03 03:10:00|2295.8|2283.8|2302|2290|2306.3|2294.3|2294.3|2282.3|83
1585883700000|2020-04-03 03:15:00|2301.6|2289.6|2302.5|2290.5|2303.5|2291.5|2299.8|2287.8|7
1585884000000|2020-04-03 03:20:00|2302.1|2290.1|2302.1|2290.1|2303|2291|2300|2288|2
1585884300000|2020-04-03 03:25:00|2299.3|2287.3|2302.6|2290.6|2305.5|2293.5|2297.6|2285.6|141
1585884600000|2020-04-03 03:30:00|2302.4|2290.4|2300.8|2288.8|2302.4|2290.4|2298.6|2286.6|1
1585884900000|2020-04-03 03:35:00|2300.3|2288.3|2300.3|2288.3|2300.9|2288.9|2299.8|2287.8|0
1585885200000|2020-04-03 03:40:00|2301|2289|2305.8|2293.8|2309.3|2297.3|2300.8|2288.8|34
1585885500000|2020-04-03 03:45:00|2305.6|2293.6|2307.6|2295.6|2309.4|2297.4|2305.6|2293.6|26
1585885800000|2020-04-03 03:50:00|2308.3|2296.3|2306.9|2294.9|2309.3|2297.3|2304.9|2292.9|21
1585886100000|2020-04-03 03:55:00|2307.3|2295.3|2307.3|2295.3|2309.6|2297.6|2305.8|2293.8|1
1585886400000|2020-04-03 04:00:00|2308|2296|2306.8|2294.8|2310.3|2298.3|2306.3|2294.3|0
1585886700000|2020-04-03 04:05:00|2306.4|2294.4|2312.6|2300.6|2313.2|2301.2|2306.3|2294.3|10
1585887000000|2020-04-03 04:10:00|2312.3|2300.3|2312.2|2300.2|2315.9|2303.9|2310.9|2298.9|4
1585887300000|2020-04-03 04:15:00|2313.6|2301.6|2311.6|2299.6|2315.1|2303.1|2309.6|2297.6|0
1585887600000|2020-04-03 04:20:00|2312.9|2300.9|2315.2|2303.2|2318.2|2306.2|2312.6|2300.6|2
1585887900000|2020-04-03 04:25:00|2316.6|2304.6|2318.5|2306.5|2318.9|2306.9|2315.7|2303.7|40
1585895400000|2020-04-03 06:30:00|2316.2|2304.2|2307.7|2295.7|2316.2|2304.2|2303.1|2291.1|0
1585895700000|2020-04-03 06:35:00|2306.7|2294.7|2306.1|2294.1|2309.4|2297.4|2299.4|2287.4|4
1585896000000|2020-04-03 06:40:00|2305.7|2293.7|2307.1|2295.1|2309.4|2297.4|2299.1|2287.1|4
1585896300000|2020-04-03 06:45:00|2308.1|2296.1|2317.6|2305.6|2321|2309|2308.1|2293.8|17
1585896600000|2020-04-03 06:50:00|2319.1|2307.1|2320.2|2308.2|2323.1|2311.1|2316.1|2304.1|63
1585896900000|2020-04-03 06:55:00|2320.3|2308.3|2320.9|2308.9|2321.7|2309.7|2319.3|2307.3|2
1585897200000|2020-04-03 07:00:00|2320.7|2308.7|2309.9|2297.9|2320.7|2308.7|2304.7|2292.7|2
1585897500000|2020-04-03 07:05:00|2310.4|2298.4|2314|2302|2316.3|2304.3|2310.4|2298.4|1
1585897800000|2020-04-03 07:10:00|2314.2|2302.2|2318.8|2306.8|2318.8|2306.8|2313.8|2301.8|1
1585898100000|2020-04-03 07:15:00|2319.3|2307.3|2313.6|2301.6|2320.3|2308.3|2312.5|2300.5|2
1585898400000|2020-04-03 07:20:00|2313|2301|2313.1|2301.1|2318|2306|2307.3|2295.3|5
1585898700000|2020-04-03 07:25:00|2313.8|2301.8|2314.3|2302.3|2316|2304|2313.3|2301.3|1
1585899000000|2020-04-03 07:30:00|2315|2303|2315.3|2303.3|2316.3|2304.3|2312.6|2300.6|0
1585899300000|2020-04-03 07:35:00|2315.6|2303.6|2315.3|2303.3|2317.5|2305.5|2314.7|2302.7|10
1585899600000|2020-04-03 07:40:00|2315.2|2303.2|2307.6|2295.6|2315.3|2303.3|2306.6|2294.6|11
1585899900000|2020-04-03 07:45:00|2308.3|2296.3|2313.8|2301.8|2316.3|2304.3|2308.1|2296.1|0
1585900200000|2020-04-03 07:50:00|2314.1|2302.1|2314.3|2302.3|2318.3|2306.3|2313.8|2301.8|24
1585900500000|2020-04-03 07:55:00|2313.3|2301.3|2314.9|2302.9|2316.9|2304.9|2312.3|2300.3|10
1585900800000|2020-04-03 08:00:00|2315.3|2303.3|2313.9|2301.9|2318.3|2306.3|2313.9|2301.9|10
1585901100000|2020-04-03 08:05:00|2315.4|2303.4|2319.9|2307.9|2320.9|2308.9|2315.4|2303.4|40
1585901400000|2020-04-03 08:10:00|2320.9|2308.9|2316.9|2304.9|2320.9|2308.9|2313.9|2301.9|36
1585901700000|2020-04-03 08:15:00|2316.5|2304.5|2322.6|2310.6|2324.9|2312.9|2314.9|2302.9|63
1585902000000|2020-04-03 08:20:00|2322.1|2310.1|2314.4|2302.4|2322.1|2310.1|2313.6|2301.6|18
1585902300000|2020-04-03 08:25:00|2313.9|2301.9|2309.2|2297.2|2314.5|2302.5|2301.8|2289.8|41
1585902600000|2020-04-03 08:30:00|2309.1|2297.1|2302.7|2290.7|2315.2|2303.2|2302.7|2290.7|27
1585902900000|2020-04-03 08:35:00|2302.9|2290.9|2307.9|2295.9|2308.9|2296.9|2300.9|2288.9|2
1585903200000|2020-04-03 08:40:00|2307.7|2295.7|2306.9|2294.9|2309.5|2297.5|2304.5|2292.5|8
1585903500000|2020-04-03 08:45:00|2306.7|2294.7|2308.5|2296.5|2309.5|2297.5|2305.5|2293.5|6
1585903800000|2020-04-03 08:50:00|2309.2|2297.2|2312.5|2300.5|2313.5|2301.5|2308.5|2296.5|0
1585904100000|2020-04-03 08:55:00|2313.5|2301.5|2312.5|2300.5|2313.5|2301.5|2312.5|2300.5|0
1585904400000|2020-04-03 09:00:00|2312.9|2300.9|2305.9|2293.9|2312.9|2300.9|2304.2|2292.2|8
1585904700000|2020-04-03 09:05:00|2306.9|2294.9|2306.5|2294.5|2308.9|2296.9|2304.9|2292.9|0
1585905000000|2020-04-03 09:10:00|2306|2294|2303.9|2291.9|2306.5|2294.5|2301.9|2289.9|0
1585905300000|2020-04-03 09:15:00|2303.5|2291.5|2304.2|2292.2|2304.2|2292.2|2300.5|2288.5|0
1585905600000|2020-04-03 09:20:00|2303.8|2291.8|2303.5|2291.5|2305.2|2293.2|2303|2291|0
1585905900000|2020-04-03 09:25:00|2302.8|2290.8|2306.5|2294.5|2306.5|2294.5|2296.5|2284.5|90
1585906200000|2020-04-03 09:30:00|2306.1|2294.1|2298.7|2286.7|2306.5|2294.5|2297.2|2285.2|4
1585906500000|2020-04-03 09:35:00|2298|2286|2296.2|2284.2|2299.5|2287.5|2294.5|2282.5|15
1585906800000|2020-04-03 09:40:00|2296.3|2284.3|2298.8|2286.8|2298.8|2286.8|2295.5|2283.5|3
1585907100000|2020-04-03 09:45:00|2298.5|2286.5|2291.5|2279.5|2301.3|2289.3|2289.5|2277.5|128
1585907400000|2020-04-03 09:50:00|2292.3|2280.3|2294.5|2282.5|2296.2|2284.2|2292.3|2280.3|113
1585907700000|2020-04-03 09:55:00|2294.6|2282.6|2286|2274|2299.5|2287.5|2284.3|2272.3|305
1586140200000|2020-04-06 02:30:00|2285.4|2273.4|2274.4|2262.4|2285.9|2273.9|2265.9|2249.9|1
1586140500000|2020-04-06 02:35:00|2274.7|2262.7|2270.1|2258.1|2275.9|2263.9|2261.7|2248.2|8
1586140800000|2020-04-06 02:40:00|2270.6|2258.6|2265.8|2253.8|2272.9|2260.9|2265.8|2253.8|14
1586141100000|2020-04-06 02:45:00|2266.1|2254.1|2271.7|2259.7|2274.9|2262.9|2265.8|2253.8|2
1586141400000|2020-04-06 02:50:00|2270.6|2258.6|2267.8|2255.8|2271.4|2259.4|2266.8|2254.8|3
1586141700000|2020-04-06 02:55:00|2268.3|2256.3|2284.6|2272.6|2286|2274|2268.3|2256.3|3
1586142000000|2020-04-06 03:00:00|2283.1|2271.1|2279|2267|2283.1|2271.1|2277|2265|0
1586142300000|2020-04-06 03:05:00|2279.5|2267.5|2286.6|2274.6|2287.3|2275.3|2279.5|2267.5|1
1586142600000|2020-04-06 03:10:00|2286.9|2274.9|2281.1|2269.1|2287.6|2275.6|2281.1|2269.1|0
1586142900000|2020-04-06 03:15:00|2281.6|2269.6|2283.3|2271.3|2284.3|2272.3|2281.1|2269.1|0
1586143200000|2020-04-06 03:20:00|2282.3|2270.3|2286.3|2274.3|2287.3|2275.3|2278.8|2266.8|0
1586143500000|2020-04-06 03:25:00|2286.8|2274.8|2286|2274|2287.3|2275.3|2284.3|2272.3|1
1586143800000|2020-04-06 03:30:00|2285.7|2273.7|2303.5|2291.5|2304.4|2292.4|2285.7|2273.7|3
1586144100000|2020-04-06 03:35:00|2305.9|2293.9|2299.1|2287.1|2309.2|2297.2|2294.9|2282.9|0
1586144400000|2020-04-06 03:40:00|2298.6|2286.6|2297.4|2285.4|2299.1|2287.1|2294.1|2282.1|1
1586144700000|2020-04-06 03:45:00|2297.9|2285.9|2296|2284|2298.4|2286.4|2292|2280|1
1586145000000|2020-04-06 03:50:00|2297.2|2285.2|2296|2284|2305|2293|2294|2282|10
1586145300000|2020-04-06 03:55:00|2295.5|2283.5|2294.5|2282.5|2298|2286|2293|2281|0
1586145600000|2020-04-06 04:00:00|2294.8|2282.8|2295|2283|2297|2285|2293|2281|0
1586145900000|2020-04-06 04:05:00|2296|2284|2297|2285|2297|2285|2295.5|2283.5|0
1586146200000|2020-04-06 04:10:00|2296.7|2284.7|2297|2285|2298.9|2286.9|2294.9|2282.9|0
1586146500000|2020-04-06 04:15:00|2296.5|2284.5|2296.6|2284.6|2296.6|2284.6|2295.4|2283.4|0
1586146800000|2020-04-06 04:20:00|2296.3|2284.3|2297|2285|2297|2285|2295.9|2283.9|2
1586147100000|2020-04-06 04:25:00|2298.1|2286.1|2297.7|2285.7|2298.9|2286.9|2295.5|2283.5|6
1586154600000|2020-04-06 06:30:00|2305|2293|2299.6|2287.6|2305.7|2293.7|2296.6|2284.6|40
1586154900000|2020-04-06 06:35:00|2300.3|2288.3|2300.9|2288.9|2300.9|2288.9|2298.9|2286.9|63
1586155200000|2020-04-06 06:40:00|2301.6|2289.6|2303|2291|2303.6|2291.6|2300.5|2288.5|50
1586155500000|2020-04-06 06:45:00|2302|2290|2302.5|2290.5|2302.5|2290.5|2300|2288|0
1586155800000|2020-04-06 06:50:00|2303|2291|2314.2|2302.2|2315.6|2303.6|2303|2291|21
1586156100000|2020-04-06 06:55:00|2314.8|2302.8|2315.5|2303.5|2318.8|2306.8|2314.5|2302.5|5
1586156400000|2020-04-06 07:00:00|2315.2|2303.2|2313.2|2301.2|2315.2|2303.2|2308.7|2296.7|7
1586156700000|2020-04-06 07:05:00|2313.7|2301.7|2311.5|2299.5|2317.2|2305.2|2309.5|2297.5|5
1586157000000|2020-04-06 07:10:00|2312|2300|2311.3|2299.3|2312.3|2300.3|2307.8|2295.8|26
1586157300000|2020-04-06 07:15:00|2312|2300|2315.3|2303.3|2315.3|2303.3|2311.3|2299.3|0
1586157600000|2020-04-06 07:20:00|2316.3|2304.3|2315|2303|2316.6|2304.6|2314.3|2302.3|0
1586157900000|2020-04-06 07:25:00|2315.3|2303.3|2315|2303|2316|2304|2313.2|2301.2|0
1586158200000|2020-04-06 07:30:00|2314.7|2302.7|2314.7|2302.7|2315.4|2303.4|2312|2300|14
1586158500000|2020-04-06 07:35:00|2314.2|2302.2|2312|2300|2315.4|2303.4|2311.5|2299.5|0
1586158800000|2020-04-06 07:40:00|2311.7|2299.7|2311|2299|2312|2300|2308|2296|0
1586159100000|2020-04-06 07:45:00|2311.2|2299.2|2307.9|2295.9|2312|2300|2306.9|2294.9|0
1586159400000|2020-04-06 07:50:00|2307.4|2295.4|2305.9|2293.9|2312.4|2300.4|2303.9|2291.9|0
1586159700000|2020-04-06 07:55:00|2305.4|2293.4|2303.9|2291.9|2306.4|2294.4|2302.6|2290.6|6
1586160000000|2020-04-06 08:00:00|2302.9|2290.9|2301.9|2289.9|2306.4|2294.4|2301.9|2289.9|0
1586160300000|2020-04-06 08:05:00|2302.2|2290.2|2292.2|2280.2|2304.4|2292.4|2291.2|2279.2|15
1586160600000|2020-04-06 08:10:00|2292.5|2280.5|2289.2|2277.2|2293|2281|2286.8|2274.8|3
1586160900000|2020-04-06 08:15:00|2287.7|2275.7|2278.9|2266.9|2289.2|2277.2|2278.9|2266.9|0
1586161200000|2020-04-06 08:20:00|2278.7|2266.7|2283.2|2271.2|2283.2|2271.2|2276.7|2264.7|0
1586161500000|2020-04-06 08:25:00|2282.9|2270.9|2284.2|2272.2|2285.2|2273.2|2279.2|2267.2|0
1586161800000|2020-04-06 08:30:00|2284|2272|2282.2|2270.2|2285.2|2273.2|2281.2|2269.2|8
1586162100000|2020-04-06 08:35:00|2281.7|2269.7|2277.2|2265.2|2282.2|2270.2|2276.7|2264.7|0
1586162400000|2020-04-06 08:40:00|2277.4|2265.4|2284.9|2272.9|2288.6|2276.6|2277.4|2265.4|23
1586162700000|2020-04-06 08:45:00|2284.6|2272.6|2293|2281|2294.2|2282.2|2282.6|2270.6|141
1586163000000|2020-04-06 08:50:00|2293.8|2281.8|2290.5|2278.5|2294|2282|2288|2276|4
1586163300000|2020-04-06 08:55:00|2290.8|2278.8|2289.6|2277.6|2293|2281|2287.6|2275.6|34
1586163600000|2020-04-06 09:00:00|2289.3|2277.3|2292.4|2280.4|2294.2|2282.2|2289.2|2277.2|24
1586163900000|2020-04-06 09:05:00|2292.2|2280.2|2295.6|2283.6|2296.9|2284.9|2288.9|2276.9|19
1586164200000|2020-04-06 09:10:00|2295.9|2283.9|2299|2287|2299.7|2287.7|2295.9|2283.9|19
1586164500000|2020-04-06 09:15:00|2298.5|2286.5|2295.7|2283.7|2299.3|2287.3|2294.1|2282.1|16
1586164800000|2020-04-06 09:20:00|2296|2284|2296.1|2284.1|2298.9|2286.9|2295.1|2283.1|20
1586165100000|2020-04-06 09:25:00|2295.3|2283.3|2293.8|2281.8|2296.8|2284.8|2290.8|2278.8|0
1586165400000|2020-04-06 09:30:00|2293.5|2281.5|2298.6|2286.6|2299.5|2287.5|2288.9|2276.9|126
1586165700000|2020-04-06 09:35:00|2299.1|2287.1|2297.9|2285.9|2301.9|2289.9|2297.2|2285.2|86
1586166000000|2020-04-06 09:40:00|2296.9|2284.9|2298.9|2286.9|2298.9|2286.9|2296.2|2284.2|0
1586166300000|2020-04-06 09:45:00|2297.6|2285.6|2290.3|2278.3|2297.9|2285.9|2288.8|2276.8|0
1586166600000|2020-04-06 09:50:00|2290.1|2278.1|2293.5|2281.5|2293.5|2281.5|2287.6|2275.6|0
1586166900000|2020-04-06 09:55:00|2293.3|2281.3|2290.5|2278.5|2293.3|2281.3|2287.8|2275.8|19
1586226600000|2020-04-07 02:30:00|2333.9|2321.9|2321|2309|2337.9|2325.9|2317.2|2305.2|0
1586226900000|2020-04-07 02:35:00|2320|2308|2327.2|2315.2|2330.2|2318.2|2320|2308|0
1586227200000|2020-04-07 02:40:00|2326.7|2314.7|2322.7|2310.7|2331.2|2319.2|2320.9|2308.9|16
1586227500000|2020-04-07 02:45:00|2322.4|2310.4|2329.4|2317.4|2329.4|2317.4|2320.9|2308.9|6
1586227800000|2020-04-07 02:50:00|2329.2|2317.2|2325.7|2313.7|2329.7|2317.7|2323.2|2311.2|5
1586228100000|2020-04-07 02:55:00|2325.9|2313.9|2328.1|2316.1|2331.7|2319.7|2325.7|2313.7|0
1586228400000|2020-04-07 03:00:00|2328.6|2316.6|2325.6|2313.6|2328.6|2316.6|2322.6|2310.6|0
1586228700000|2020-04-07 03:05:00|2325.9|2313.9|2325.6|2313.6|2326.1|2314.1|2322.4|2310.4|2
1586229000000|2020-04-07 03:10:00|2326.1|2314.1|2324.8|2312.8|2326.6|2314.6|2324.3|2312.3|1
1586229300000|2020-04-07 03:15:00|2325.1|2313.1|2325.3|2313.3|2326.1|2314.1|2322.6|2310.6|0
1586229600000|2020-04-07 03:20:00|2324.3|2312.3|2321.3|2309.3|2324.3|2312.3|2319.8|2307.8|1
1586229900000|2020-04-07 03:25:00|2321.8|2309.8|2314.9|2302.9|2322.8|2310.8|2314.6|2302.6|52
1586230200000|2020-04-07 03:30:00|2315.2|2303.2|2318.2|2306.2|2321.2|2309.2|2313.9|2301.9|87
1586230500000|2020-04-07 03:35:00|2318.6|2306.6|2316.2|2304.2|2320.2|2308.2|2316.2|2304.2|6
1586230800000|2020-04-07 03:40:00|2315.9|2303.9|2307.2|2295.2|2315.9|2303.9|2306.2|2294.2|6
1586231100000|2020-04-07 03:45:00|2308|2296|2310.2|2298.2|2311.2|2299.2|2307.9|2295.9|30
1586231400000|2020-04-07 03:50:00|2309.9|2297.9|2309.9|2297.9|2309.9|2297.9|2306.1|2294.1|38
1586231700000|2020-04-07 03:55:00|2310.9|2298.9|2313.9|2301.9|2313.9|2301.9|2310.9|2298.9|5
1586232000000|2020-04-07 04:00:00|2314.1|2302.1|2317.6|2305.6|2319.2|2307.2|2313.9|2301.9|5
1586232300000|2020-04-07 04:05:00|2318.3|2306.3|2319.6|2307.6|2322.6|2310.6|2318.1|2306.1|0
1586232600000|2020-04-07 04:10:00|2318.9|2306.9|2319.6|2307.6|2321.1|2309.1|2318.6|2306.6|1
1586232900000|2020-04-07 04:15:00|2320.2|2308.2|2319.9|2307.9|2321.2|2309.2|2318.1|2306.1|0
1586233200000|2020-04-07 04:20:00|2319.1|2307.1|2319.1|2307.1|2321.1|2309.1|2318.9|2306.9|10
1586233500000|2020-04-07 04:25:00|2318.9|2306.9|2322.9|2310.9|2323.4|2311.4|2317.9|2305.9|10
1586241000000|2020-04-07 06:30:00|2300.8|2288.8|2310.8|2298.8|2313.8|2301.8|2297.8|2285.8|6
1586241300000|2020-04-07 06:35:00|2311.3|2299.3|2311.8|2299.8|2315.3|2303.3|2309.3|2297.3|5
1586241600000|2020-04-07 06:40:00|2311.5|2299.5|2324.9|2312.9|2325.4|2313.4|2311.3|2299.3|76
1586241900000|2020-04-07 06:45:00|2324.6|2312.6|2324.6|2312.6|2331.3|2319.3|2322.8|2310.8|110
1586242200000|2020-04-07 06:50:00|2324.9|2312.9|2326.1|2314.1|2327.8|2315.8|2323.6|2311.6|0
1586242500000|2020-04-07 06:55:00|2326.4|2314.4|2326.8|2314.8|2327.8|2315.8|2323.3|2311.3|0
1586242800000|2020-04-07 07:00:00|2325.8|2313.8|2321.1|2309.1|2329.6|2317.6|2318.8|2306.8|0
1586243100000|2020-04-07 07:05:00|2321.3|2309.3|2321.5|2309.5|2322.6|2310.6|2320.6|2308.6|1
1586243400000|2020-04-07 07:10:00|2321.3|2309.3|2319.3|2307.3|2322.3|2310.3|2319|2307|105
1586243700000|2020-04-07 07:15:00|2319|2307|2321|2309|2321.3|2309.3|2317.5|2305.5|147
1586244000000|2020-04-07 07:20:00|2320|2308|2315.4|2303.4|2321|2309|2315|2303|47
1586244300000|2020-04-07 07:25:00|2314.7|2302.7|2313.9|2301.9|2318.2|2306.2|2309.1|2297.1|133
1586244600000|2020-04-07 07:30:00|2312.9|2300.9|2312.9|2300.9|2314.1|2302.1|2309.9|2297.9|17
1586244900000|2020-04-07 07:35:00|2312.4|2300.4|2317.7|2305.7|2317.7|2305.7|2312.4|2300.4|1
1586245200000|2020-04-07 07:40:00|2316.7|2304.7|2317|2305|2320.4|2308.4|2315.4|2303.4|1
1586245500000|2020-04-07 07:45:00|2316.7|2304.7|2319.4|2307.4|2320.4|2308.4|2313.9|2301.9|0
1586245800000|2020-04-07 07:50:00|2319.2|2307.2|2322.1|2310.1|2322.4|2310.4|2319.2|2307.2|0
1586246100000|2020-04-07 07:55:00|2321.9|2309.9|2318.9|2306.9|2321.9|2309.9|2316.4|2304.4|2
1586246400000|2020-04-07 08:00:00|2318.2|2306.2|2321.7|2309.7|2322.4|2310.4|2314.9|2302.9|10
1586246700000|2020-04-07 08:05:00|2322.2|2310.2|2335.8|2323.8|2336.9|2324.9|2321.7|2309.7|26
1586247000000|2020-04-07 08:10:00|2335.3|2323.3|2342.1|2330.1|2343.6|2331.6|2334.8|2322.8|14
1586247300000|2020-04-07 08:15:00|2341.9|2329.9|2342.6|2330.6|2343.3|2331.3|2338.1|2326.1|13
1586247600000|2020-04-07 08:20:00|2343.3|2331.3|2352.6|2340.6|2359.1|2347.1|2343.3|2331.3|66
1586247900000|2020-04-07 08:25:00|2352.9|2340.9|2349.7|2337.7|2352.9|2340.9|2346.4|2334.4|36
1586248200000|2020-04-07 08:30:00|2348.9|2336.9|2347.9|2335.9|2349.7|2337.7|2345.9|2333.9|2
1586248500000|2020-04-07 08:35:00|2347.7|2335.7|2347.4|2335.4|2347.9|2335.9|2343.7|2331.7|0
1586248800000|2020-04-07 08:40:00|2347.2|2335.2|2346.9|2334.9|2348.9|2336.9|2345.9|2333.9|0
1586249100000|2020-04-07 08:45:00|2346.7|2334.7|2350.9|2338.9|2350.9|2338.9|2344.7|2332.7|11
1586249400000|2020-04-07 08:50:00|2350.2|2338.2|2356.9|2344.9|2356.9|2344.9|2348.5|2336.5|10
1586249700000|2020-04-07 08:55:00|2356.4|2344.4|2357.9|2345.9|2358.9|2346.9|2353.9|2341.9|1
1586250000000|2020-04-07 09:00:00|2358.5|2346.5|2362.5|2350.5|2366.9|2354.9|2358.5|2346.5|52
1586250300000|2020-04-07 09:05:00|2362.7|2350.7|2360.9|2348.9|2364.2|2352.2|2360.4|2348.4|18
1586250600000|2020-04-07 09:10:00|2360.4|2348.4|2361.9|2349.9|2362.2|2350.2|2358.9|2346.9|19
1586250900000|2020-04-07 09:15:00|2361.7|2349.7|2363|2351|2363.5|2351.5|2360.2|2348.2|62
1586251200000|2020-04-07 09:20:00|2362.7|2350.7|2366.1|2354.1|2366.1|2354.1|2357.1|2337.1|24
1586251500000|2020-04-07 09:25:00|2367.9|2355.9|2363.9|2351.9|2369.9|2357.9|2363.9|2351.9|19
1586251800000|2020-04-07 09:30:00|2364.5|2352.5|2368.9|2356.9|2368.9|2356.9|2364.5|2352.5|4
1586252100000|2020-04-07 09:35:00|2369.9|2357.9|2368.8|2356.8|2370.9|2358.9|2366.6|2354.6|3
1586252400000|2020-04-07 09:40:00|2369.1|2357.1|2366.7|2354.7|2369.1|2357.1|2366|2354|10
1586252700000|2020-04-07 09:45:00|2367.1|2355.1|2363.4|2351.4|2367.1|2355.1|2362.3|2350.3|46
1586253000000|2020-04-07 09:50:00|2363.9|2351.9|2356.8|2344.8|2364.4|2352.4|2353.7|2341.7|48
1586253300000|2020-04-07 09:55:00|2357.1|2345.1|2355.8|2339.8|2358.1|2346.1|2348.6|2336.6|158
1586313000000|2020-04-08 02:30:00|2368.1|2356.1|2368|2356|2376.1|2364.1|2362.2|2350.2|7
1586313300000|2020-04-08 02:35:00|2368.2|2356.2|2378.3|2366.3|2379.3|2367.3|2368.2|2356.2|0
1586313600000|2020-04-08 02:40:00|2379|2367|2374.5|2362.5|2383.8|2371.8|2372|2360|5
1586313900000|2020-04-08 02:45:00|2375.5|2363.5|2378.5|2366.5|2379.3|2367.3|2375|2363|0
1586314200000|2020-04-08 02:50:00|2379.5|2367.5|2382.3|2370.3|2382.3|2370.3|2379.5|2367.5|0
1586314500000|2020-04-08 02:55:00|2382.8|2370.8|2380|2368|2386.3|2374.3|2380|2368|64
1586314800000|2020-04-08 03:00:00|2379.7|2367.7|2377.2|2365.2|2380|2368|2374.2|2362.2|30
1586315100000|2020-04-08 03:05:00|2377.4|2365.4|2375.6|2363.6|2377.4|2365.4|2375.6|2363.6|2
1586315400000|2020-04-08 03:10:00|2375.9|2363.9|2375.4|2363.4|2377.9|2365.9|2375.1|2363.1|14
1586315700000|2020-04-08 03:15:00|2375.1|2363.1|2379.4|2367.4|2379.4|2367.4|2375.1|2363.1|38
1586316000000|2020-04-08 03:20:00|2378.9|2366.9|2380.9|2368.9|2381.9|2369.9|2378.9|2366.9|20
1586316300000|2020-04-08 03:25:00|2380.7|2368.7|2377.9|2365.9|2381.4|2369.4|2376.4|2364.4|2
1586316600000|2020-04-08 03:30:00|2377.6|2365.6|2372.9|2360.9|2377.9|2365.9|2371.6|2359.6|0
1586316900000|2020-04-08 03:35:00|2372.6|2360.6|2373.3|2361.3|2374.8|2362.8|2371.3|2359.3|19
1586317200000|2020-04-08 03:40:00|2372.8|2360.8|2376.3|2364.3|2378.1|2366.1|2370.8|2358.8|1
1586317500000|2020-04-08 03:45:00|2376.8|2364.8|2381.9|2369.9|2384.9|2372.9|2375.8|2363.8|3
1586317800000|2020-04-08 03:50:00|2382.2|2370.2|2380.9|2368.9|2382.2|2370.2|2379.9|2367.9|0
1586318100000|2020-04-08 03:55:00|2380.4|2368.4|2381.1|2369.1|2381.4|2369.4|2378.9|2366.9|0
1586318400000|2020-04-08 04:00:00|2380.9|2368.9|2378.6|2366.6|2380.9|2368.9|2378.1|2366.1|0
1586318700000|2020-04-08 04:05:00|2378.1|2366.1|2376.6|2364.6|2378.1|2366.1|2376.6|2364.6|0
1586319000000|2020-04-08 04:10:00|2377.6|2365.6|2376.6|2364.6|2377.6|2365.6|2374.3|2362.3|0
1586319300000|2020-04-08 04:15:00|2377.6|2365.6|2381.1|2369.1|2381.1|2369.1|2377.6|2365.6|6
1586319600000|2020-04-08 04:20:00|2380.9|2368.9|2381.1|2369.1|2382.1|2370.1|2379.1|2367.1|5
1586319900000|2020-04-08 04:25:00|2381.6|2369.6|2381.1|2369.1|2383.1|2371.1|2380.1|2368.1|1
1586327400000|2020-04-08 06:30:00|2373|2361|2374|2362|2376.7|2364.7|2372|2360|23
1586327700000|2020-04-08 06:35:00|2373.4|2361.4|2372.1|2360.1|2373.4|2361.4|2365.9|2353.9|5
1586328000000|2020-04-08 06:40:00|2372.6|2360.6|2379.6|2367.6|2381.1|2369.1|2371.6|2359.6|1
1586328300000|2020-04-08 06:45:00|2379.9|2367.9|2395.2|2383.2|2395.9|2383.9|2377.6|2365.6|4
1586328600000|2020-04-08 06:50:00|2394.9|2382.9|2393.6|2381.6|2395.9|2383.9|2389.1|2377.1|0
1586328900000|2020-04-08 06:55:00|2394.1|2382.1|2395.6|2383.6|2399.9|2387.9|2394.1|2382.1|6
1586329200000|2020-04-08 07:00:00|2395.4|2383.4|2398.9|2386.9|2399.4|2387.4|2393.6|2381.6|0
1586329500000|2020-04-08 07:05:00|2399.1|2387.1|2400.9|2388.9|2405.6|2393.6|2398.6|2386.6|7
1586329800000|2020-04-08 07:10:00|2400.6|2388.6|2397.6|2385.6|2401.9|2389.9|2395.9|2383.9|0
1586330100000|2020-04-08 07:15:00|2397.1|2385.1|2398.6|2386.6|2398.6|2386.6|2395.6|2383.6|0
1586330400000|2020-04-08 07:20:00|2400.6|2388.6|2398.8|2386.8|2400.6|2388.6|2393.9|2381.9|0
1586330700000|2020-04-08 07:25:00|2399.8|2387.8|2396.1|2384.1|2399.8|2387.8|2393.8|2381.8|1
1586331000000|2020-04-08 07:30:00|2395.8|2383.8|2397.8|2385.8|2398.8|2386.8|2392.6|2380.6|0
1586331300000|2020-04-08 07:35:00|2397.6|2385.6|2400.8|2388.8|2401.6|2389.6|2396.8|2384.8|0
1586331600000|2020-04-08 07:40:00|2400.6|2388.6|2402.1|2390.1|2404.8|2392.8|2399.6|2387.6|0
1586331900000|2020-04-08 07:45:00|2401.6|2389.6|2399.6|2387.6|2404.1|2392.1|2399.6|2387.6|0
1586332200000|2020-04-08 07:50:00|2399.8|2387.8|2399.3|2387.3|2401.3|2389.3|2398.3|2386.3|0
1586332500000|2020-04-08 07:55:00|2398.8|2386.8|2392.3|2380.3|2398.8|2386.8|2388.8|2376.8|4
1586332800000|2020-04-08 08:00:00|2392|2380|2387.8|2375.8|2392.3|2380.3|2383.8|2371.8|31
1586333100000|2020-04-08 08:05:00|2388|2376|2388.8|2376.8|2390.5|2378.5|2387.8|2375.8|0
1586333400000|2020-04-08 08:10:00|2389.3|2377.3|2389|2377|2392.8|2380.8|2386|2374|1
1586333700000|2020-04-08 08:15:00|2388|2376|2391|2379|2391.5|2379.5|2387|2375|0
1586334000000|2020-04-08 08:20:00|2392|2380|2394|2382|2394|2382|2391|2379|0
1586334300000|2020-04-08 08:25:00|2394.5|2382.5|2392.5|2380.5|2396|2384|2390.5|2378.5|0
1586334600000|2020-04-08 08:30:00|2392|2380|2388|2376|2392|2380|2388|2376|0
1586334900000|2020-04-08 08:35:00|2388.2|2376.2|2402.5|2390.5|2402.5|2390.5|2388|2376|20
1586335200000|2020-04-08 08:40:00|2402.2|2390.2|2401.7|2389.7|2409.8|2397.8|2397.8|2385.8|26
1586335500000|2020-04-08 08:45:00|2401.5|2389.5|2393.4|2381.4|2401.7|2389.7|2386.7|2374.7|8
1586335800000|2020-04-08 08:50:00|2392.7|2380.7|2391|2379|2395|2383|2391|2379|7
1586336100000|2020-04-08 08:55:00|2392|2380|2386.5|2374.5|2392|2380|2386.5|2374.5|22
1586336400000|2020-04-08 09:00:00|2386.2|2374.2|2387.2|2375.2|2387.7|2375.7|2378.4|2366.4|1
1586336700000|2020-04-08 09:05:00|2386.7|2374.7|2385.7|2373.7|2390.7|2378.7|2385.7|2373.7|0
1586337000000|2020-04-08 09:10:00|2386.2|2374.2|2386.9|2374.9|2388.9|2376.9|2384.7|2372.7|0
1586337300000|2020-04-08 09:15:00|2387.4|2375.4|2388.4|2376.4|2388.7|2376.7|2386.9|2374.9|0
1586337600000|2020-04-08 09:20:00|2388.7|2376.7|2393.9|2381.9|2394.4|2382.4|2388.7|2376.7|0
1586337900000|2020-04-08 09:25:00|2393.4|2381.4|2396.7|2384.7|2399.4|2387.4|2391.2|2379.2|4
1586338200000|2020-04-08 09:30:00|2396.4|2384.4|2393.4|2381.4|2397.5|2385.5|2393.4|2381.4|0
1586338500000|2020-04-08 09:35:00|2393.9|2381.9|2390.4|2378.4|2393.9|2381.9|2388.2|2376.2|0
1586338800000|2020-04-08 09:40:00|2390.9|2378.9|2388.2|2376.2|2391.4|2379.4|2386.2|2374.2|0
1586339100000|2020-04-08 09:45:00|2388.4|2376.4|2384.6|2372.6|2390.2|2378.2|2384.2|2372.2|0
1586339400000|2020-04-08 09:50:00|2384.1|2372.1|2389.4|2377.4|2389.7|2377.7|2381.4|2369.4|0
1586339700000|2020-04-08 09:55:00|2389.2|2377.2|2392.4|2380.4|2394.2|2382.2|2387.1|2375.1|8
1586399400000|2020-04-09 02:30:00|2419.3|2407.3|2421.5|2409.5|2427.8|2415|2413.5|2401.5|5
1586399700000|2020-04-09 02:35:00|2421|2409|2424.2|2412.2|2424.7|2412.7|2415.7|2403.7|11
1586400000000|2020-04-09 02:40:00|2424|2412|2426.7|2414.7|2427.5|2415.5|2422.5|2410.5|5
1586400300000|2020-04-09 02:45:00|2427|2415|2434.2|2422.2|2434.2|2422.2|2424.2|2412.2|13
1586400600000|2020-04-09 02:50:00|2434|2422|2437.5|2425.5|2441.5|2429.2|2431.2|2419.2|15
1586400900000|2020-04-09 02:55:00|2437.2|2425.2|2435.2|2423.2|2439|2427|2435|2423|0
1586401200000|2020-04-09 03:00:00|2436.2|2424.2|2431|2419|2436.7|2424.7|2428.5|2416.5|4
1586401500000|2020-04-09 03:05:00|2430.5|2418.5|2429.7|2417.7|2431|2419|2427.7|2415.7|0
1586401800000|2020-04-09 03:10:00|2429.5|2417.5|2426.2|2414.2|2431.2|2419.2|2425.2|2413.2|17
1586402100000|2020-04-09 03:15:00|2426.5|2414.5|2423.2|2411.2|2427.2|2415.2|2421.2|2409.2|0
1586402400000|2020-04-09 03:20:00|2422.2|2410.2|2426.2|2414.2|2427.2|2415.2|2422.2|2410.2|0
1586402700000|2020-04-09 03:25:00|2425.2|2413.2|2428.2|2416.2|2429.4|2417.4|2425.2|2413.2|5
1586403000000|2020-04-09 03:30:00|2428.4|2416.4|2425.2|2413.2|2429.7|2417.7|2425.2|2413.2|18
1586403300000|2020-04-09 03:35:00|2424.9|2412.9|2426.2|2414.2|2426.2|2414.2|2424.4|2412.4|0
1586403600000|2020-04-09 03:40:00|2425.4|2413.4|2425.7|2413.7|2426.2|2414.2|2425.2|2413.2|5
1586403900000|2020-04-09 03:45:00|2425.9|2413.9|2425.7|2413.7|2425.9|2413.9|2425.7|2413.7|0
1586404200000|2020-04-09 03:50:00|2425.9|2413.9|2425.7|2413.7|2427.2|2415.2|2425.7|2413.7|0
1586404500000|2020-04-09 03:55:00|2425.9|2413.9|2427.2|2415.2|2427.2|2415.2|2425.9|2413.9|1
1586404800000|2020-04-09 04:00:00|2426.7|2414.7|2425.4|2413.4|2426.7|2414.7|2420.6|2408.6|1
1586405100000|2020-04-09 04:05:00|2425.6|2413.6|2425.4|2413.4|2426.4|2414.4|2424.4|2412.4|0
1586405400000|2020-04-09 04:10:00|2425.1|2413.1|2424.4|2412.4|2425.4|2413.4|2423.4|2411.4|0
1586405700000|2020-04-09 04:15:00|2424.6|2412.6|2423.4|2411.4|2424.9|2412.9|2421.4|2409.4|0
1586406000000|2020-04-09 04:20:00|2423.6|2411.6|2421.4|2409.4|2424.6|2412.6|2420.4|2408.4|0
1586406300000|2020-04-09 04:25:00|2422.4|2410.4|2423.9|2411.9|2425.4|2413.4|2420.4|2408.4|11
1586413800000|2020-04-09 06:30:00|2430.2|2418.2|2432.2|2420.2|2433.2|2421.2|2426.2|2414.2|9
1586414100000|2020-04-09 06:35:00|2433.2|2421.2|2427.7|2415.7|2433.5|2421.5|2426.2|2414.2|0
1586414400000|2020-04-09 06:40:00|2427.5|2415.5|2433.5|2421.5|2433.5|2421.5|2425.2|2413.2|0
1586414700000|2020-04-09 06:45:00|2434.2|2422.2|2437.5|2425.5|2438.5|2426.5|2432.5|2420.5|5
1586415000000|2020-04-09 06:50:00|2436.5|2424.5|2433.9|2421.9|2437.4|2425.4|2433.9|2421.9|1
1586415300000|2020-04-09 06:55:00|2433.4|2421.4|2429.4|2417.4|2434.4|2422.4|2428.2|2416.2|0
1586415600000|2020-04-09 07:00:00|2429.9|2417.9|2420.2|2408.2|2431.4|2419.4|2418.2|2406.2|0
1586415900000|2020-04-09 07:05:00|2420.4|2408.4|2423.7|2411.7|2425.7|2413.7|2418.2|2406.2|4
1586416200000|2020-04-09 07:10:00|2423.2|2411.2|2421.2|2409.2|2424.9|2412.9|2421.2|2409.2|2
1586416500000|2020-04-09 07:15:00|2420.9|2408.9|2418.9|2406.9|2421.9|2409.9|2418.9|2406.9|5
1586416800000|2020-04-09 07:20:00|2419.9|2407.9|2419.9|2407.9|2419.9|2407.9|2416.9|2404.9|4
1586417100000|2020-04-09 07:25:00|2419.2|2407.2|2418.6|2406.6|2419.4|2407.4|2416.9|2404.9|1
1586417400000|2020-04-09 07:30:00|2419.4|2407.4|2417.1|2405.1|2420.4|2408.4|2415.4|2403.4|7
1586417700000|2020-04-09 07:35:00|2416.9|2404.9|2418.1|2406.1|2418.9|2406.9|2415.9|2403.9|0
1586418000000|2020-04-09 07:40:00|2417.6|2405.6|2404.1|2392.1|2417.9|2405.9|2402.1|2390.1|38
1586418300000|2020-04-09 07:45:00|2403.6|2391.6|2398.1|2386.1|2407.1|2395.1|2397.1|2385.1|39
1586418600000|2020-04-09 07:50:00|2397.9|2385.9|2402.1|2390.1|2405.1|2392.6|2396.6|2384.6|20
1586418900000|2020-04-09 07:55:00|2403.8|2391.8|2405.1|2393.1|2406.3|2394.3|2402.8|2390.8|0
1586419200000|2020-04-09 08:00:00|2404.8|2392.8|2400.8|2388.8|2406.3|2394.3|2400.3|2388.3|5
1586419500000|2020-04-09 08:05:00|2400.6|2388.6|2399.3|2387.3|2403.3|2391.3|2397.3|2385.3|0
1586419800000|2020-04-09 08:10:00|2399.1|2387.1|2399.3|2387.3|2399.3|2387.3|2396.3|2384.3|1
1586420100000|2020-04-09 08:15:00|2398.8|2386.8|2398.3|2386.3|2401.6|2389.6|2398.1|2386.1|5
1586420400000|2020-04-09 08:20:00|2399.3|2387.3|2399.6|2387.6|2403.3|2391.3|2397.3|2385.3|0
1586420700000|2020-04-09 08:25:00|2399.3|2387.3|2386.8|2374.8|2402.3|2390.3|2386.3|2374.3|12
1586421000000|2020-04-09 08:30:00|2386.3|2374.3|2387.8|2375.8|2388.8|2376.8|2384.8|2372.8|1
1586421300000|2020-04-09 08:35:00|2387.3|2375.3|2385.8|2373.8|2387.3|2375.3|2382.8|2370.8|1
1586421600000|2020-04-09 08:40:00|2386|2374|2389|2377|2389.8|2377.8|2384.8|2372.8|20
1586421900000|2020-04-09 08:45:00|2389.5|2377.5|2390|2378|2390|2378|2385.8|2373.8|2
1586422200000|2020-04-09 08:50:00|2390.8|2378.8|2391.8|2379.8|2393|2381|2387.8|2375.8|1
1586422500000|2020-04-09 08:55:00|2390.8|2378.8|2369|2357|2390.8|2378.8|2365.3|2353.3|5
1586422800000|2020-04-09 09:00:00|2368.5|2356.5|2362.8|2350.8|2370.8|2358.8|2352.5|2340.5|7
1586423100000|2020-04-09 09:05:00|2362.5|2350.5|2356.3|2344.3|2363.3|2351.3|2355.3|2343.3|6
1586423400000|2020-04-09 09:10:00|2356.5|2344.5|2356.3|2344.3|2358|2346|2351.3|2339.3|5
1586423700000|2020-04-09 09:15:00|2355.8|2343.8|2326.5|2314.5|2355.8|2343.8|2319.3|2307.3|3
1586424000000|2020-04-09 09:20:00|2327.5|2315.5|2338.5|2326.5|2342|2330|2319.5|2307.5|0
1586424300000|2020-04-09 09:25:00|2338.2|2326.2|2333|2321|2340.5|2327.8|2332|2320|2
1586424600000|2020-04-09 09:30:00|2334|2322|2330.5|2318.5|2334|2322|2327.5|2315.5|0
1586424900000|2020-04-09 09:35:00|2329|2317|2335|2323|2337|2325|2326.5|2314.5|0
1586425200000|2020-04-09 09:40:00|2334|2322|2336.7|2324.7|2337.5|2325.5|2327|2315|3
1586425500000|2020-04-09 09:45:00|2336.2|2324.2|2332.7|2320.7|2337.7|2325.7|2331.7|2318.7|5
1586425800000|2020-04-09 09:50:00|2333.5|2321.5|2335.4|2323.4|2336.5|2324.5|2330.5|2318.5|0
1586426100000|2020-04-09 09:55:00|2335.7|2323.7|2336|2324|2338.2|2326.2|2333.4|2321.4|8
1586485800000|2020-04-10 02:30:00|2347.9|2335.9|2352.1|2340.1|2368.6|2354.7|2347.9|2335.6|2
1586486100000|2020-04-10 02:35:00|2351.9|2339.9|2347.1|2335.1|2351.9|2339.9|2332.8|2320.8|71
1586486400000|2020-04-10 02:40:00|2346.1|2334.1|2344.8|2332.8|2351.3|2339.3|2340.8|2328.8|25
1586486700000|2020-04-10 02:45:00|2345|2333|2350.6|2338.6|2350.8|2338.8|2343.6|2331.6|22
1586487000000|2020-04-10 02:50:00|2349.6|2337.6|2355|2343|2356.8|2344.8|2348.6|2336.6|43
1586487300000|2020-04-10 02:55:00|2354.8|2342.8|2351|2339|2355|2343|2348|2336|10
1586487600000|2020-04-10 03:00:00|2354|2342|2353.5|2341.5|2356|2344|2350|2338|0
1586487900000|2020-04-10 03:05:00|2353.3|2341.3|2350|2338|2353.3|2341.3|2348|2336|0
1586488200000|2020-04-10 03:10:00|2349.8|2337.8|2348.7|2336.7|2352.2|2340.2|2348.5|2336.5|3
1586488500000|2020-04-10 03:15:00|2348.9|2336.9|2350.4|2338.4|2353|2341|2346.4|2334.4|25
1586488800000|2020-04-10 03:20:00|2350.9|2338.9|2349.9|2337.9|2351.2|2339.2|2348.4|2336.4|0
1586489100000|2020-04-10 03:25:00|2349.1|2337.1|2349.4|2337.4|2349.4|2337.4|2347.3|2335.3|10
1586489400000|2020-04-10 03:30:00|2349|2337|2346.8|2334.8|2349|2337|2346.4|2334.4|18
1586489700000|2020-04-10 03:35:00|2347.1|2335.1|2347.8|2335.8|2349.1|2337.1|2346|2334|4
1586490000000|2020-04-10 03:40:00|2348|2336|2348.3|2336.3|2350|2338|2348|2336|0
1586490300000|2020-04-10 03:45:00|2348.5|2336.5|2337.7|2325.7|2348.5|2336.5|2336.7|2324.7|52
1586490600000|2020-04-10 03:50:00|2338|2326|2324.5|2312.5|2338|2326|2319.3|2307.3|2
1586490900000|2020-04-10 03:55:00|2326.5|2314.5|2322.7|2310.7|2329|2317|2322.5|2310.5|0
1586491200000|2020-04-10 04:00:00|2322.5|2310.5|2325.2|2313.2|2328.2|2316.2|2321.9|2309.9|5
1586491500000|2020-04-10 04:05:00|2324.7|2312.7|2323.5|2311.5|2325.7|2313.7|2323.5|2311.5|1
1586491800000|2020-04-10 04:10:00|2324|2312|2324.5|2312.5|2324.9|2312.9|2322.5|2310.5|0
1586492100000|2020-04-10 04:15:00|2323.5|2311.5|2324.5|2312.5|2324.5|2312.5|2322.5|2310.5|0
1586492400000|2020-04-10 04:20:00|2324|2312|2322.2|2310.2|2324|2312|2321.2|2309.2|1
1586492700000|2020-04-10 04:25:00|2321.7|2309.7|2321.4|2309.4|2325.1|2313.1|2319.4|2307.4|10
1586500200000|2020-04-10 06:30:00|2311.1|2299.1|2313.3|2301.3|2314.8|2302.8|2310.3|2298.3|0
1586500500000|2020-04-10 06:35:00|2313|2301|2313.3|2301.3|2315.3|2303.3|2311.3|2299.3|12
1586500800000|2020-04-10 06:40:00|2313.5|2301.5|2313.3|2301.3|2314.3|2302.3|2312.3|2300.3|0
1586501100000|2020-04-10 06:45:00|2314.3|2302.3|2320.8|2308.8|2328.3|2316.3|2313.3|2301.3|0
1586501400000|2020-04-10 06:50:00|2320.3|2308.3|2322|2310|2324.5|2312.5|2320.3|2308.3|0
1586501700000|2020-04-10 06:55:00|2322.5|2310.5|2316.5|2304.5|2325|2312|2314.8|2302.8|0
1586502000000|2020-04-10 07:00:00|2315.8|2303.8|2317.7|2305.7|2318|2306|2315.2|2303.2|0
1586502300000|2020-04-10 07:05:00|2317.2|2305.2|2317.5|2305.5|2322.2|2310.2|2316.2|2304.2|0
1586502600000|2020-04-10 07:10:00|2317.7|2305.7|2297.8|2285.8|2318.5|2306.5|2297.8|2285.8|10
1586502900000|2020-04-10 07:15:00|2297.3|2285.3|2300.8|2288.8|2305|2293|2294.5|2282.5|1
1586503200000|2020-04-10 07:20:00|2301.3|2289.3|2302.5|2290.5|2302.5|2290.5|2297.3|2285.3|3
1586503500000|2020-04-10 07:25:00|2303|2291|2308|2296|2309.7|2297.7|2302|2290|1
1586503800000|2020-04-10 07:30:00|2307.5|2295.5|2302.5|2290.5|2307.5|2295.5|2300.7|2288.7|1
1586504100000|2020-04-10 07:35:00|2302.7|2290.7|2297.1|2285.1|2302.7|2290.7|2294.3|2282.3|10
1586504400000|2020-04-10 07:40:00|2296.6|2284.6|2295.3|2283.3|2299.1|2287.1|2295.1|2283.1|1
1586504700000|2020-04-10 07:45:00|2295|2283|2297.8|2285.8|2298|2286|2293|2281|1
1586505000000|2020-04-10 07:50:00|2297.3|2285.3|2309.8|2297.8|2312.7|2300.7|2295.3|2283.3|0
1586505300000|2020-04-10 07:55:00|2310|2298|2309.8|2297.8|2312.7|2300.7|2304.8|2292.8|0
1586505600000|2020-04-10 08:00:00|2309.5|2297.5|2317.8|2305.8|2319.3|2307.3|2307.5|2295.5|0
1586505900000|2020-04-10 08:05:00|2318|2306|2329.5|2317.5|2337.2|2325.2|2317.5|2305.5|4
1586506200000|2020-04-10 08:10:00|2329.2|2317.2|2333.2|2321.2|2334.5|2322.5|2319.2|2306.4|0
1586506500000|2020-04-10 08:15:00|2332.2|2320.2|2345|2333|2345|2333|2332.2|2320.2|8
1586506800000|2020-04-10 08:20:00|2345.8|2333.8|2342.5|2330.5|2356.3|2344.3|2338.8|2326.8|10
1586507100000|2020-04-10 08:25:00|2343.5|2331.5|2343.5|2331.5|2346|2334|2335.5|2323.5|0
1586507400000|2020-04-10 08:30:00|2342.8|2330.8|2342|2330|2342.9|2330.9|2334.8|2322.8|1
1586507700000|2020-04-10 08:35:00|2340.9|2328.9|2335.5|2323.5|2340.9|2328.9|2334|2320.2|1
1586508000000|2020-04-10 08:40:00|2336|2324|2334.5|2322.5|2340|2328|2333.7|2321.7|1
1586508300000|2020-04-10 08:45:00|2334.2|2322.2|2333.5|2321.5|2336|2324|2332.5|2320.5|0
1586508600000|2020-04-10 08:50:00|2333.7|2321.7|2338.7|2326.7|2342.3|2330.3|2332.7|2320.7|0
1586508900000|2020-04-10 08:55:00|2339|2327|2344.5|2332.5|2349.5|2337.5|2339|2327|3
1586509200000|2020-04-10 09:00:00|2344.3|2332.3|2340.5|2328.5|2344.5|2332.5|2339.5|2327.5|0
1586509500000|2020-04-10 09:05:00|2341.5|2329.5|2336.5|2324.5|2344.5|2332.5|2335.5|2323.5|0
1586509800000|2020-04-10 09:10:00|2335.5|2323.5|2338.5|2326.5|2339.8|2327.8|2335.5|2323.5|1
1586510100000|2020-04-10 09:15:00|2338.2|2326.2|2336.5|2324.5|2341.9|2329.9|2336.5|2324.5|0
1586510400000|2020-04-10 09:20:00|2336|2324|2333.5|2321.5|2340.2|2326|2333.5|2321.5|0
1586510700000|2020-04-10 09:25:00|2333.2|2321.2|2338.5|2326.5|2340.5|2328.5|2332.5|2320.5|0
1586511000000|2020-04-10 09:30:00|2337.9|2325.9|2333.5|2321.5|2337.9|2325.9|2332.5|2320.5|0
1586511300000|2020-04-10 09:35:00|2333.9|2321.9|2337.2|2325.2|2337.7|2325.7|2332.5|2320.5|0
1586511600000|2020-04-10 09:40:00|2337.7|2325.7|2344.4|2332.4|2344.4|2332.4|2335.7|2323.7|0
1586511900000|2020-04-10 09:45:00|2344.2|2332.2|2342.4|2330.4|2349.7|2337.7|2341.9|2329.9|0
1586512200000|2020-04-10 09:50:00|2342.2|2330.2|2343.9|2331.9|2346.9|2334.9|2340.9|2328.9|0
1586512500000|2020-04-10 09:55:00|2344.3|2332.3|2340.3|2328.3|2347.9|2335.9|2339|2327|32
1586745000000|2020-04-13 02:30:00|2339.5|2327.5|2330.9|2318.9|2339.5|2327.5|2322|2310|0
1586745300000|2020-04-13 02:35:00|2330.5|2318.5|2324.8|2312.8|2330.5|2318.5|2319.7|2307.7|0
1586745600000|2020-04-13 02:40:00|2324.7|2312.7|2338.7|2326.7|2338.7|2326.7|2324.7|2312.7|0
1586745900000|2020-04-13 02:45:00|2338.5|2326.5|2337|2325|2342.7|2330.7|2335.5|2323.5|6
1586746200000|2020-04-13 02:50:00|2336|2324|2336.7|2324.7|2337.7|2325.7|2331.7|2319.7|4
1586746500000|2020-04-13 02:55:00|2336.6|2324.6|2337.2|2325.2|2337.6|2325.6|2334.6|2322.6|0
1586746800000|2020-04-13 03:00:00|2336.7|2324.7|2319.9|2307.9|2337.8|2325.8|2317.5|2305.5|7
1586747100000|2020-04-13 03:05:00|2319.7|2307.7|2314.1|2302.1|2320.1|2308.1|2310.7|2298.7|25
1586747400000|2020-04-13 03:10:00|2313.7|2301.7|2314.9|2302.9|2315.4|2303.4|2307.9|2295.9|2
1586747700000|2020-04-13 03:15:00|2314.1|2302.1|2311.7|2299.7|2314.9|2302.9|2310.1|2298.1|8
1586748000000|2020-04-13 03:20:00|2312.7|2300.7|2309.6|2297.6|2313.7|2301.7|2309.3|2297.3|10
1586748300000|2020-04-13 03:25:00|2309.4|2297.4|2306.7|2294.7|2309.6|2297.6|2303.3|2291.3|228
1586748600000|2020-04-13 03:30:00|2306.5|2294.5|2306.4|2294.4|2307.7|2295.7|2305.3|2293.3|47
1586748900000|2020-04-13 03:35:00|2306.5|2294.5|2308.9|2296.9|2310.7|2298.7|2306.2|2294.2|40
1586749200000|2020-04-13 03:40:00|2308.7|2296.7|2308.8|2296.8|2310.4|2298.4|2307.6|2295.6|80
1586749500000|2020-04-13 03:45:00|2308.6|2296.6|2307.2|2295.2|2308.6|2296.6|2306.3|2294.3|25
1586749800000|2020-04-13 03:50:00|2306.5|2294.5|2307.8|2295.8|2308.8|2296.8|2306.3|2294.3|42
1586750100000|2020-04-13 03:55:00|2308|2296|2308|2296|2309|2297|2307.8|2295.8|3
1586750400000|2020-04-13 04:00:00|2307.8|2295.8|2308.4|2296.4|2308.6|2296.6|2307|2295|20
1586750700000|2020-04-13 04:05:00|2308.6|2296.6|2308.8|2296.8|2310.4|2298.4|2307|2295|0
1586751000000|2020-04-13 04:10:00|2309.1|2297.1|2307.8|2295.8|2310.8|2298.8|2307.5|2295.5|13
1586751300000|2020-04-13 04:15:00|2308.6|2296.6|2309.1|2297.1|2309.4|2297.4|2307.8|2295.8|1
1586751600000|2020-04-13 04:20:00|2308.9|2296.9|2308.6|2296.6|2308.9|2296.9|2306.6|2294.6|64
1586751900000|2020-04-13 04:25:00|2308.4|2296.4|2305.8|2293.8|2308.6|2296.6|2305.7|2293.7|141
1586759400000|2020-04-13 06:30:00|2299.8|2287.8|2301.3|2289.3|2303.5|2291.5|2294.8|2282.8|10
1586759700000|2020-04-13 06:35:00|2302.1|2290.1|2303.3|2291.3|2304.5|2292.5|2301.1|2289.1|31
1586760000000|2020-04-13 06:40:00|2303.6|2291.6|2299.5|2287.5|2303.6|2291.6|2298|2286|0
1586760300000|2020-04-13 06:45:00|2298.6|2286.6|2297.1|2285.1|2299|2287|2295.3|2283.3|3
1586760600000|2020-04-13 06:50:00|2296.9|2284.9|2293.1|2281.1|2297.1|2285.1|2292.1|2280.1|0
1586760900000|2020-04-13 06:55:00|2293.4|2281.4|2296.3|2284.3|2297.1|2285.1|2293.1|2281.1|0
1586761200000|2020-04-13 07:00:00|2296.6|2284.6|2289.1|2277.1|2298.1|2286.1|2288.9|2276.9|2
1586761500000|2020-04-13 07:05:00|2289.4|2277.4|2285.2|2273.2|2290.9|2278.9|2283|2271|23
1586761800000|2020-04-13 07:10:00|2285.5|2273.5|2286.4|2274.4|2288.4|2276.4|2285.2|2273.2|32
1586762100000|2020-04-13 07:15:00|2286.5|2274.5|2290.4|2278.4|2291.7|2279.7|2284.9|2272.9|0
1586762400000|2020-04-13 07:20:00|2289.8|2277.8|2291.3|2279.3|2292.2|2280.2|2288.4|2276.4|2
1586762700000|2020-04-13 07:25:00|2291.5|2279.5|2291.3|2279.3|2292.3|2280.3|2289.5|2277.5|2
1586763000000|2020-04-13 07:30:00|2291.2|2279.2|2287.9|2275.9|2291.2|2279.2|2287.4|2275.4|183
1586763300000|2020-04-13 07:35:00|2288.2|2276.2|2289|2277|2291.5|2279.5|2287.4|2275.4|0
1586763600000|2020-04-13 07:40:00|2288.7|2276.7|2289.7|2277.7|2291|2279|2287.4|2275.4|0
1586763900000|2020-04-13 07:45:00|2289.9|2277.9|2284.9|2272.9|2290.5|2278.5|2282|2270|45
1586764200000|2020-04-13 07:50:00|2285.4|2273.4|2281.9|2269.9|2285.9|2273.9|2281.9|2269.9|0
1586764500000|2020-04-13 07:55:00|2282.4|2270.4|2281.8|2269.8|2284.9|2272.9|2281.8|2269.8|0
1586764800000|2020-04-13 08:00:00|2282.8|2270.8|2285.8|2273.8|2285.8|2273.8|2281.5|2269.5|0
1586765100000|2020-04-13 08:05:00|2286|2274|2285.8|2273.8|2286.8|2274.8|2282.8|2270.8|0
1586765400000|2020-04-13 08:10:00|2285.7|2273.7|2285.8|2273.8|2286.8|2274.8|2282.8|2270.8|0
1586765700000|2020-04-13 08:15:00|2286|2274|2286.8|2274.8|2286.8|2274.8|2283.8|2271.8|0
1586766000000|2020-04-13 08:20:00|2287.8|2275.8|2288.2|2276.2|2290.2|2278.2|2286.8|2274.8|0
1586766300000|2020-04-13 08:25:00|2287.9|2275.9|2278|2266|2287.9|2275.9|2277|2265|31
1586766600000|2020-04-13 08:30:00|2279|2267|2278|2266|2281|2269|2278|2266|0
1586766900000|2020-04-13 08:35:00|2278.5|2266.5|2277.5|2265.5|2280|2268|2277.5|2265.5|1
1586767200000|2020-04-13 08:40:00|2277.3|2265.3|2273.8|2261.8|2278.6|2266.6|2273.5|2261.5|6
1586767500000|2020-04-13 08:45:00|2274.3|2262.3|2274.2|2262.2|2275.8|2263.8|2273.3|2261.3|1
1586767800000|2020-04-13 08:50:00|2274.4|2262.4|2274.9|2262.9|2274.9|2262.9|2272.1|2260.1|1
1586768100000|2020-04-13 08:55:00|2274.4|2262.4|2269|2257|2274.4|2262.4|2267|2255|31
1586768400000|2020-04-13 09:00:00|2268.9|2256.9|2262.8|2250.8|2269.5|2257.5|2262.8|2250.8|41
1586768700000|2020-04-13 09:05:00|2263|2251|2263.8|2251.8|2265.8|2253.8|2262.8|2250.8|5
1586769000000|2020-04-13 09:10:00|2264|2252|2262.7|2250.7|2265.2|2253.2|2261|2249|1
1586769300000|2020-04-13 09:15:00|2262.3|2250.3|2268.8|2256.8|2269.2|2257.2|2258.7|2246.7|8
1586769600000|2020-04-13 09:20:00|2269.2|2257.2|2269.2|2257.2|2273.8|2261.8|2267.7|2255.7|13
1586769900000|2020-04-13 09:25:00|2269.7|2257.7|2268.7|2256.7|2272.5|2260.5|2266.2|2254.2|8
1586770200000|2020-04-13 09:30:00|2268.2|2256.2|2262.5|2250.5|2269.7|2257.7|2261.5|2249.5|16
1586770500000|2020-04-13 09:35:00|2261.5|2249.5|2264.5|2252.5|2268.5|2256.5|2260.5|2248.5|1
1586770800000|2020-04-13 09:40:00|2264.1|2252.1|2265.3|2253.3|2266.5|2254.5|2263.3|2251.3|20
1586771100000|2020-04-13 09:45:00|2265.1|2253.1|2264.3|2252.3|2265.8|2253.8|2260.8|2248.8|0
1586771400000|2020-04-13 09:50:00|2264.5|2252.5|2266|2254|2266.3|2254.3|2261.3|2249.3|4
1586771700000|2020-04-13 09:55:00|2265.8|2253.8|2265.1|2253.1|2266|2254|2262.3|2250.3|67
1586831400000|2020-04-14 02:30:00|2264.2|2252.2|2272|2260|2275.7|2263.7|2260.5|2248.5|13
1586831700000|2020-04-14 02:35:00|2272.2|2260.2|2272|2260|2278|2266|2271|2259|4
1586832000000|2020-04-14 02:40:00|2271.5|2259.5|2278.7|2266.7|2279.7|2267.7|2271|2259|0
1586832300000|2020-04-14 02:45:00|2279.2|2267.2|2274.7|2262.7|2279.2|2267.2|2274|2262|0
1586832600000|2020-04-14 02:50:00|2274.8|2262.8|2275.7|2263.7|2279.7|2267.7|2274.8|2262.8|1
1586832900000|2020-04-14 02:55:00|2275.5|2263.5|2271.5|2259.5|2276.3|2264.3|2271.5|2259.5|9
1586833200000|2020-04-14 03:00:00|2271|2259|2257|2245|2271|2259|2254.7|2242.7|29
1586833500000|2020-04-14 03:05:00|2257.5|2245.5|2240|2228|2257.5|2245.5|2238.5|2226.5|2
1586833800000|2020-04-14 03:10:00|2239.9|2227.9|2237.5|2225.5|2244|2232|2235|2223|0
1586834100000|2020-04-14 03:15:00|2237.4|2225.4|2234|2222|2240.5|2228.5|2232|2220|15
1586834400000|2020-04-14 03:20:00|2234.2|2222.2|2243|2231|2244|2232|2234|2222|0
1586834700000|2020-04-14 03:25:00|2242.5|2230.5|2242.8|2230.8|2247.2|2235.2|2242|2230|16
1586835000000|2020-04-14 03:30:00|2243.2|2231.2|2251|2239|2252.5|2240.5|2242|2230|0
1586835300000|2020-04-14 03:35:00|2252|2240|2257|2245|2259.8|2247.8|2246|2234|0
1586835600000|2020-04-14 03:40:00|2257.2|2245.2|2255|2243|2258.3|2246.3|2254.7|2242.7|30
1586835900000|2020-04-14 03:45:00|2254.7|2242.7|2254.5|2242.5|2255.7|2243.7|2253.2|2241.2|0
1586836200000|2020-04-14 03:50:00|2253.7|2241.7|2253.5|2241.5|2253.7|2241.7|2251.5|2239.5|0
1586836500000|2020-04-14 03:55:00|2253.6|2241.6|2252.5|2240.5|2255.5|2243.5|2252.5|2240.5|0
1586836800000|2020-04-14 04:00:00|2251.5|2239.5|2251.5|2239.5|2253.5|2241.5|2251.5|2239.5|0
1586837100000|2020-04-14 04:05:00|2251.8|2239.8|2252.5|2240.5|2257.3|2245.3|2251.5|2239.5|0
1586837400000|2020-04-14 04:10:00|2252.3|2240.3|2254.5|2242.5|2254.5|2242.5|2252.3|2240.3|0
1586837700000|2020-04-14 04:15:00|2254.6|2242.6|2258|2246|2260|2248|2254.3|2242.3|5
1586838000000|2020-04-14 04:20:00|2258.1|2246.1|2254.1|2242.1|2260.3|2248.3|2253|2241|2
1586838300000|2020-04-14 04:25:00|2254.3|2242.3|2260.1|2248.1|2261.8|2249.8|2254.3|2242.3|4
1586845800000|2020-04-14 06:30:00|2255.6|2243.6|2257.1|2245.1|2262.2|2250.2|2249.1|2237.1|0
1586846100000|2020-04-14 06:35:00|2256.1|2244.1|2256.1|2244.1|2257.1|2245.1|2254.1|2242.1|0
1586846400000|2020-04-14 06:40:00|2256.6|2244.6|2251.7|2239.7|2256.6|2244.6|2249.1|2237.1|0
1586846700000|2020-04-14 06:45:00|2252.1|2240.1|2251.9|2239.9|2254.1|2242.1|2249.1|2237.1|0
1586847000000|2020-04-14 06:50:00|2251.7|2239.7|2252.2|2240.2|2254.6|2242.6|2249|2237|5
1586847300000|2020-04-14 06:55:00|2252.7|2240.7|2270.2|2258.2|2272.6|2260.6|2251.9|2239.9|33
1586847600000|2020-04-14 07:00:00|2270.4|2258.4|2265.6|2253.6|2270.4|2258.4|2262.9|2250.9|13
1586847900000|2020-04-14 07:05:00|2266|2254|2269.4|2257.4|2272.2|2260.2|2265.7|2253.7|20
1586848200000|2020-04-14 07:10:00|2268.4|2256.4|2260|2248|2268.4|2256.4|2258.5|2246.5|0
1586848500000|2020-04-14 07:15:00|2259.5|2247.5|2263.4|2251.4|2264.4|2252.4|2258|2246|0
1586848800000|2020-04-14 07:20:00|2262.9|2250.9|2262.4|2250.4|2266.2|2254.2|2259.4|2247.4|0
1586849100000|2020-04-14 07:25:00|2261.3|2249.3|2262.3|2250.3|2263.3|2251.3|2260.3|2248.3|0
1586849400000|2020-04-14 07:30:00|2262.7|2250.7|2265.3|2253.3|2266.5|2254.5|2262.7|2250.7|0
1586849700000|2020-04-14 07:35:00|2265|2253|2267|2255|2273.7|2261.7|2264.3|2252.3|10
1586850000000|2020-04-14 07:40:00|2267.2|2255.2|2265.9|2253.9|2269.2|2257.2|2265.2|2253.2|0
1586850300000|2020-04-14 07:45:00|2265.5|2253.5|2265.5|2253.5|2267.3|2254.5|2264.5|2247.3|34
1586850600000|2020-04-14 07:50:00|2265|2253|2265|2253|2266.5|2254.5|2264.3|2252.3|0
1586850900000|2020-04-14 07:55:00|2264.8|2252.8|2267.8|2255.8|2275.7|2263.7|2264.5|2252.5|9
1586851200000|2020-04-14 08:00:00|2267.7|2255.7|2267.2|2255.2|2269.5|2257.5|2266.2|2254.2|1
1586851500000|2020-04-14 08:05:00|2268|2256|2255|2243|2270.2|2258.2|2254.5|2242.5|5
1586851800000|2020-04-14 08:10:00|2255.5|2243.5|2259.2|2247.2|2259.3|2247.3|2253.5|2241.5|0
1586852100000|2020-04-14 08:15:00|2259|2247|2259|2247|2259.8|2247.8|2257.7|2245.7|75
1586852400000|2020-04-14 08:20:00|2259.2|2247.2|2262.3|2250.3|2264.7|2252.7|2259.2|2247.2|2
1586852700000|2020-04-14 08:25:00|2261.8|2249.8|2261.8|2249.8|2263.2|2251.2|2260.2|2248.2|0
1586853000000|2020-04-14 08:30:00|2261.7|2249.7|2260.3|2248.3|2262.5|2250.5|2258.8|2246.8|49
1586853300000|2020-04-14 08:35:00|2260.2|2248.2|2259.5|2247.5|2263.3|2251.3|2259.5|2247.5|136
1586853600000|2020-04-14 08:40:00|2259.3|2247.3|2256.3|2244.3|2259.5|2247.5|2256.2|2244.2|28
1586853900000|2020-04-14 08:45:00|2256.5|2244.5|2259.5|2247.5|2261.2|2249.2|2256.5|2244.5|4
1586854200000|2020-04-14 08:50:00|2259.2|2247.2|2257.5|2245.5|2259.5|2247.5|2256.8|2244.8|75
1586854500000|2020-04-14 08:55:00|2257.2|2245.2|2266.7|2254.7|2266.7|2254.7|2256.8|2244.8|10
1586854800000|2020-04-14 09:00:00|2267|2255|2266.3|2254.3|2269.8|2257.8|2263.8|2251.8|13
1586855100000|2020-04-14 09:05:00|2266.8|2254.8|2262.8|2250.8|2267.8|2255.8|2261.8|2249.8|0
1586855400000|2020-04-14 09:10:00|2263|2251|2263|2251|2265|2253|2262|2250|0
1586855700000|2020-04-14 09:15:00|2263.1|2251.1|2258|2246|2265|2253|2258|2246|0
1586856000000|2020-04-14 09:20:00|2258.1|2246.1|2257.1|2245.1|2259.8|2247.8|2256.8|2244.8|0
1586856300000|2020-04-14 09:25:00|2257|2245|2259.9|2247.9|2261.4|2249.4|2257|2245|4
1586856600000|2020-04-14 09:30:00|2260.1|2248.1|2259.4|2247.4|2261.4|2249.4|2258.4|2246.4|0
1586856900000|2020-04-14 09:35:00|2259.1|2247.1|2261.4|2249.4|2264.6|2252.6|2259.1|2247.1|0
1586857200000|2020-04-14 09:40:00|2261.6|2249.6|2262.6|2250.6|2263.4|2251.4|2261.6|2249.6|0
1586857500000|2020-04-14 09:45:00|2262.7|2250.7|2263.4|2251.4|2264.1|2252.1|2262.7|2250.7|0
1586857800000|2020-04-14 09:50:00|2264.3|2252.3|2264|2252|2267.1|2255.1|2263.3|2251.3|9
1586858100000|2020-04-14 09:55:00|2264.3|2252.3|2265.3|2253.3|2270.8|2258.8|2264.3|2252.3|94
1586917800000|2020-04-15 02:30:00|2270.9|2254.9|2273.7|2261.7|2276.7|2264.7|2269.2|2253.6|4
1586918100000|2020-04-15 02:35:00|2273.2|2261.2|2275.1|2263.1|2276.3|2263.1|2271.7|2258.3|0
1586918400000|2020-04-15 02:40:00|2276|2264|2281.8|2265.8|2287.1|2271.4|2276|2264|11
1586918700000|2020-04-15 02:45:00|2282.8|2266.8|2284|2268|2285.4|2271.7|2280.1|2266|0
1586919000000|2020-04-15 02:50:00|2283.7|2267.7|2279.5|2263.5|2283.7|2268.1|2279.1|2263.5|2
1586919300000|2020-04-15 02:55:00|2279.8|2263.8|2283|2271|2285|2271.3|2279.4|2263.4|0
1586919600000|2020-04-15 03:00:00|2283.3|2271.3|2293.8|2277.8|2295|2280.8|2283.3|2271.3|6
1586919900000|2020-04-15 03:05:00|2293.5|2277.5|2289.8|2273.8|2293.8|2277.8|2287.8|2271.8|0
1586920200000|2020-04-15 03:10:00|2289.5|2273.5|2287.8|2271.8|2289.5|2275.1|2285.7|2269.7|0
1586920500000|2020-04-15 03:15:00|2288.3|2272.3|2291.2|2279.2|2292.1|2280.1|2288.3|2272.3|0
1586920800000|2020-04-15 03:20:00|2291.4|2279.4|2297.3|2285.3|2298.9|2286.9|2291.4|2279.4|14
1586921100000|2020-04-15 03:25:00|2296.9|2284.9|2302.3|2286.3|2304.6|2292.6|2296.9|2284.9|14
1586921400000|2020-04-15 03:30:00|2301.6|2289.6|2302.1|2290.1|2303.5|2291.5|2300.5|2288.5|74
1586921700000|2020-04-15 03:35:00|2302.8|2290.8|2300.5|2288.5|2302.8|2290.8|2300.5|2288.5|20
1586922000000|2020-04-15 03:40:00|2300.9|2288.9|2301.1|2289.1|2302.7|2290.7|2300.4|2288.4|15
1586922300000|2020-04-15 03:45:00|2301.2|2289.2|2301.5|2289.5|2301.9|2289.9|2300.7|2288.7|7
1586922600000|2020-04-15 03:50:00|2301.4|2289.4|2301.4|2289.4|2301.4|2289.4|2301.4|2289.4|4
1586922900000|2020-04-15 03:55:00|2301|2289|2299.6|2287.6|2301|2289|2298.9|2286.9|1
1586923200000|2020-04-15 04:00:00|2299.5|2287.5|2295.3|2283.3|2299.5|2287.5|2295.3|2283.3|21
1586923500000|2020-04-15 04:05:00|2294.9|2282.9|2296.3|2284.3|2296.3|2284.3|2291.1|2279.1|7
1586923800000|2020-04-15 04:10:00|2296.1|2284.1|2294.1|2282.1|2296.3|2284.3|2293.2|2281.2|2
1586924100000|2020-04-15 04:15:00|2293.7|2281.7|2294.1|2282.1|2294.1|2282.1|2293.2|2281.2|0
1586924400000|2020-04-15 04:20:00|2294.2|2282.2|2296.1|2284.1|2299.9|2287.9|2294.2|2282.2|5
1586924700000|2020-04-15 04:25:00|2296.6|2284.6|2300.6|2288.6|2302.5|2290.5|2296.6|2284.6|15
1586932200000|2020-04-15 06:30:00|2301.5|2289.5|2317.2|2305.2|2318.4|2306.4|2299.5|2286.7|10
1586932500000|2020-04-15 06:35:00|2317.7|2305.7|2314.6|2302.6|2320.4|2308.4|2314.5|2302.5|7
1586932800000|2020-04-15 06:40:00|2314.5|2302.5|2311.8|2299.8|2315.6|2303.6|2305.3|2293.2|34
1586933100000|2020-04-15 06:45:00|2310.8|2298.8|2300.8|2288.8|2310.8|2298.8|2300.8|2288.2|2
1586933400000|2020-04-15 06:50:00|2301.3|2289.3|2305.5|2293.5|2305.5|2293.5|2296.6|2284.6|3
1586933700000|2020-04-15 06:55:00|2305.3|2293.3|2304.1|2292.1|2306.5|2294.5|2303.6|2291.6|0
1586934000000|2020-04-15 07:00:00|2304.6|2292.6|2310.6|2298.6|2311|2299|2304.5|2292.5|0
1586934300000|2020-04-15 07:05:00|2310.5|2298.5|2302.6|2290.6|2310.5|2298.5|2301.8|2289.8|1
1586934600000|2020-04-15 07:10:00|2302.5|2290.5|2302.6|2290.6|2302.6|2290.6|2300.9|2288.9|0
1586934900000|2020-04-15 07:15:00|2303.5|2291.5|2301.6|2289.6|2305.6|2293.6|2300.9|2288.9|0
1586935200000|2020-04-15 07:20:00|2301.8|2289.8|2297.1|2285.1|2302.8|2290.8|2296.6|2284.6|1
1586935500000|2020-04-15 07:25:00|2296.6|2284.6|2296.9|2284.9|2298.6|2286.6|2296.6|2284.6|0
1586935800000|2020-04-15 07:30:00|2297.7|2285.7|2299.6|2287.6|2299.6|2287.6|2292.6|2280.6|9
1586936100000|2020-04-15 07:35:00|2300.1|2288.1|2300.9|2288.9|2304.6|2292.6|2300.1|2288.1|5
1586936400000|2020-04-15 07:40:00|2300.6|2288.6|2297.9|2285.9|2301.6|2289.6|2296.6|2284.6|6
1586936700000|2020-04-15 07:45:00|2297.8|2285.8|2299.6|2287.6|2300.6|2288.6|2296.6|2284.6|0
1586937000000|2020-04-15 07:50:00|2299.9|2287.9|2300.6|2288.6|2303.4|2291.4|2299.6|2287.6|2
1586937300000|2020-04-15 07:55:00|2300.4|2288.4|2299.6|2287.6|2300.4|2288.4|2296.6|2284.6|2
1586937600000|2020-04-15 08:00:00|2299.4|2287.4|2296.2|2284.2|2301.4|2289.4|2296.1|2284.1|2
1586937900000|2020-04-15 08:05:00|2296.6|2284.6|2294.6|2282.6|2298.6|2286.6|2294.6|2282.6|2
1586938200000|2020-04-15 08:10:00|2295.6|2283.6|2297.4|2285.4|2297.4|2285.4|2295.1|2283.1|0
1586938500000|2020-04-15 08:15:00|2297.6|2285.6|2297.6|2285.6|2298.6|2286.6|2296.6|2284.6|0
1586938800000|2020-04-15 08:20:00|2297.1|2285.1|2287.3|2275.3|2297.6|2285.6|2286.7|2274.7|9
1586939100000|2020-04-15 08:25:00|2287.2|2275.2|2283.7|2271.7|2288.7|2276.7|2282.1|2270.1|17
1586939400000|2020-04-15 08:30:00|2282.8|2270.8|2276.3|2264.3|2283.7|2271.7|2276.3|2264.3|37
1586939700000|2020-04-15 08:35:00|2274.5|2262.5|2264.8|2252.8|2275|2263|2264.7|2252.7|55
1586940000000|2020-04-15 08:40:00|2265|2253|2268.8|2256.8|2271.2|2259.2|2264|2252|3
1586940300000|2020-04-15 08:45:00|2269.8|2257.8|2268.8|2256.8|2271.8|2259.8|2267.8|2255.8|0
1586940600000|2020-04-15 08:50:00|2269|2257|2275.8|2263.8|2275.8|2263.8|2269|2257|0
1586940900000|2020-04-15 08:55:00|2276|2264|2283.3|2271.3|2286.8|2274.8|2273.8|2261.8|1
1586941200000|2020-04-15 09:00:00|2282.8|2270.8|2277|2265|2282.8|2270.8|2275.5|2263.5|10
1586941500000|2020-04-15 09:05:00|2276.5|2264.5|2275.2|2263.2|2276.5|2264.5|2272.9|2260.9|2
1586941800000|2020-04-15 09:10:00|2275|2263|2278.6|2266.6|2280|2268|2271.7|2259.7|0
1586942100000|2020-04-15 09:15:00|2277.6|2265.6|2275.6|2263.6|2278.6|2266.6|2275.6|2263.6|0
1586942400000|2020-04-15 09:20:00|2275.8|2263.8|2274.5|2262.5|2276.5|2264.5|2274.5|2262.5|2
1586942700000|2020-04-15 09:25:00|||||||||20
1586943000000|2020-04-15 09:30:00|2274.1|2262.1|2275.3|2263.3|2275.3|2263.3|2271.3|2259.3|43
1586943300000|2020-04-15 09:35:00|2275.5|2263.5|2277|2265|2277.8|2265.8|2273.3|2261.3|0
1586943600000|2020-04-15 09:40:00|2277.3|2265.3|2278|2266|2280.3|2268.3|2277.3|2265.3|0
1586943900000|2020-04-15 09:45:00|2278.5|2266.5|2275.3|2263.3|2281.8|2267.9|2273.3|2261.3|0
1586944200000|2020-04-15 09:50:00|2275.8|2263.8|2276.3|2264.3|2276.5|2264.5|2273.5|2261.5|0
1586944500000|2020-04-15 09:55:00|2276.2|2264.2|2280.8|2264.8|2282.4|2269.5|2275.3|2261|48
1587004200000|2020-04-16 02:30:00|2292.1|2280.1|2301.2|2289.2|2305.6|2292.2|2292.1|2276.9|0
1587004500000|2020-04-16 02:35:00|2302.4|2286.4|2301.8|2289.8|2304.1|2291.2|2299.2|2284.1|0
1587004800000|2020-04-16 02:40:00|2301.3|2289.3|2301|2289|2302.8|2289.3|2297.8|2284.1|0
1587005100000|2020-04-16 02:45:00|2301.1|2289.1|2304.1|2292.1|2308.9|2296.9|2301.1|2288|0
1587005400000|2020-04-16 02:50:00|2305.2|2289.2|2293|2277|2305.2|2291.7|2291.8|2274.5|0
1587005700000|2020-04-16 02:55:00|2295.3|2275.3|2288.4|2268.4|2296.8|2280|2280.8|2266.3|6
1587006000000|2020-04-16 03:00:00|2288.8|2268.8|2287.1|2267.1|2288.8|2271.7|2281.4|2263.3|1
1587006300000|2020-04-16 03:05:00|2287.2|2267.2|2271.9|2255.9|2290.7|2271.6|2268.5|2254.7|0
1587006600000|2020-04-16 03:10:00|2271.5|2255.5|2272.2|2256.2|2276.9|2259|2267.4|2253.2|2
1587006900000|2020-04-16 03:15:00|2272.7|2256.7|2268.2|2252.2|2273.7|2259.4|2261.8|2249.8|0
1587007200000|2020-04-16 03:20:00|2267.4|2251.4|2264.4|2252.4|2272.8|2255.6|2264.4|2249.9|0
1587007500000|2020-04-16 03:25:00|2264|2252|2268.1|2252.1|2269.5|2255.1|2264|2250.5|0
1587007800000|2020-04-16 03:30:00|2268.2|2252.2|2273.4|2253.4|2275.4|2258|2268.1|2252.1|0
1587008100000|2020-04-16 03:35:00|2270.9|2254.9|2271.2|2255.2|2276.4|2258.8|2265.8|2252|0
1587008400000|2020-04-16 03:40:00|2273.1|2253.1|2273.1|2257.1|2276.3|2258.1|2270.4|2253.1|0
1587008700000|2020-04-16 03:45:00|2273|2257|2275.1|2259.1|2276.2|2259.1|2270|2252.6|0
1587009000000|2020-04-16 03:50:00|2274.6|2258.6|2277.9|2261.9|2280|2262.1|2272.5|2257.8|0
1587009300000|2020-04-16 03:55:00|2276.8|2260.8|2274.9|2258.9|2276.8|2261.4|2272.8|2257.1|0
1587009600000|2020-04-16 04:00:00|2272.8|2260.8|2275.8|2259.8|2275.8|2261.3|2272.3|2258.3|16
1587009900000|2020-04-16 04:05:00|2275.9|2259.9|2273.3|2261.3|2276.4|2262.4|2273.3|2259.4|0
1587010200000|2020-04-16 04:10:00|2274.4|2258.4|2272.5|2260.5|2274.9|2260.5|2272.3|2258.3|0
1587010500000|2020-04-16 04:15:00|2274.7|2258.7|2272.7|2256.7|2274.7|2260.4|2271.5|2256.7|0
1587010800000|2020-04-16 04:20:00|2270.5|2258.5|2269.5|2257.5|2272|2258.5|2269.5|2256|0
1587011100000|2020-04-16 04:25:00|2272|2256|2273|2257|2274|2260.5|2272|2256|0
1587018600000|2020-04-16 06:30:00|2254.4|2242.4|2251.9|2239.9|2258.1|2243.4|2250.7|2237.7|11
1587018900000|2020-04-16 06:35:00|2252.3|2240.3|2249.2|2237.2|2252.6|2240.6|2246.4|2230.8|20
1587019200000|2020-04-16 06:40:00|2249.3|2237.3|2252.7|2240.7|2252.7|2240.7|2245.4|2233.4|0
1587019500000|2020-04-16 06:45:00|2252.6|2240.6|2254.3|2242.3|2254.8|2242.8|2250.3|2238.3|6
1587019800000|2020-04-16 06:50:00|2254.2|2242.2|2240.7|2228.7|2254.2|2242.2|2239|2227|26
1587020100000|2020-04-16 06:55:00|2241.2|2229.2|2241.3|2229.3|2245.7|2233.7|2240.7|2228.7|0
1587020400000|2020-04-16 07:00:00|2242.7|2230.7|2250.8|2238.8|2251.3|2239.3|2242.7|2230.7|0
1587020700000|2020-04-16 07:05:00|2250.7|2238.7|2246.7|2234.7|2252|2240|2246.7|2234.7|16
1587021000000|2020-04-16 07:10:00|2246.2|2234.2|2245.2|2233.2|2247.9|2235.9|2245.2|2233.2|16
1587021300000|2020-04-16 07:15:00|2244.9|2232.9|2246.2|2234.2|2249.4|2237.4|2244.9|2232.9|2
1587021600000|2020-04-16 07:20:00|2246.3|2234.3|2241.7|2229.7|2246.3|2234.3|2237.4|2225.4|18
1587021900000|2020-04-16 07:25:00|2242.2|2230.2|2242|2230|2247.2|2235.2|2241.2|2229.2|38
1587022200000|2020-04-16 07:30:00|2241.2|2229.2|2240|2228|2243|2231|2238.1|2226.1|5
1587022500000|2020-04-16 07:35:00|2239.9|2227.9|2237.1|2225.1|2241|2229|2236.1|2224.1|6
1587022800000|2020-04-16 07:40:00|2237|2225|2235|2223|2237.1|2225.1|2233|2221|38
1587023100000|2020-04-16 07:45:00|2234.9|2222.9|2234.5|2222.5|2239.5|2227.5|2234|2222|14
1587023400000|2020-04-16 07:50:00|2234|2222|2246.9|2234.9|2246.9|2234.9|2234|2222|17
1587023700000|2020-04-16 07:55:00|2247.3|2235.3|2246.9|2234.9|2255|2243|2245.3|2233.3|40
1587024000000|2020-04-16 08:00:00|2245.2|2233.2|2237.3|2225.3|2247.1|2235.1|2236.5|2224.5|21
1587024300000|2020-04-16 08:05:00|2237.1|2225.1|2237.5|2225.5|2240.3|2228.3|2236.1|2224.1|2
1587024600000|2020-04-16 08:10:00|2237|2225|2238.1|2226.1|2240.2|2228.2|2236.1|2224.1|11
1587024900000|2020-04-16 08:15:00|2237.7|2225.7|2237.5|2225.5|2241.6|2229.6|2237.5|2225.5|41
1587025200000|2020-04-16 08:20:00|2238|2226|2239.5|2227.5|2240.5|2228.5|2237.5|2225.5|8
1587025500000|2020-04-16 08:25:00|2238.5|2226.5|2243|2231|2243.2|2231.2|2238.1|2226.1|10
1587025800000|2020-04-16 08:30:00|2242.5|2230.5|2241.6|2229.6|2245.5|2233.5|2240.5|2228.5|15
1587026100000|2020-04-16 08:35:00|2241.5|2229.5|2244.5|2232.5|2248.9|2236.9|2241.1|2229.1|75
1587026400000|2020-04-16 08:40:00|2244.1|2232.1|2244.8|2232.8|2247.6|2235.6|2243.7|2231.7|0
1587026700000|2020-04-16 08:45:00|2245.2|2233.2|2248.6|2236.6|2252.5|2240.5|2245.2|2233.2|5
1587027000000|2020-04-16 08:50:00|2248.8|2236.8|2246.6|2234.6|2251|2239|2246.6|2234.6|0
1587027300000|2020-04-16 08:55:00|2246.5|2234.5|2241|2229|2246.5|2234.5|2239.1|2227.1|23
1587027600000|2020-04-16 09:00:00|2240.6|2228.6|2240.1|2228.1|2241.5|2229.5|2239.2|2227.2|0
1587027900000|2020-04-16 09:05:00|2240.8|2228.8|2244.2|2232.2|2244.8|2232.8|2240.1|2228.1|0
1587028200000|2020-04-16 09:10:00|2243.8|2231.8|2245.8|2233.8|2245.8|2233.8|2243.3|2231.3|0
1587028500000|2020-04-16 09:15:00|2246.2|2234.2|2245.8|2233.8|2247.8|2235.8|2243.8|2231.8|0
1587028800000|2020-04-16 09:20:00|2245.4|2233.4|2245.1|2233.1|2245.9|2233.9|2243.7|2231.7|1
1587029100000|2020-04-16 09:25:00|2244.9|2232.9|2247.1|2235.1|2247.1|2235.1|2244.2|2232.2|3
1587029400000|2020-04-16 09:30:00|2247.8|2235.8|2245.6|2233.6|2249.7|2237.7|2245.2|2233.2|0
1587029700000|2020-04-16 09:35:00|2245.2|2233.2|2246.6|2234.6|2247.1|2235.1|2244.8|2232.8|6
1587030000000|2020-04-16 09:40:00|2246.1|2234.1|2246.6|2234.6|2246.6|2234.6|2245.6|2233.6|3
1587030300000|2020-04-16 09:45:00|2246.4|2234.4|2242.6|2230.6|2246.4|2234.4|2242.3|2230.3|10
1587030600000|2020-04-16 09:50:00|2241.6|2229.6|2237.2|2225.2|2241.6|2229.6|2233.3|2221.3|27
1587030900000|2020-04-16 09:55:00|2236.8|2224.8|2232|2220|2238.5|2226.5|2230.9|2218.9|11
1587090600000|2020-04-17 02:30:00|2226|2206|2223.4|2203.4|2231.6|2211.6|2214|2194|0
1587090900000|2020-04-17 02:35:00|2223.5|2203.5|2226|2210|2233.7|2216|2222.2|2203.5|0
1587091200000|2020-04-17 02:40:00|2225.6|2209.6|2223.3|2207.3|2225.6|2209.6|2219.8|2205.9|0
1587091500000|2020-04-17 02:45:00|2223.7|2207.7|2241.6|2221.6|2246.1|2226.1|2222.3|2207.7|0
1587091800000|2020-04-17 02:50:00|2241.3|2221.3|2240.8|2224.8|2245.3|2225.3|2238.5|2218.5|0
1587092100000|2020-04-17 02:55:00|2241.8|2225.8|2237.8|2221.8|2243.7|2226.3|2237.3|2221.3|0
1587092400000|2020-04-17 03:00:00|2237.7|2221.7|2243.8|2227.8|2245.3|2228.7|2237.3|2220.8|0
1587092700000|2020-04-17 03:05:00|2243.4|2227.4|2242.4|2226.4|2247.7|2230.3|2240.2|2222.3|0
1587093000000|2020-04-17 03:10:00|2245.3|2225.3|2242.4|2226.4|2245.9|2227.6|2237.4|2219.9|0
1587093300000|2020-04-17 03:15:00|2243.2|2227.2|2242.9|2226.9|2243.8|2227.8|2242.4|2226.4|0
1587093600000|2020-04-17 03:20:00|2243.3|2227.3|2242.9|2226.9|2247.8|2231.8|2242.4|2225.9|0
1587093900000|2020-04-17 03:25:00|2243.4|2227.4|2242.3|2222.3|2244.3|2227.8|2238.8|2220.3|0
1587094200000|2020-04-17 03:30:00|2243|2223|2242.2|2222.2|2243.8|2227.3|2239.8|2220.8|0
1587094500000|2020-04-17 03:35:00|2242|2222|2239.5|2219.5|2242|2222|2236.5|2216.5|0
1587094800000|2020-04-17 03:40:00|2239.7|2219.7|2240.2|2220.2|2241.6|2221.6|2239.7|2219.7|0
1587095100000|2020-04-17 03:45:00|2240.6|2220.6|2241.4|2221.4|2244.1|2224.1|2240.6|2220.6|0
1587095400000|2020-04-17 03:50:00|2241.3|2221.3|2241.8|2221.8|2242.8|2222.8|2241.3|2221.3|0
1587095700000|2020-04-17 03:55:00|2241.9|2221.9|2252.6|2232.6|2256.3|2236.3|2241.9|2221.9|0
1587096000000|2020-04-17 04:00:00|2253.1|2233.1|2251.4|2231.4|2253.7|2233.7|2251.2|2231.2|0
1587096300000|2020-04-17 04:05:00|2251|2231|2253.8|2241.8|2256.2|2244.1|2251|2231|7
1587096600000|2020-04-17 04:10:00|2253.2|2241.2|2252.9|2240.9|2256.8|2244.8|2252.7|2236.7|4
1587096900000|2020-04-17 04:15:00|2253.3|2241.3|2254.7|2242.7|2254.7|2242.7|2252.4|2238.7|1
1587097200000|2020-04-17 04:20:00|2255|2243|2263|2243|2263.8|2246.6|2255|2241|20
1587097500000|2020-04-17 04:25:00|2261.1|2245.1|2265.8|2245.8|2265.8|2248.4|2259.9|2243.9|0
1587105000000|2020-04-17 06:30:00|2268.2|2252.2|2264.2|2244.2|2272.7|2258.6|2263.4|2244.2|10
1587105300000|2020-04-17 06:35:00|2265.2|2245.2|2265.6|2245.6|2268.7|2248.7|2262.1|2242.1|0
1587105600000|2020-04-17 06:40:00|2265|2245|2272|2252|2272|2254.1|2263.7|2243.7|0
1587105900000|2020-04-17 06:45:00|2270.1|2254.1|2268.7|2252.7|2272|2254.1|2268.6|2248.6|0
1587106200000|2020-04-17 06:50:00|2269.1|2253.1|2267.7|2255.7|2269.9|2256.9|2267.6|2252.7|0
1587106500000|2020-04-17 06:55:00|2268.1|2256.1|2266.9|2250.9|2269.1|2257|2266.8|2250.9|0
1587106800000|2020-04-17 07:00:00|2267.3|2251.3|2274.4|2258.4|2275.4|2259.4|2266.1|2251.3|1
1587107100000|2020-04-17 07:05:00|2274.5|2258.5|2270.2|2254.2|2278.2|2260.2|2267.3|2251.3|0
1587107400000|2020-04-17 07:10:00|2270.1|2254.1|2263.8|2243.8|2271.8|2256.7|2261.5|2241.5|0
1587107700000|2020-04-17 07:15:00|2264.7|2244.7|2263.7|2243.7|2265.7|2246.2|2261.2|2243.3|0
1587108000000|2020-04-17 07:20:00|2262.2|2246.2|2262|2242|2264|2246.2|2256.7|2239.7|2
1587108300000|2020-04-17 07:25:00|2262.1|2242.1|2255.3|2239.3|2263|2245.1|2253.4|2235.6|0
1587108600000|2020-04-17 07:30:00|2257.6|2237.6|2259|2239|2261.1|2242.5|2255.6|2236.2|0
1587108900000|2020-04-17 07:35:00|2257.5|2241.5|2260.3|2240.3|2263.6|2245.8|2257.1|2239|0
1587109200000|2020-04-17 07:40:00|2260.4|2240.4|2261.7|2245.7|2262.8|2245.8|2258.3|2240.2|0
1587109500000|2020-04-17 07:45:00|2261.8|2245.8|2262.2|2242.2|2265.3|2247.3|2258.7|2240.9|0
1587109800000|2020-04-17 07:50:00|2260.3|2244.3|2263.8|2247.8|2265.2|2247.8|2260.3|2243.8|0
1587110100000|2020-04-17 07:55:00|2265.2|2245.2|2263.3|2247.3|2265.3|2247.8|2262.9|2244.4|0
1587110400000|2020-04-17 08:00:00|2265.5|2245.5|2263.2|2243.2|2266.4|2248.9|2262.8|2243.2|0
1587110700000|2020-04-17 08:05:00|2261.7|2245.7|2259.3|2243.3|2265.4|2246.3|2258.2|2239.8|0
1587111000000|2020-04-17 08:10:00|2258.8|2242.8|2252.7|2236.7|2260|2242.8|2252.7|2235.2|0
1587111300000|2020-04-17 08:15:00|2253.8|2233.8|2254.3|2238.3|2256.5|2238.5|2248.8|2232.4|0
1587111600000|2020-04-17 08:20:00|2253.6|2237.6|2252.3|2236.3|2257.2|2237.9|2250.7|2233|0
1587111900000|2020-04-17 08:25:00|2252.7|2236.7|2259.2|2239.2|2259.5|2240.3|2252.7|2235.4|0
1587112200000|2020-04-17 08:30:00|2257.3|2241.3|2260.3|2244.3|2263.4|2245.8|2256.1|2237.6|0
1587112500000|2020-04-17 08:35:00|2262.4|2242.4|2266.9|2250.9|2268.8|2250.9|2261.3|2242.4|0
1587112800000|2020-04-17 08:40:00|2267.3|2251.3|2263.7|2247.7|2269.1|2251.8|2263.7|2246.1|0
1587113100000|2020-04-17 08:45:00|2263.9|2247.9|2263.2|2243.2|2267.5|2250.2|2260.6|2242.2|0
1587113400000|2020-04-17 08:50:00|2262.7|2242.7|2260.8|2244.8|2263.3|2245.2|2259.2|2241|0
1587113700000|2020-04-17 08:55:00|2262.7|2242.7|2261.7|2245.7|2265.1|2247.2|2259.2|2240.5|0
1587114000000|2020-04-17 09:00:00|2264|2244|2261.8|2249.8|2264.3|2250.4|2260.4|2244|0
1587114300000|2020-04-17 09:05:00|2261.7|2249.7|2263|2251|2263.9|2251.9|2260.4|2248.4|0
1587114600000|2020-04-17 09:10:00|2264.8|2252.8|2257.9|2245.9|2266|2253.4|2257.1|2244.6|9
1587114900000|2020-04-17 09:15:00|2257.8|2245.8|2259|2247|2261.6|2247.5|2256.9|2243.6|0
1587115200000|2020-04-17 09:20:00|2260|2248|2261|2249|2264|2250|2259.9|2246.1|0
1587115500000|2020-04-17 09:25:00|2260.1|2248.1|2260|2248|2262.7|2249|2258.9|2245.8|0
1587115800000|2020-04-17 09:30:00|2259.9|2247.9|2267.1|2255.1|2270.6|2257.5|2259|2247|0
1587116100000|2020-04-17 09:35:00|2269.2|2253.2|2263.6|2251.6|2270|2256.6|2262.6|2249.2|0
1587116400000|2020-04-17 09:40:00|2266.2|2250.2|2266.7|2254.7|2268.2|2254.7|2263.9|2249.2|0
1587116700000|2020-04-17 09:45:00|2269|2253|2271.2|2255.2|2272.3|2259.5|2267.1|2252.6|0
1587117000000|2020-04-17 09:50:00|2270.7|2254.7|2265.6|2253.6|2270.7|2256.1|2264.1|2250.2|0
1587117300000|2020-04-17 09:55:00|2266.1|2254.1|2263.2|2251.2|2276.8|2264.8|2262|2250|45
1587349800000|2020-04-20 02:30:00|2268.4|2248.4|2280.5|2264.5|2282.3|2269.5|2268.4|2248.4|0
1587350100000|2020-04-20 02:35:00|2280|2264|2274.4|2262.4|2280.4|2264.4|2274.4|2260.3|0
1587350400000|2020-04-20 02:40:00|2276.4|2260.4|2276.2|2256.2|2277.9|2263.9|2271.2|2256.2|10
1587350700000|2020-04-20 02:45:00|2277.2|2257.2|2272.5|2252.5|2277.2|2257.2|2268.8|2249.7|1
1587351000000|2020-04-20 02:50:00|2272|2252|2268.1|2248.1|2272|2252|2263.4|2245.5|0
1587351300000|2020-04-20 02:55:00|2267.7|2247.7|2273.6|2253.6|2274|2254|2264.7|2247.2|0
1587351600000|2020-04-20 03:00:00|2273.5|2253.5|2272.5|2252.5|2273.5|2254.6|2267.2|2249.3|0
1587351900000|2020-04-20 03:05:00|2273.5|2253.5|2273.5|2253.5|2274|2255.4|2267|2249|0
1587352200000|2020-04-20 03:10:00|2274|2254|2281.5|2269.5|2282.9|2270.9|2272.4|2252.4|0
1587352500000|2020-04-20 03:15:00|2282|2270|2287.5|2275.5|2289.3|2277.3|2281.5|2269.5|5
1587352800000|2020-04-20 03:20:00|2288.4|2276.4|2287.4|2275.4|2289.3|2277.3|2286.4|2274.4|0
1587353100000|2020-04-20 03:25:00|2287.9|2275.9|2291.4|2279.4|2292.4|2280.4|2287.9|2275.9|5
1587353400000|2020-04-20 03:30:00|2291|2279|2291.9|2279.9|2291.9|2279.9|2289.7|2277.7|0
1587353700000|2020-04-20 03:35:00|2291.4|2279.4|2295|2283|2295|2283|2291|2279|6
1587354000000|2020-04-20 03:40:00|2295.1|2283.1|2296.5|2284.5|2297.9|2285.9|2294.5|2279.6|2
1587354300000|2020-04-20 03:45:00|2295.9|2283.9|2293.1|2281.1|2297.4|2285.4|2291.7|2277.7|0
1587354600000|2020-04-20 03:50:00|2293.6|2281.6|2295.5|2283.5|2297.4|2284.9|2292.6|2280.1|0
1587354900000|2020-04-20 03:55:00|2295|2283|2293.9|2281.9|2295.5|2283.5|2293.9|2281.9|2
1587355200000|2020-04-20 04:00:00|2294.5|2282.5|2302.4|2286.4|2302.8|2288.9|2294.4|2282.4|10
1587355500000|2020-04-20 04:05:00|2300.5|2284.5|2295.9|2279.9|2302.8|2286.8|2295.9|2279.9|0
1587355800000|2020-04-20 04:10:00|2296|2280|2296.9|2280.9|2297.8|2284.4|2295.4|2279.9|0
1587356100000|2020-04-20 04:15:00|2294.8|2282.8|2293.4|2281.4|2296.5|2282.8|2293.4|2279.9|0
1587356400000|2020-04-20 04:20:00|2295.5|2279.5|2291.5|2279.5|2295.5|2281.4|2291|2279|0
1587356700000|2020-04-20 04:25:00|2291|2279|2289.7|2277.7|2292.1|2280|2284.3|2272.3|20
1587364200000|2020-04-20 06:30:00|2292.9|2276.9|2290.7|2274.7|2296.6|2284.4|2290.7|2274.7|14
1587364500000|2020-04-20 06:35:00|2291.7|2275.7|2290.1|2278.1|2297|2284|2290.1|2275.2|0
1587364800000|2020-04-20 06:40:00|2290.5|2278.5|2289.1|2277.1|2291.5|2279.5|2287.3|2275.3|0
1587365100000|2020-04-20 06:45:00|2289.5|2277.5|2289.6|2277.6|2289.7|2277.7|2288.2|2276.2|0
1587365400000|2020-04-20 06:50:00|2289.5|2277.5|2289.9|2277.9|2292.8|2280.8|2288.2|2276.2|0
1587365700000|2020-04-20 06:55:00|2288.5|2276.5|2290.3|2278.3|2290.3|2278.3|2283.8|2271.8|0
1587366000000|2020-04-20 07:00:00|2290|2278|2290.3|2278.3|2292.2|2280.2|2288.4|2276.4|0
1587366300000|2020-04-20 07:05:00|2290.8|2278.8|2292.8|2280.8|2292.8|2280.8|2290.8|2278.8|15
1587366600000|2020-04-20 07:10:00|2292.7|2280.7|2292.8|2280.8|2292.8|2280.8|2292.7|2280.7|54
1587366900000|2020-04-20 07:15:00|2293.7|2281.7|2294.2|2282.2|2297|2285|2293.7|2281.7|47
1587367200000|2020-04-20 07:20:00|2293.7|2281.7|2294.5|2282.5|2295.2|2283.2|2292.2|2280.2|1
1587367500000|2020-04-20 07:25:00|2294|2282|2282.2|2270.2|2294|2282|2282.2|2270.2|2
1587367800000|2020-04-20 07:30:00|2281.7|2269.7|2277.8|2265.8|2284.2|2272.2|2277.3|2265.3|4
1587368100000|2020-04-20 07:35:00|2277.3|2265.3|2279.6|2267.6|2282.9|2269.3|2276.3|2264.3|2
1587368400000|2020-04-20 07:40:00|2280.1|2268.1|2277.3|2265.3|2282.4|2270.4|2277.3|2265.2|7
1587368700000|2020-04-20 07:45:00|2277.8|2265.8|2277.5|2265.5|2278.6|2266.6|2277|2265|0
1587369000000|2020-04-20 07:50:00|2278.5|2266.5|2280.5|2268.5|2281.5|2269.5|2278|2266|6
1587369300000|2020-04-20 07:55:00|2281.5|2269.5|2281.1|2269.1|2282|2270|2278.6|2266.6|4
1587369600000|2020-04-20 08:00:00|2280.4|2268.4|2278.8|2266.8|2280.5|2268.5|2277.7|2265.7|8
1587369900000|2020-04-20 08:05:00|2278.7|2266.7|2281.7|2269.7|2281.7|2269.7|2277.3|2265.3|2
1587370200000|2020-04-20 08:10:00|2284.2|2268.2|2285.9|2273.9|2288.2|2276.2|2281.7|2267.7|0
1587370500000|2020-04-20 08:15:00|2285.8|2273.8|2284.6|2272.6|2288.6|2276.6|2282.5|2270.5|4
1587370800000|2020-04-20 08:20:00|2285|2273|2281.6|2269.6|2285|2273|2280.1|2268.1|5
1587371100000|2020-04-20 08:25:00|2282.1|2270.1|2277.2|2265.2|2282.6|2270.6|2277.2|2265.2|3
1587371400000|2020-04-20 08:30:00|2277.7|2265.7|2272.8|2260.8|2281.6|2269.6|2272.3|2260.3|4
1587371700000|2020-04-20 08:35:00|2272.7|2260.7|2266.6|2254.6|2273.6|2261.6|2266.6|2254.6|2
1587372000000|2020-04-20 08:40:00|2267.1|2255.1|2264.5|2252.5|2267.1|2255.1|2264.5|2252.5|5
1587372300000|2020-04-20 08:45:00|2264.9|2252.9|2274.4|2258.4|2275.4|2262.9|2264.5|2252.5|0
1587372600000|2020-04-20 08:50:00|2272.3|2260.3|2277|2265|2283|2269|2271.9|2259|0
1587372900000|2020-04-20 08:55:00|2276.9|2264.9|2280.9|2264.9|2283|2267.4|2276.5|2263|0
1587373200000|2020-04-20 09:00:00|2279|2267|2286.9|2270.9|2289.9|2273.9|2279|2263.9|0
1587373500000|2020-04-20 09:05:00|2284.4|2272.4|2286.5|2274.5|2289.1|2275.4|2283|2268.9|0
1587373800000|2020-04-20 09:10:00|2287.9|2271.9|2288|2276|2288|2276|2286.1|2271.9|0
1587374100000|2020-04-20 09:15:00|2289.9|2273.9|2283.5|2271.5|2289.9|2276|2283|2270.5|0
1587374400000|2020-04-20 09:20:00|2283.4|2271.4|2283.5|2271.5|2284|2272|2279.5|2267.5|0
1587374700000|2020-04-20 09:25:00|2284|2272|2284.9|2272.9|2284.9|2272.9|2282.5|2270.5|0
1587375000000|2020-04-20 09:30:00|2284.5|2272.5|2285.5|2273.5|2286.4|2274.4|2283.9|2271.9|0
1587375300000|2020-04-20 09:35:00|2285.4|2273.4|2285.5|2273.5|2285.5|2273.5|2285|2273|0
1587375600000|2020-04-20 09:40:00|2285.6|2273.6|2280.9|2268.9|2286.5|2274.5|2278.4|2264.4|0
1587375900000|2020-04-20 09:45:00|2281.4|2269.4|2280.5|2268.5|2285.9|2273.9|2280.5|2268.5|1
1587376200000|2020-04-20 09:50:00|2280.3|2268.3|2271.5|2259.5|2280.3|2268.3|2271.5|2259.5|0
1587376500000|2020-04-20 09:55:00|2270.5|2258.5|2263.9|2251.9|2270.5|2258.5|2263.4|2251.4|12
1587436200000|2020-04-21 02:30:00|2212|2192|2204.5|2192.5|2218.6|2200.3|2203.2|2188.2|2
1587436500000|2020-04-21 02:35:00|2203.6|2191.6|2203.2|2187.2|2205.1|2191.6|2199.9|2180|0
1587436800000|2020-04-21 02:40:00|2202.8|2186.8|2196.4|2176.4|2203.8|2187.8|2193.9|2173.9|0
1587437100000|2020-04-21 02:45:00|2195.9|2175.9|2190.8|2170.8|2195.9|2175.9|2186.3|2168.9|4
1587437400000|2020-04-21 02:50:00|2190.7|2170.7|2177.5|2157.5|2190.7|2172.9|2177.5|2157.5|3
1587437700000|2020-04-21 02:55:00|2175.5|2159.5|2167.5|2147.5|2177.5|2159.5|2158.1|2141.9|5
1587438000000|2020-04-21 03:00:00|2165.5|2149.5|2176.9|2156.9|2177.4|2157.4|2162.1|2146|0
1587438300000|2020-04-21 03:05:00|2174.9|2158.9|2175.4|2155.4|2177.9|2158.9|2172.4|2152.4|0
1587438600000|2020-04-21 03:10:00|2175.5|2155.5|2175.3|2155.3|2176|2156|2172.4|2152.4|0
1587438900000|2020-04-21 03:15:00|2174.8|2154.8|2169.9|2153.9|2175.3|2156.7|2169.9|2152.4|0
1587439200000|2020-04-21 03:20:00|2168.3|2152.3|2171.3|2155.3|2177.3|2159.2|2164.9|2148.8|0
1587439500000|2020-04-21 03:25:00|2171.4|2155.4|2172.8|2152.8|2175.8|2157.4|2170|2151.9|0
1587439800000|2020-04-21 03:30:00|2172.4|2152.4|2169.8|2149.8|2174.3|2154.3|2169.4|2149.4|0
1587440100000|2020-04-21 03:35:00|2169.3|2149.3|2167.9|2151.9|2171.3|2151.9|2158.6|2146.6|0
1587440400000|2020-04-21 03:40:00|2169.9|2149.9|2170.8|2150.8|2172.3|2154.3|2166.9|2148.4|0
1587440700000|2020-04-21 03:45:00|2170.9|2150.9|2171.3|2151.3|2172.8|2155.3|2169.8|2150.8|0
1587441000000|2020-04-21 03:50:00|2170.9|2150.9|2164.9|2148.9|2170.9|2150.9|2164.9|2147.9|0
1587441300000|2020-04-21 03:55:00|2165.4|2149.4|2167.9|2147.9|2169.9|2149.9|2165.4|2147.9|0
1587441600000|2020-04-21 04:00:00|2165.4|2149.4|2164.3|2152.3|2165.4|2152.8|2163.1|2149.4|15
1587441900000|2020-04-21 04:05:00|2162.7|2150.7|2162.2|2150.2|2163.2|2151.2|2161.7|2149.7|10
1587442200000|2020-04-21 04:10:00|2162.3|2150.3|2163.1|2151.1|2165.7|2152.1|2162.2|2149.7|0
1587442500000|2020-04-21 04:15:00|2164.1|2152.1|2165|2153|2168.6|2154|2164.1|2150.6|0
1587442800000|2020-04-21 04:20:00|2167.1|2151.1|2164.1|2152.1|2168.5|2153.9|2164.1|2151.1|0
1587443100000|2020-04-21 04:25:00|2167.6|2151.6|2169|2153|2170.3|2154.3|2167.5|2151.5|0
1587450600000|2020-04-21 06:30:00|2170.2|2158.2|2167.4|2151.4|2174.3|2162.3|2160.6|2148.6|0
1587450900000|2020-04-21 06:35:00|2166.9|2150.9|2170.6|2158.6|2172.1|2158.6|2163|2150|0
1587451200000|2020-04-21 06:40:00|2171.1|2159.1|2177.3|2165.3|2177.3|2165.3|2171.1|2159.1|8
1587451500000|2020-04-21 06:45:00|2178.7|2166.7|2180.1|2168.1|2182.5|2170.5|2176.7|2162.6|8
1587451800000|2020-04-21 06:50:00|2179.7|2167.7|2172.5|2156.5|2181|2167.7|2172.5|2156.5|0
1587452100000|2020-04-21 06:55:00|2174.8|2158.8|2163.9|2151.9|2175.2|2159.2|2163.4|2150.9|0
1587452400000|2020-04-21 07:00:00|2164.9|2152.9|2165.3|2153.3|2169.2|2154.2|2160.1|2148.1|0
1587452700000|2020-04-21 07:05:00|2168.3|2152.3|2163.9|2151.9|2168.3|2153.8|2162.4|2150.4|0
1587453000000|2020-04-21 07:10:00|2164|2152|2162.4|2150.4|2170.2|2154.7|2162.4|2150.4|0
1587453300000|2020-04-21 07:15:00|2162.9|2150.9|2152.6|2136.6|2164.4|2152.4|2149.3|2134.3|23
1587453600000|2020-04-21 07:20:00|2152.1|2136.1|2143.3|2131.3|2155.6|2138|2143.3|2124.8|32
1587453900000|2020-04-21 07:25:00|2144.3|2128.3|2139.9|2119.9|2145.2|2132.2|2134.9|2115.9|63
1587454200000|2020-04-21 07:30:00|2139.8|2119.8|2139.9|2127.9|2141.4|2129.2|2136.5|2117.3|0
1587454500000|2020-04-21 07:35:00|2139.8|2127.8|2127.5|2111.5|2139.8|2127.8|2127.4|2109.4|33
1587454800000|2020-04-21 07:40:00|2128|2112|2116.8|2100.8|2129.9|2112|2113.2|2099.3|20
1587455100000|2020-04-21 07:45:00|2116.9|2100.9|2118.8|2102.8|2119.3|2103.3|2107.6|2092.8|20
1587455400000|2020-04-21 07:50:00|2118.2|2102.2|2108.9|2096.9|2118.3|2104.8|2108.9|2096.9|3
1587455700000|2020-04-21 07:55:00|2109.4|2097.4|2098.4|2082.4|2109.4|2097.4|2097.9|2081.9|10
1587456000000|2020-04-21 08:00:00|2098|2082|2091.5|2079.5|2099.4|2083.4|2089.3|2077.3|1
1587456300000|2020-04-21 08:05:00|2092|2080|2094|2082|2097.4|2085.4|2089.2|2077.2|2
1587456600000|2020-04-21 08:10:00|2093.6|2081.6|2096.1|2080.1|2097.1|2082|2092.6|2079.2|0
1587456900000|2020-04-21 08:15:00|2096.6|2080.6|2104.8|2084.8|2106.3|2086.3|2093.1|2079.2|0
1587457200000|2020-04-21 08:20:00|2104.3|2084.3|2104.4|2092.4|2111.3|2092.9|2103.3|2084.3|1
1587457500000|2020-04-21 08:25:00|2104.9|2092.9|2110.4|2098.4|2114.8|2098.4|2104.4|2090.8|7
1587457800000|2020-04-21 08:30:00|2108.8|2096.8|2107|2095|2109.8|2097.7|2106|2092.9|0
1587458100000|2020-04-21 08:35:00|2107.4|2095.4|2092.9|2080.9|2108.9|2095.9|2092.9|2080.9|5
1587458400000|2020-04-21 08:40:00|2093.4|2081.4|2090.5|2074.5|2094.8|2082.8|2084.4|2067.7|24
1587458700000|2020-04-21 08:45:00|2090.9|2074.9|2095.9|2083.9|2099.3|2086.4|2089.9|2074.9|10
1587459000000|2020-04-21 08:50:00|2099.3|2083.3|2103.6|2091.6|2107.1|2093.1|2096.5|2083.3|1
1587459300000|2020-04-21 08:55:00|2104|2088|2107|2087|2107|2091.6|2097.1|2081.1|0
1587459600000|2020-04-21 09:00:00|2107.4|2087.4|2111.3|2099.3|2111.3|2099.3|2105.2|2087.4|2
1587459900000|2020-04-21 09:05:00|2111.2|2099.2|2106.9|2094.9|2111.3|2099.3|2106.9|2092.9|0
1587460200000|2020-04-21 09:10:00|2108.3|2096.3|2110|2094|2113.9|2100.4|2108.3|2093|6
1587460500000|2020-04-21 09:15:00|2109.5|2093.5|2098.5|2082.5|2109.5|2093.5|2094.5|2078.5|0
1587460800000|2020-04-21 09:20:00|2099|2083|2093.5|2081.5|2099|2084.4|2091.3|2076|0
1587461100000|2020-04-21 09:25:00|2093.4|2077.5|2083.6|2071.6|2095|2083|2083.6|2071.6|20
1587461400000|2020-04-21 09:30:00|2083.7|2071.7|2080.7|2068.7|2086.1|2074.1|2080.7|2068.7|36
1587461700000|2020-04-21 09:35:00|2081.2|2069.2|2061.9|2049.9|2081.2|2069.2|2061|2049|23
1587462000000|2020-04-21 09:40:00|2058.6|2046.6|2072.4|2060.4|2072.5|2060.5|2049|2037|33
1587462300000|2020-04-21 09:45:00|2071.9|2059.9|2079.4|2067.4|2083.4|2071.4|2066.4|2053|2
1587462600000|2020-04-21 09:50:00|2079.5|2067.5|2081.4|2069.4|2082.9|2070.9|2076.4|2059.5|0
1587462900000|2020-04-21 09:55:00|2080.9|2068.9|2089.5|2073.5|2093.4|2079.5|2080.9|2066.9|7
1587522600000|2020-04-22 02:30:00|2123.3|2103.3|2108.4|2096.4|2123.3|2103.3|2107.3|2091|0
1587522900000|2020-04-22 02:35:00|2108.3|2096.3|2115.5|2095.5|2116.4|2096.4|2106.4|2092.1|0
1587523200000|2020-04-22 02:40:00|2116|2096|2121.9|2101.9|2122.9|2102.9|2116|2096|0
1587523500000|2020-04-22 02:45:00|2121.4|2101.4|2121.3|2101.3|2129.9|2109.9|2117.9|2097.9|0
1587523800000|2020-04-22 02:50:00|2122.8|2102.8|2124.9|2104.9|2125.9|2105.9|2121.8|2101.8|0
1587524100000|2020-04-22 02:55:00|2124.4|2104.4|2128.8|2108.8|2129.8|2109.8|2120.8|2100.8|0
1587524400000|2020-04-22 03:00:00|2129.8|2109.8|2136.3|2116.3|2139.9|2119.9|2129.8|2109.8|0
1587524700000|2020-04-22 03:05:00|2136.8|2116.8|2126|2106|2136.8|2116.8|2124.5|2104.5|0
1587525000000|2020-04-22 03:10:00|2126.5|2106.5|2123|2103|2126.5|2106.5|2121.6|2101.6|0
1587525300000|2020-04-22 03:15:00|2122.1|2102.1|2111.7|2099.7|2122.1|2103.1|2109.8|2097.8|1
1587525600000|2020-04-22 03:20:00|2112.2|2100.2|2107.5|2095.5|2112.7|2100.7|2103.2|2091.2|17
1587525900000|2020-04-22 03:25:00|2108|2096|2115.3|2099.3|2119.3|2105.2|2107.5|2095.5|2
1587526200000|2020-04-22 03:30:00|2114.9|2098.9|2126.8|2110.8|2130.8|2114.8|2113.4|2097.4|0
1587526500000|2020-04-22 03:35:00|2127.3|2111.3|2117.8|2101.8|2128.3|2111.4|2117.8|2101.8|0
1587526800000|2020-04-22 03:40:00|2117.3|2101.3|2110.8|2098.8|2118.8|2102.8|2110.8|2097.8|0
1587527100000|2020-04-22 03:45:00|2109.9|2097.9|2105.6|2093.6|2117.3|2100.4|2105.1|2093.1|0
1587527400000|2020-04-22 03:50:00|2106.1|2094.1|2111.9|2095.9|2114.9|2098.9|2103.2|2091.2|1
1587527700000|2020-04-22 03:55:00|2112.4|2096.4|2105.6|2093.6|2114.4|2098.4|2105.1|2093.1|0
1587528000000|2020-04-22 04:00:00|2106|2094|2104.4|2092.4|2107.4|2094.8|2102.7|2088.9|5
1587528300000|2020-04-22 04:05:00|2104.3|2092.3|2095.1|2083.1|2105.4|2093.3|2095.1|2083.1|2
1587528600000|2020-04-22 04:10:00|2096.5|2084.5|2094|2082|2097.1|2085.1|2091.6|2079.6|19
1587528900000|2020-04-22 04:15:00|2093.6|2081.6|2091.6|2079.6|2095.9|2083.9|2091.6|2079.6|0
1587529200000|2020-04-22 04:20:00|2092.1|2080.1|2092.2|2080.2|2095.7|2083.7|2091.2|2079.2|24
1587529500000|2020-04-22 04:25:00|2093.2|2081.2|2096.6|2084.6|2096.6|2084.6|2092.2|2080.2|0
1587537000000|2020-04-22 06:30:00|2093.1|2081.1|2096.9|2084.9|2101.3|2089.3|2091.6|2079.6|15
1587537300000|2020-04-22 06:35:00|2096.4|2084.4|2094.5|2082.5|2097.5|2085.2|2094.2|2080.5|11
1587537600000|2020-04-22 06:40:00|2096.5|2080.5|2086.5|2074.5|2096.8|2084|2084.1|2072.1|54
1587537900000|2020-04-22 06:45:00|2086.1|2074.1|2090.4|2074.4|2092.4|2074.4|2078.2|2066.2|9
1587538200000|2020-04-22 06:50:00|2092.4|2072.4|2094.6|2082.6|2106.6|2094.6|2089.4|2071.9|1
1587538500000|2020-04-22 06:55:00|2094.1|2082.1|2072.9|2060.9|2094.1|2082.1|2069.1|2053.8|34
1587538800000|2020-04-22 07:00:00|2073.4|2061.4|2072.9|2052.9|2086.9|2072.6|2067.1|2049.9|42
1587539100000|2020-04-22 07:05:00|2071.9|2051.9|2076.9|2056.9|2076.9|2056.9|2065.9|2045.9|0
1587539400000|2020-04-22 07:10:00|2077.9|2057.9|2068.6|2056.6|2078|2059.6|2066.1|2054.1|20
1587539700000|2020-04-22 07:15:00|2068.1|2056.1|2069.1|2057.1|2069.1|2057.1|2066.1|2054.1|12
1587540000000|2020-04-22 07:20:00|2068.7|2056.7|2070.4|2050.4|2071.9|2058.6|2065.8|2050.4|4
1587540300000|2020-04-22 07:25:00|2069.4|2049.4|2067.6|2055.6|2076.7|2058.8|2067.6|2048.9|0
1587540600000|2020-04-22 07:30:00|2066.1|2054.1|2068.3|2052.3|2072.9|2054.6|2062|2046|1
1587540900000|2020-04-22 07:35:00|2067.8|2051.8|2065.1|2053.1|2068.3|2053.1|2062.2|2049.3|0
1587541200000|2020-04-22 07:40:00|2065.6|2053.6|2067.9|2051.9|2070.4|2054.1|2065|2049.9|9
1587541500000|2020-04-22 07:45:00|2068.9|2052.9|2070.4|2050.4|2070.4|2052.9|2065.9|2045.9|0
1587541800000|2020-04-22 07:50:00|2069.3|2053.3|2071.2|2059.2|2073.2|2059.2|2069.3|2051.3|0
1587542100000|2020-04-22 07:55:00|2071.3|2059.3|2073.7|2061.7|2073.7|2061.7|2069.7|2055.7|0
1587542400000|2020-04-22 08:00:00|2073.2|2061.2|2075.5|2059.5|2081|2063.6|2073.2|2058|7
1587542700000|2020-04-22 08:05:00|2076|2060|2080.3|2064.3|2080.3|2066.2|2073.3|2058.5|1
1587543000000|2020-04-22 08:10:00|2079.4|2063.4|2081.1|2069.1|2082.5|2070.5|2076.8|2063.4|6
1587543300000|2020-04-22 08:15:00|2082|2070|2095.6|2083.6|2100.2|2088.2|2076.7|2064.7|13
1587543600000|2020-04-22 08:20:00|2095.1|2083.1|2087|2075|2095.1|2083.1|2087|2075|0
1587543900000|2020-04-22 08:25:00|2087.5|2075.5|2081.2|2069.2|2088.7|2075.5|2080.1|2066.2|2
1587544200000|2020-04-22 08:30:00|2080.6|2068.6|2094.6|2082.6|2094.6|2082.6|2077.1|2065.1|0
1587544500000|2020-04-22 08:35:00|2096.6|2084.6|2092.7|2076.7|2097.2|2085|2091.5|2076.7|5
1587544800000|2020-04-22 08:40:00|2093.2|2077.2|2086.6|2074.6|2099.2|2085.2|2086.6|2071.7|5
1587545100000|2020-04-22 08:45:00|2086.2|2074.2|2081.6|2069.6|2087.6|2075.6|2081.6|2069.6|20
1587545400000|2020-04-22 08:50:00|2080.6|2068.6|2089|2077|2090.5|2078.5|2080.6|2068.6|1
1587545700000|2020-04-22 08:55:00|2088.5|2076.5|2083.9|2071.9|2088.5|2076.5|2082|2070|2
1587546000000|2020-04-22 09:00:00|2083.5|2071.5|2087.5|2075.5|2091.9|2079.9|2083.5|2071.5|2
1587546300000|2020-04-22 09:05:00|2087.9|2075.9|2086.6|2074.6|2093.8|2076|2085|2071.5|4
1587546600000|2020-04-22 09:10:00|2086.5|2074.5|2085.9|2073.9|2089.9|2077.9|2085.4|2073.4|2
1587546900000|2020-04-22 09:15:00|2085.4|2073.4|2083.7|2067.7|2085.9|2073.9|2081.5|2065.3|3
1587547200000|2020-04-22 09:20:00|2082.7|2066.7|2083.2|2067.2|2085.6|2072.1|2081.1|2065.3|1
1587547500000|2020-04-22 09:25:00|2082.3|2066.3|2095|2083|2096|2084|2081.2|2066.3|0
1587547800000|2020-04-22 09:30:00|2094|2082|2093.8|2073.8|2094|2082|2088.4|2073.7|8
1587548100000|2020-04-22 09:35:00|2094.2|2074.2|2096.8|2076.8|2097.3|2077.3|2090.8|2072.8|0
1587548400000|2020-04-22 09:40:00|2096.3|2076.3|2091.7|2075.7|2098.3|2078.3|2090.7|2074.2|0
1587548700000|2020-04-22 09:45:00|2091.6|2075.6|2095.2|2079.2|2097.1|2081.5|2089|2075.2|4
1587549000000|2020-04-22 09:50:00|2096.7|2076.7|2088.6|2076.6|2096.7|2080.1|2088.4|2074.2|2
1587549300000|2020-04-22 09:55:00|2088.5|2076.5|2101.7|2081.7|2103.1|2087.1|2088.5|2074.7|14
1587549600000|2020-04-22 10:00:00|2101.5|2081.5|2101.5|2081.5|2101.5|2081.5|2101.5|2081.5|0
1587609000000|2020-04-23 02:30:00|2123.7|2103.7|2111.2|2091.2|2125.2|2105.2|2106.1|2086.1|0
1587609300000|2020-04-23 02:35:00|2112.2|2092.2|2112.1|2092.1|2115.1|2095.1|2109.7|2089.7|0
1587609600000|2020-04-23 02:40:00|2110.6|2090.6|2106.6|2090.6|2111.6|2091.6|2100.2|2081.1|0
1587609900000|2020-04-23 02:45:00|2106.1|2090.1|2104.6|2088.6|2108.1|2091.6|2100.1|2083.6|0
1587610200000|2020-04-23 02:50:00|2103.6|2087.6|2095.1|2083.1|2104|2088.6|2094.6|2077.6|0
1587610500000|2020-04-23 02:55:00|2094.6|2082.6|2100.1|2080.1|2100.1|2083.1|2088.1|2074.6|20
1587610800000|2020-04-23 03:00:00|2099.6|2079.6|2093.6|2077.6|2104.1|2086.1|2093.6|2077.6|0
1587611100000|2020-04-23 03:05:00|2092.6|2076.6|2090.6|2078.6|2094.1|2078.6|2089.6|2074.1|0
1587611400000|2020-04-23 03:10:00|2091.6|2075.6|2096.6|2080.6|2097.6|2080.6|2087.1|2074.6|0
1587611700000|2020-04-23 03:15:00|2095.6|2079.6|2107.6|2087.6|2108.1|2090.1|2091.1|2075.1|0
1587612000000|2020-04-23 03:20:00|2108.1|2088.1|2106.1|2086.1|2109.6|2091.1|2100.1|2084.1|0
1587612300000|2020-04-23 03:25:00|2107|2087|2110.1|2098.1|2111.1|2099.1|2107|2087|0
1587612600000|2020-04-23 03:30:00|2110.6|2098.6|2108.1|2096.1|2115.1|2100.6|2108.1|2093.8|3
1587612900000|2020-04-23 03:35:00|2107.6|2095.6|2105.6|2093.6|2108.1|2096.1|2104.1|2089.6|0
1587613200000|2020-04-23 03:40:00|2105.1|2093.1|2104.1|2092.1|2108.1|2093.6|2102.6|2088.6|0
1587613500000|2020-04-23 03:45:00|2104.6|2092.6|2104.6|2092.6|2105.1|2093.1|2104.6|2092.6|0
1587613800000|2020-04-23 03:50:00|2104.1|2092.1|2107.6|2095.6|2108.1|2096.1|2103.1|2086.5|0
1587614100000|2020-04-23 03:55:00|2108.1|2096.1|2113.1|2097.1|2113.1|2098.1|2108.1|2095.1|0
1587614400000|2020-04-23 04:00:00|2112.1|2100.1|2113.2|2101.2|2117.6|2103.7|2112.1|2100.1|16
1587614700000|2020-04-23 04:05:00|2113.7|2101.7|2109.7|2097.7|2113.7|2101.7|2109.1|2097.1|59
1587615000000|2020-04-23 04:10:00|2110.7|2098.7|2107.7|2095.7|2110.7|2098.7|2107.7|2095.7|0
1587615300000|2020-04-23 04:15:00|2108.7|2096.7|2111.7|2099.7|2113.2|2101.2|2108.7|2096.7|0
1587615600000|2020-04-23 04:20:00|2112.7|2100.7|2117.1|2101.1|2117.2|2105.2|2112.7|2100.1|0
1587615900000|2020-04-23 04:25:00|2116.1|2104.1|2118.1|2106.1|2118.6|2106.1|2115.6|2101.1|1
1587623400000|2020-04-23 06:30:00|2116.6|2104.6|2117.6|2105.6|2122|2110|2115.6|2103.6|59
1587623700000|2020-04-23 06:35:00|2117.1|2105.1|2111.6|2099.6|2117.1|2105.1|2108.6|2096.6|46
1587624000000|2020-04-23 06:40:00|2110.6|2098.6|2116.6|2104.6|2117.1|2105.1|2109.6|2097.6|8
1587624300000|2020-04-23 06:45:00|2117.6|2105.6|2123.5|2107.5|2125|2111.1|2117.1|2104|21
1587624600000|2020-04-23 06:50:00|2123|2107|2117.6|2105.6|2127.5|2111.5|2117.6|2103.5|0
1587624900000|2020-04-23 06:55:00|2117.5|2105.5|2121|2109|2121|2109|2116.5|2104.5|0
1587625200000|2020-04-23 07:00:00|2120.5|2108.5|2108|2096|2121|2109|2105.5|2093.5|28
1587625500000|2020-04-23 07:05:00|2107.5|2095.5|2112|2096|2112.5|2099|2105.5|2091.6|41
1587625800000|2020-04-23 07:10:00|2112.5|2096.5|2103.6|2091.6|2113|2099.1|2103.6|2091.6|8
1587626100000|2020-04-23 07:15:00|2103.1|2091.1|2104.1|2092.1|2104.1|2092.1|2101.1|2089.1|19
1587626400000|2020-04-23 07:20:00|2103.6|2091.6|2101.1|2089.1|2108|2093|2101.1|2089.1|0
1587626700000|2020-04-23 07:25:00|2100.6|2088.6|2098.1|2082.1|2100.6|2088.6|2095.6|2079.6|51
1587627000000|2020-04-23 07:30:00|2098.6|2082.6|2102.6|2086.6|2104.6|2088.6|2098.6|2082.6|0
1587627300000|2020-04-23 07:35:00|2102.1|2086.1|2108|2092|2110|2092.6|2102.1|2085.6|0
1587627600000|2020-04-23 07:40:00|2107.6|2091.6|2107.5|2091.5|2110|2092.5|2106.1|2088.6|0
1587627900000|2020-04-23 07:45:00|2109|2089|2108.1|2092.1|2112.6|2095.1|2106.5|2089|0
1587628200000|2020-04-23 07:50:00|2110.1|2090.1|2111.6|2091.6|2111.6|2092.6|2104.6|2087.1|0
1587628500000|2020-04-23 07:55:00|2109.6|2093.6|2110|2090|2112|2096|2105.5|2087.6|0
1587628800000|2020-04-23 08:00:00|2107.5|2091.5|2104.6|2088.6|2113.5|2095.5|2100.6|2086.6|8
1587629100000|2020-04-23 08:05:00|2106.6|2086.6|2105.6|2089.6|2109.6|2090.1|2104.6|2086.6|2
1587629400000|2020-04-23 08:10:00|2104.6|2088.6|2109.1|2089.1|2109.6|2092.6|2104.1|2088.1|9
1587629700000|2020-04-23 08:15:00|2109.6|2089.6|2114.5|2094.5|2115.1|2097.1|2109.6|2089.6|0
1587630000000|2020-04-23 08:20:00|2115.1|2095.1|2114.6|2094.6|2118.1|2100.1|2113.1|2094.1|0
1587630300000|2020-04-23 08:25:00|2114.1|2094.1|2113.5|2093.5|2114.5|2094.5|2113.5|2093.5|0
1587630600000|2020-04-23 08:30:00|2113|2093|2110|2094|2115|2095|2110|2092.5|0
1587630900000|2020-04-23 08:35:00|2112.1|2092.1|2110.5|2094.5|2114.5|2096.5|2109|2091.5|0
1587631200000|2020-04-23 08:40:00|2110|2094|2117|2101|2117.5|2101|2110|2092|0
1587631500000|2020-04-23 08:45:00|2118|2102|2118|2102|2118|2102|2118|2102|0
1587631800000|2020-04-23 08:50:00|2118.5|2102.5|2115|2099|2119|2103|2113.5|2096.5|0
1587632100000|2020-04-23 08:55:00|2114.5|2098.5|2114|2098|2116.5|2098.5|2112.5|2095.5|0
1587632400000|2020-04-23 09:00:00|2115|2099|2118.5|2102.5|2120.5|2102.5|2115|2097.5|0
1587632700000|2020-04-23 09:05:00|2118|2102|2121.5|2105.5|2122|2108|2118|2102|0
1587633000000|2020-04-23 09:10:00|2119.5|2107.5|2120.5|2104.5|2121.5|2107.5|2117.5|2099|0
1587633300000|2020-04-23 09:15:00|2119.5|2103.5|2119|2103|2120|2104|2118|2102|0
1587633600000|2020-04-23 09:20:00|2119.5|2103.5|2122.5|2106.5|2124.5|2108|2119|2103.5|0
1587633900000|2020-04-23 09:25:00|2124.5|2104.5|2128|2112|2130.5|2114.5|2122.5|2104.5|0
1587634200000|2020-04-23 09:30:00|2128.5|2112.5|2132|2116|2132|2116|2128|2112|0
1587634500000|2020-04-23 09:35:00|2131.5|2115.5|2132.5|2116.5|2134.5|2117.5|2131.5|2114.5|0
1587634800000|2020-04-23 09:40:00|2133|2117|2136.5|2120.5|2139|2121.5|2132.5|2115|0
1587635100000|2020-04-23 09:45:00|2136|2120|2139|2123|2141.4|2127.4|2136|2118|0
1587635400000|2020-04-23 09:50:00|2138.5|2122.5|2138|2122|2139.5|2123|2137|2118|0
1587635700000|2020-04-23 09:55:00|2137|2121|2138.4|2122.4|2142.4|2129.9|2136.5|2118.5|0
1587695400000|2020-04-24 02:30:00|2109.5|2097.5|2103|2091|2115.5|2103.5|2099|2087|7
1587695700000|2020-04-24 02:35:00|2102.5|2090.5|2106|2094|2107.5|2095.5|2100|2088|4
1587696000000|2020-04-24 02:40:00|2106.9|2094.9|2108|2096|2109.5|2097.5|2105|2093|8
1587696300000|2020-04-24 02:45:00|2109|2097|2113|2101|2113|2101|2107.4|2095.4|1
1587696600000|2020-04-24 02:50:00|2112|2100|2112.9|2100.9|2114.9|2102.9|2112|2100|72
1587696900000|2020-04-24 02:55:00|2113.9|2101.9|2119.9|2107.9|2121.9|2109.9|2112.4|2100.4|193
1587697200000|2020-04-24 03:00:00|2120.9|2108.9|2121.4|2109.4|2124.9|2112.9|2120.4|2108.4|3
1587697500000|2020-04-24 03:05:00|2120.4|2108.4|2116.4|2104.4|2120.9|2108.9|2115.9|2103.9|35
1587697800000|2020-04-24 03:10:00|2115.9|2103.9|2118.4|2106.4|2118.4|2106.4|2115.9|2103.9|18
1587698100000|2020-04-24 03:15:00|2117.9|2105.9|2113.4|2101.4|2117.9|2105.9|2113.4|2101.4|110
1587698400000|2020-04-24 03:20:00|2113.9|2101.9|2117.4|2105.4|2117.4|2105.4|2113.4|2101.4|0
1587698700000|2020-04-24 03:25:00|2116.9|2104.9|2120.4|2108.4|2120.4|2108.4|2116.9|2104.9|14
1587699000000|2020-04-24 03:30:00|2120.9|2108.9|2118.4|2106.4|2121.4|2109.4|2116.4|2104.4|30
1587699300000|2020-04-24 03:35:00|2117.9|2105.9|2118.4|2106.4|2121.4|2109.4|2117.9|2105.9|4
1587699600000|2020-04-24 03:40:00|2117.9|2105.9|2117.9|2105.9|2118.9|2106.9|2114.9|2102.9|1
1587699900000|2020-04-24 03:45:00|2117.4|2105.4|2116.9|2104.9|2117.9|2105.9|2115.9|2103.9|4
1587700200000|2020-04-24 03:50:00|2116.4|2104.4|2116.9|2104.9|2117.4|2105.4|2113.9|2101.9|0
1587700500000|2020-04-24 03:55:00|2116.4|2104.4|2114.9|2102.9|2116.4|2104.4|2113.9|2101.9|0
1587700800000|2020-04-24 04:00:00|2113.9|2101.9|2116.9|2104.9|2117.9|2105.9|2113.4|2101.4|8
1587701100000|2020-04-24 04:05:00|2117.4|2105.4|2117.9|2105.9|2120.4|2108.4|2116.9|2104.9|20
1587701400000|2020-04-24 04:10:00|2118.4|2106.4|2119.9|2107.9|2121.4|2109.4|2118.4|2106.4|10
1587701700000|2020-04-24 04:15:00|2120.4|2108.4|2116.9|2104.9|2120.4|2108.4|2116.4|2104.4|0
1587702000000|2020-04-24 04:20:00|2115.9|2103.9|2116.4|2104.4|2117.9|2105.9|2114.9|2102.9|0
1587702300000|2020-04-24 04:25:00|2116.9|2104.9|2115.9|2103.9|2117.4|2105.4|2114.9|2102.9|16
1587709800000|2020-04-24 06:30:00|2094.9|2082.9|2101.9|2089.9|2102.4|2090.4|2091.4|2079.4|84
1587710100000|2020-04-24 06:35:00|2102.4|2090.4|2099.9|2087.9|2102.9|2090.9|2096.4|2084.4|132
1587710400000|2020-04-24 06:40:00|2100.4|2088.4|2093.4|2081.4|2101.9|2089.9|2093.4|2081.4|61
1587710700000|2020-04-24 06:45:00|2093.9|2081.9|2086.4|2074.4|2095.4|2083.4|2086.4|2074.4|274
1587711000000|2020-04-24 06:50:00|2086.9|2074.9|2087.4|2075.4|2088.9|2076.9|2084.9|2072.9|48
1587711300000|2020-04-24 06:55:00|2088.4|2076.4|2088.9|2076.9|2089.4|2077.4|2086.4|2074.4|19
1587711600000|2020-04-24 07:00:00|2088.4|2076.4|2085.9|2073.9|2090.4|2078.4|2080.4|2068.4|246
1587711900000|2020-04-24 07:05:00|2086.9|2074.9|2080.9|2068.9|2086.9|2074.9|2079.4|2067.4|461
1587712200000|2020-04-24 07:10:00|2081.4|2069.4|2083.9|2071.9|2086.4|2074.4|2080.9|2068.9|16
1587712500000|2020-04-24 07:15:00|2083.4|2071.4|2083.9|2071.9|2089.4|2077.4|2082.9|2070.9|49
1587712800000|2020-04-24 07:20:00|2084.4|2072.4|2085.9|2073.9|2085.9|2073.9|2083.9|2071.9|17
1587713100000|2020-04-24 07:25:00|2085.4|2073.4|2080.9|2068.9|2085.9|2073.9|2080.4|2068.4|25
1587713400000|2020-04-24 07:30:00|2080.4|2068.4|2080.9|2068.9|2081.9|2069.9|2076.4|2064.4|106
1587713700000|2020-04-24 07:35:00|2081.9|2069.9|2084.9|2072.9|2085.9|2073.9|2080.9|2068.9|20
1587714000000|2020-04-24 07:40:00|2085.4|2073.4|2086.4|2074.4|2088.9|2076.9|2085.4|2073.4|18
1587714300000|2020-04-24 07:45:00|2085.9|2073.9|2087.4|2075.4|2087.9|2075.9|2082.9|2070.9|145
1587714600000|2020-04-24 07:50:00|2085.9|2073.9|2089.9|2077.9|2091.4|2079.4|2084.9|2072.9|60
1587714900000|2020-04-24 07:55:00|2089.4|2077.4|2089.4|2077.4|2091.4|2079.4|2087.9|2075.9|3
1587715200000|2020-04-24 08:00:00|2090.3|2078.3|2084.9|2072.9|2090.9|2078.9|2084.9|2072.9|20
1587715500000|2020-04-24 08:05:00|2085.4|2073.4|2083.9|2071.9|2085.9|2073.9|2083.9|2071.9|17
1587715800000|2020-04-24 08:10:00|2084.8|2072.8|2083.4|2071.4|2088.4|2076.4|2082.9|2070.9|43
1587716100000|2020-04-24 08:15:00|2083.9|2071.9|2083.4|2071.4|2088.4|2076.4|2082.9|2070.9|50
1587716400000|2020-04-24 08:20:00|2082.9|2070.9|2084.9|2072.9|2085.4|2073.4|2081.8|2069.8|32
1587716700000|2020-04-24 08:25:00|2086.3|2074.3|2086.4|2074.4|2087.4|2075.4|2084.9|2072.9|17
1587717000000|2020-04-24 08:30:00|2085.9|2073.9|2087.8|2075.8|2087.8|2075.8|2085.4|2073.4|371
1587717300000|2020-04-24 08:35:00|2087.3|2075.3|2084.3|2072.3|2087.3|2075.3|2083.3|2071.3|58
1587717600000|2020-04-24 08:40:00|2085.8|2073.8|2086.3|2074.3|2086.8|2074.8|2085.8|2073.8|31
1587717900000|2020-04-24 08:45:00|2086.8|2074.8|2088.8|2076.8|2088.8|2076.8|2083.3|2071.3|57
1587718200000|2020-04-24 08:50:00|2088.3|2076.3|2088.8|2076.8|2089.3|2077.3|2086.3|2074.3|59
1587718500000|2020-04-24 08:55:00|2091.3|2079.3|2090.3|2078.3|2091.3|2079.3|2090.3|2078.3|4
1587718800000|2020-04-24 09:00:00|2090.8|2078.8|2091.8|2079.8|2094.3|2082.3|2090.8|2078.8|12
1587719100000|2020-04-24 09:05:00|2092.3|2080.3|2094.3|2082.3|2094.3|2082.3|2090.8|2078.8|12
1587719400000|2020-04-24 09:10:00|2096.3|2084.3|2093.3|2081.3|2096.8|2084.8|2093.3|2081.3|110
1587719700000|2020-04-24 09:15:00|2092.8|2080.8|2090.8|2078.8|2095.3|2083.3|2089.8|2077.8|20
1587720000000|2020-04-24 09:20:00|2091.8|2079.8|2098.8|2086.8|2100.3|2088.3|2091.8|2079.8|12
1587720300000|2020-04-24 09:25:00|2099.3|2087.3|2101.3|2089.3|2101.3|2089.3|2098.3|2086.3|19
1587720600000|2020-04-24 09:30:00|2102.3|2090.3|2100.8|2088.8|2103.3|2091.3|2099.8|2087.8|28
1587720900000|2020-04-24 09:35:00|2099.8|2087.8|2098.3|2086.3|2099.8|2087.8|2095.3|2083.3|85
1587721200000|2020-04-24 09:40:00|2097.3|2085.3|2095.3|2083.3|2098.3|2086.3|2094.8|2082.8|113
1587721500000|2020-04-24 09:45:00|2094.8|2082.8|2096.3|2084.3|2098.3|2086.3|2094.8|2082.8|16
1587721800000|2020-04-24 09:50:00|2096.8|2084.8|2093.8|2081.8|2096.8|2084.8|2093.3|2081.3|2
1587722100000|2020-04-24 09:55:00|2094.3|2082.3|2094.8|2082.8|2097.8|2085.8|2093.3|2081.3|145
1587954600000|2020-04-27 02:30:00|2076.7|2064.7|2065.3|2053.3|2078.7|2066.7|2063.3|2051.3|82
1587954900000|2020-04-27 02:35:00|2064.8|2052.8|2054.4|2042.4|2065.8|2053.8|2050.4|2037.9|93
1587955200000|2020-04-27 02:40:00|2053.5|2041.5|2043.9|2031.9|2054.4|2042.4|2041.9|2029.9|49
1587955500000|2020-04-27 02:45:00|2042.9|2030.9|2049|2037|2052.4|2040.4|2037.5|2025.5|106
1587955800000|2020-04-27 02:50:00|2048|2036|2040.6|2028.6|2050.6|2038.6|2038.6|2026.6|101
1587956100000|2020-04-27 02:55:00|2039.6|2027.6|2036.1|2024.1|2041.6|2029.6|2035.1|2023.1|102
1587956400000|2020-04-27 03:00:00|2037.1|2025.1|2047.1|2035.1|2047.1|2035.1|2037.1|2025.1|54
1587956700000|2020-04-27 03:05:00|2049.1|2037.1|2044|2032|2049.1|2037.1|2042|2030|10
1587957000000|2020-04-27 03:10:00|2043|2031|2043.5|2031.5|2046|2034|2042.6|2030.6|0
1587957300000|2020-04-27 03:15:00|2043|2031|2043.5|2031.5|2043.5|2031.5|2038.5|2026.5|109
1587957600000|2020-04-27 03:20:00|2042.6|2030.6|2032.9|2020.9|2042.6|2030.6|2032.9|2020.9|40
1587957900000|2020-04-27 03:25:00|2032.8|2020.8|2031.1|2019.1|2038.9|2026.9|1997|1981|116
1587958200000|2020-04-27 03:30:00|2031.6|2019.6|2033|2021|2034.6|2022.6|2031|2019|14
1587958500000|2020-04-27 03:35:00|2032.9|2020.9|2032.9|2020.9|2033|2021|2032.9|2020.9|2
1587958800000|2020-04-27 03:40:00|2032.4|2020.4|2029|2017|2032.4|2020.4|2027.5|2015.5|12
1587959100000|2020-04-27 03:45:00|2029.5|2017.5|2032|2020|2035|2023|2028|2016|21
1587959400000|2020-04-27 03:50:00|2032.5|2020.5|2032|2020|2033|2021|2031|2019|0
1587959700000|2020-04-27 03:55:00|2033|2021|2032|2020|2033|2021|2032|2020|10
1587960000000|2020-04-27 04:00:00|2033.8|2021.8|2036.6|2024.6|2037.5|2025.5|2033|2021|51
1587960300000|2020-04-27 04:05:00|2036|2024|2036|2024|2036|2024|2033|2021|17
1587960600000|2020-04-27 04:10:00|2035.5|2023.5|2033|2021|2035.6|2023.6|2031|2019|10
1587960900000|2020-04-27 04:15:00|2033.1|2021.1|2030|2018|2033.5|2021.5|2030|2018|27
1587961200000|2020-04-27 04:20:00|2030.5|2018.5|2033|2021|2034.5|2022.5|2030|2018|35
1587961500000|2020-04-27 04:25:00|2033.5|2021.5|2034|2022|2034.5|2022.5|2026.7|2010.7|141
1587969000000|2020-04-27 06:30:00|2048|2036|2050|2038|2056.4|2044.4|2048|2036|65
1587969300000|2020-04-27 06:35:00|2051|2039|2044|2032|2052|2040|2043|2031|6
1587969600000|2020-04-27 06:40:00|2044.4|2032.4|2044.1|2032.1|2045.1|2033.1|2042.1|2030.1|411
1587969900000|2020-04-27 06:45:00|2044.6|2032.6|2043|2031|2045.6|2033.6|2041.5|2029.5|9
1587970200000|2020-04-27 06:50:00|2042.5|2030.5|2039.6|2027.6|2044|2032|2038.5|2026.5|6
1587970500000|2020-04-27 06:55:00|2039.5|2027.5|2036.4|2024.4|2040.1|2028.1|2035.4|2023.4|116
1587970800000|2020-04-27 07:00:00|2037|2025|2031|2019|2040|2028|2031|2019|176
1587971100000|2020-04-27 07:05:00|2031.5|2019.5|2029.4|2017.4|2032.5|2020.5|2029.4|2017.4|36
1587971400000|2020-04-27 07:10:00|2029.5|2017.5|2032|2020|2033.5|2021.5|2029.4|2017.4|81
1587971700000|2020-04-27 07:15:00|2032.4|2020.4|2029.3|2017.3|2035.9|2023.9|2029.3|2017.3|5
1587972000000|2020-04-27 07:20:00|2029.9|2017.9|2030|2018|2030|2018|2027.3|2015.3|5
1587972300000|2020-04-27 07:25:00|2029.5|2017.5|2033|2021|2033|2021|2028.5|2016.5|1
1587972600000|2020-04-27 07:30:00|2033.4|2021.4|2030.5|2018.5|2034|2022|2029|2017|1
1587972900000|2020-04-27 07:35:00|2030|2018|2031.5|2019.5|2033|2021|2030|2018|1
1587973200000|2020-04-27 07:40:00|2031|2019|2032|2020|2033|2021|2031|2019|1
1587973500000|2020-04-27 07:45:00|2031|2019|2036|2024|2036|2024|2031|2019|16
1587973800000|2020-04-27 07:50:00|2035.5|2023.5|2032.9|2020.9|2035.5|2023.5|2032.4|2020.4|155
1587974100000|2020-04-27 07:55:00|2033.3|2021.3|2032.3|2020.3|2033.4|2021.4|2030.3|2018.3|34
1587974400000|2020-04-27 08:00:00|2031.3|2019.3|2022.9|2010.9|2031.3|2019.3|2022.3|2010.3|99
1587974700000|2020-04-27 08:05:00|2022.4|2010.4|2021.3|2009.3|2023.9|2011.9|2021.3|2009.3|19
1587975000000|2020-04-27 08:10:00|2021.9|2009.9|2020.9|2008.9|2023.9|2011.9|2018.9|2006.9|42
1587975300000|2020-04-27 08:15:00|2020.8|2008.8|2020.3|2008.3|2022.9|2010.9|2019.3|2007.3|38
1587975600000|2020-04-27 08:20:00|2019.3|2007.3|2034.9|2022.9|2039.2|2027.2|2019.3|2007.3|20
1587975900000|2020-04-27 08:25:00|2035.3|2023.3|2038.9|2026.9|2040.9|2028.9|2034.2|2022.2|59
1587976200000|2020-04-27 08:30:00|2039.3|2027.3|2035.2|2023.2|2040.9|2028.9|2033.9|2021.9|132
1587976500000|2020-04-27 08:35:00|2034.8|2022.8|2035.9|2023.9|2035.9|2023.9|2031.9|2019.9|45
1587976800000|2020-04-27 08:40:00|2036.9|2024.9|2032.9|2020.9|2036.9|2024.9|2032.9|2020.9|4
1587977100000|2020-04-27 08:45:00|2030.9|2018.9|2030.9|2018.9|2032.4|2020.4|2025.9|2013.9|31
1587977400000|2020-04-27 08:50:00|2030.8|2018.8|2028.8|2016.8|2031.8|2019.8|2027.8|2015.8|9
1587977700000|2020-04-27 08:55:00|2029.7|2017.7|2036.4|2024.4|2037.8|2025.8|2029.7|2017.7|8
1587978000000|2020-04-27 09:00:00|2037.4|2025.4|2036.8|2024.8|2037.8|2025.8|2033.8|2021.8|2
1587978300000|2020-04-27 09:05:00|2036.4|2024.4|2038.3|2026.3|2040.8|2028.8|2035.8|2023.8|156
1587978600000|2020-04-27 09:10:00|2038.8|2026.8|2036.8|2024.8|2038.8|2026.8|2036.8|2024.8|1
1587978900000|2020-04-27 09:15:00|2036.4|2024.4|2038.3|2026.3|2038.3|2026.3|2035.3|2023.3|6
1587979200000|2020-04-27 09:20:00|2037.3|2025.3|2040.7|2028.7|2041.3|2029.3|2036.2|2024.2|33
1587979500000|2020-04-27 09:25:00|2039.7|2027.7|2041.2|2029.2|2041.7|2029.7|2039.2|2027.2|54
1587979800000|2020-04-27 09:30:00|2041.7|2029.7|2041.7|2029.7|2044.3|2032.3|2041.7|2029.7|56
1587980100000|2020-04-27 09:35:00|2041.2|2029.2|2037.8|2025.8|2041.2|2029.2|2036.9|2024.9|39
1587980400000|2020-04-27 09:40:00|2037.4|2025.4|2039.7|2027.7|2040.3|2028.3|2035.7|2023.7|16
1587980700000|2020-04-27 09:45:00|2040.2|2028.2|2040.2|2028.2|2041.7|2029.7|2039.7|2027.7|4
1587981000000|2020-04-27 09:50:00|2039.7|2027.7|2036.8|2024.8|2040.8|2028.8|2035.7|2023.7|16
1587981300000|2020-04-27 09:55:00|2037.7|2025.7|2032.2|2020.2|2039.3|2027.3|2031.2|2019.2|132
1588041000000|2020-04-28 02:30:00|2025|2013|2025.6|2013.6|2031|2019|2019|2007|0
1588041300000|2020-04-28 02:35:00|2025.5|2013.5|2026.5|2014.5|2026.5|2014.5|2020.5|2008.5|10
1588041600000|2020-04-28 02:40:00|2027.3|2015.3|2026.9|2014.9|2030.5|2018.5|2024.9|2012.9|0
1588041900000|2020-04-28 02:45:00|2026|2014|2029|2017|2029.5|2017.5|2022.5|2010.5|60
1588042200000|2020-04-28 02:50:00|2029.5|2017.5|2021.5|2009.5|2029.5|2017.5|2021.5|2009.5|2
1588042500000|2020-04-28 02:55:00|2020.5|2008.5|2023|2011|2023|2011|2020|2008|0
1588042800000|2020-04-28 03:00:00|2022.5|2010.5|2005.5|1993.5|2025.8|2013.8|2004.9|1992.9|10
1588043100000|2020-04-28 03:05:00|2005.9|1993.9|2008.2|1996.2|2010|1998|2005.7|1993.7|106
1588043400000|2020-04-28 03:10:00|2008.6|1996.6|2010.2|1998.2|2011.6|1999.6|2006.2|1994.2|26
1588043700000|2020-04-28 03:15:00|2009.7|1997.7|2014.3|2002.3|2017.5|2005.5|2009.7|1997.7|78
1588044000000|2020-04-28 03:20:00|2013.7|2001.7|2011.3|1999.3|2013.7|2001.7|2009.2|1997.2|6
1588044300000|2020-04-28 03:25:00|2010.8|1998.8|2015.7|2003.7|2016.3|2004.3|2010.8|1998.8|53
1588044600000|2020-04-28 03:30:00|2015.8|2003.8|2012.7|2000.7|2015.8|2003.8|2011.3|1999.3|14
1588044900000|2020-04-28 03:35:00|2011.7|1999.7|2008.3|1996.3|2011.7|1999.7|2008.3|1996.3|57
1588045200000|2020-04-28 03:40:00|2009.7|1997.7|2009.7|1997.7|2010.7|1998.7|2006.3|1994.3|49
1588045500000|2020-04-28 03:45:00|2009.6|1997.6|2011.3|1999.3|2012.3|2000.3|2009.2|1997.2|33
1588045800000|2020-04-28 03:50:00|2010.8|1998.8|2011.3|1999.3|2011.3|1999.3|2010.8|1998.8|19
1588046100000|2020-04-28 03:55:00|2011.1|1999.1|2007.7|1995.7|2011.1|1999.1|2006.4|1994.4|0
1588046400000|2020-04-28 04:00:00|2008.7|1996.7|2009.2|1997.2|2010.8|1998.8|2006.7|1994.7|1
1588046700000|2020-04-28 04:05:00|2008.8|1996.8|2011.3|1999.3|2012.4|2000.4|2008.7|1996.7|23
1588047000000|2020-04-28 04:10:00|2010.8|1998.8|2010.3|1998.3|2011.7|1999.7|2010.3|1998.3|0
1588047300000|2020-04-28 04:15:00|2011.3|1999.3|2012.3|2000.3|2012.4|2000.4|2010.7|1998.7|2
1588047600000|2020-04-28 04:20:00|2012.4|2000.4|2016.3|2004.3|2016.3|2004.3|2012.4|2000.4|17
1588047900000|2020-04-28 04:25:00|2016.4|2004.4|2016.8|2004.8|2018.4|2006.4|2014.8|2002.8|43
1588055400000|2020-04-28 06:30:00|2018.3|2006.3|2022.3|2010.3|2025.4|2013.4|2018.3|2006.3|48
1588055700000|2020-04-28 06:35:00|2021.8|2009.8|2024.8|2012.8|2025.3|2013.3|2020.8|2008.8|70
1588056000000|2020-04-28 06:40:00|2024.4|2012.4|2025.3|2013.3|2025.3|2013.3|2023.3|2011.3|0
1588056300000|2020-04-28 06:45:00|2025.2|2013.2|2018.7|2006.7|2025.7|2013.7|2018.7|2006.7|41
1588056600000|2020-04-28 06:50:00|2019.2|2007.2|2017.7|2005.7|2020.2|2008.2|2014.7|2002.7|1
1588056900000|2020-04-28 06:55:00|2016.2|2004.2|2019.4|2007.4|2019.4|2007.4|2015.2|2003.2|52
1588057200000|2020-04-28 07:00:00|2019|2007|2014.7|2002.7|2019.4|2007.4|2010.8|1998.8|38
1588057500000|2020-04-28 07:05:00|2015.7|2003.7|2020.7|2008.7|2020.7|2008.7|2013.7|2001.7|11
1588057800000|2020-04-28 07:10:00|2021.7|2009.7|2018.2|2006.2|2021.7|2009.7|2016.7|2004.7|0
1588058100000|2020-04-28 07:15:00|2017.7|2005.7|2015.7|2003.7|2017.7|2005.7|2014.7|2002.7|0
1588058400000|2020-04-28 07:20:00|2014.7|2002.7|2014.7|2002.7|2014.7|2002.7|2012.7|2000.7|0
1588058700000|2020-04-28 07:25:00|2014.2|2002.2|2014.7|2002.7|2015.1|2003.1|2012.7|2000.7|50
1588059000000|2020-04-28 07:30:00|2015.2|2003.2|2008.7|1996.7|2015.7|2003.7|2007.7|1995.7|0
1588059300000|2020-04-28 07:35:00|2008.8|1996.8|2007.7|1995.7|2009.7|1997.7|2005.7|1993.7|1
1588059600000|2020-04-28 07:40:00|2008.1|1996.1|2007.7|1995.7|2008.7|1996.7|2005.7|1993.7|0
1588059900000|2020-04-28 07:45:00|2008.2|1996.2|2009.2|1997.2|2009.2|1997.2|2007.7|1995.7|1
1588060200000|2020-04-28 07:50:00|2009.7|1997.7|2009.7|1997.7|2011.7|1999.7|2009.2|1997.2|2
1588060500000|2020-04-28 07:55:00|2010.2|1998.2|2005.7|1993.7|2010.2|1998.2|2005.7|1993.7|0
1588060800000|2020-04-28 08:00:00|2006.7|1994.7|2006.5|1994.5|2006.7|1994.7|2004.1|1992.1|235
1588061100000|2020-04-28 08:05:00|2007.1|1995.1|2009.5|1997.5|2011.5|1999.5|2007.1|1995.1|10
1588061400000|2020-04-28 08:10:00|2010|1998|2017.1|2005.1|2017.2|2005.2|2009|1997|0
1588061700000|2020-04-28 08:15:00|2017.2|2005.2|2013.5|2001.5|2017.5|2005.5|2010.2|1998.2|208
1588062000000|2020-04-28 08:20:00|2013.1|2001.1|2009.6|1997.6|2013.1|2001.1|2008.1|1996.1|77
1588062300000|2020-04-28 08:25:00|2010.1|1998.1|2008.5|1996.5|2012.5|2000.5|2008.2|1996.2|30
1588062600000|2020-04-28 08:30:00|2009|1997|2008.5|1996.5|2011.5|1999.5|2005.8|1993.8|5
1588062900000|2020-04-28 08:35:00|2008.1|1996.1|2006.5|1994.5|2008.5|1996.5|2005.5|1993.5|5
1588063200000|2020-04-28 08:40:00|2006.1|1994.1|2009.5|1997.5|2009.5|1997.5|2006|1994|124
1588063500000|2020-04-28 08:45:00|2009.6|1997.6|2011.5|1999.5|2012.4|2000.4|2007.2|1995.2|12
1588063800000|2020-04-28 08:50:00|2010.5|1998.5|2011.5|1999.5|2011.5|1999.5|2009.5|1997.5|0
1588064100000|2020-04-28 08:55:00|2011.1|1999.1|2011.5|1999.5|2011.5|1999.5|2008.5|1996.5|0
1588064400000|2020-04-28 09:00:00|2012.5|2000.5|2012.7|2000.7|2013.7|2001.7|2011.7|1999.7|74
1588064700000|2020-04-28 09:05:00|2013.7|2001.7|2013.6|2001.6|2013.7|2001.7|2011.6|1999.6|0
1588065000000|2020-04-28 09:10:00|2014.6|2002.6|2011.1|1999.1|2014.6|2002.6|2010.6|1998.6|0
1588065300000|2020-04-28 09:15:00|2010.6|1998.6|2016.6|2004.6|2016.6|2004.6|2010.6|1998.6|1
1588065600000|2020-04-28 09:20:00|2015.6|2003.6|2023.1|2011.1|2023.1|2011.1|2015.6|2003.6|284
1588065900000|2020-04-28 09:25:00|2023.5|2011.5|2036.5|2024.5|2036.5|2024.5|2023.5|2003.8|76
1588066200000|2020-04-28 09:30:00|2037.5|2025.5|2034.9|2022.9|2037.5|2025.5|2031.5|2019.5|37
1588066500000|2020-04-28 09:35:00|2035.4|2023.4|2040.5|2028.5|2040.5|2028.5|2034.4|2022.4|0
1588066800000|2020-04-28 09:40:00|2040.9|2028.9|2039.5|2027.5|2045.4|2033.4|2039.1|2027.1|26
1588067100000|2020-04-28 09:45:00|2040.4|2028.4|2040.9|2028.9|2042.5|2030.5|2039.4|2027.4|2
1588067400000|2020-04-28 09:50:00|2039.9|2027.9|2039.9|2027.9|2042.9|2030.9|2038.9|2026.9|5
1588067700000|2020-04-28 09:55:00|2040.9|2028.9|2034.6|2022.6|2041.9|2029.9|2033.1|2021.1|111
1588127400000|2020-04-29 02:30:00|2052.8|2040.8|2057.4|2045.4|2059|2047|2047.8|2035.8|113
1588127700000|2020-04-29 02:35:00|2058.4|2046.4|2055.3|2043.3|2062.8|2050.8|2052.3|2040.3|36
1588128000000|2020-04-29 02:40:00|2055.2|2043.2|2055.3|2043.3|2056.7|2044.7|2054|2042|111
1588128300000|2020-04-29 02:45:00|2055.1|2043.1|2055.7|2043.7|2055.7|2043.7|2054.5|2042.5|21
1588128600000|2020-04-29 02:50:00|2056.7|2044.7|2050.1|2038.1|2056.7|2044.7|2049.5|2037.5|35
1588128900000|2020-04-29 02:55:00|2050.7|2038.7|2049.5|2037.5|2052.3|2040.3|2048.8|2036.8|28
1588129200000|2020-04-29 03:00:00|2049.9|2037.9|2050.8|2038.8|2050.8|2038.8|2049.5|2037.5|20
1588129500000|2020-04-29 03:05:00|2050.7|2038.7|2051.2|2039.2|2051.3|2039.3|2048.7|2036.7|55
1588129800000|2020-04-29 03:10:00|2050.8|2038.8|2050.2|2038.2|2051.3|2039.3|2049.5|2037.5|6
1588130100000|2020-04-29 03:15:00|2050.3|2038.3|2050.3|2038.3|2050.7|2038.7|2050.2|2038.2|4
1588130400000|2020-04-29 03:20:00|2050.2|2038.2|2050.1|2038.1|2050.2|2038.2|2050.1|2038.1|0
1588130700000|2020-04-29 03:25:00|2048.8|2036.8|2048.8|2036.8|2048.8|2036.8|2048.2|2036.2|40
1588131000000|2020-04-29 03:30:00|2048.4|2036.4|2048.2|2036.2|2049.8|2037.8|2047.8|2035.8|31
1588131300000|2020-04-29 03:35:00|2047.7|2035.7|2047.2|2035.2|2047.7|2035.7|2042.7|2030.7|42
1588131600000|2020-04-29 03:40:00|2047.7|2035.7|2048.6|2036.6|2049.1|2037.1|2047.2|2035.2|16
1588131900000|2020-04-29 03:45:00|2048.5|2036.5|2049.1|2037.1|2049.1|2037.1|2048.5|2036.5|48
1588132200000|2020-04-29 03:50:00|2048.5|2036.5|2048.1|2036.1|2050.1|2038.1|2046.5|2034.5|9
1588132500000|2020-04-29 03:55:00|2048.6|2036.6|2048.1|2036.1|2049.1|2037.1|2048.1|2036.1|2
1588132800000|2020-04-29 04:00:00|2048.6|2036.6|2049.1|2037.1|2049.1|2037.1|2048.2|2036.2|0
1588133100000|2020-04-29 04:05:00|2048.7|2036.7|2051.6|2039.6|2052.1|2040.1|2048.6|2036.6|6
1588133400000|2020-04-29 04:10:00|2052|2040|2049.7|2037.7|2052.1|2040.1|2049.2|2037.2|23
1588133700000|2020-04-29 04:15:00|2049.2|2037.2|2049.2|2037.2|2049.2|2037.2|2047.8|2035.8|16
1588134000000|2020-04-29 04:20:00|2049.7|2037.7|2050.2|2038.2|2050.8|2038.8|2049.2|2037.2|10
1588134300000|2020-04-29 04:25:00|2050.3|2038.3|2051.7|2039.7|2052.8|2040.8|2050.2|2038.2|25
1588141800000|2020-04-29 06:30:00|2045.2|2033.2|2046|2034|2050.4|2038.2|2041.4|2029.4|79
1588142100000|2020-04-29 06:35:00|2046.4|2034.4|2044|2032|2046.4|2034.4|2043.4|2031.4|32
1588142400000|2020-04-29 06:40:00|2044.4|2032.4|2041|2029|2044.4|2032.4|2040|2028|51
1588142700000|2020-04-29 06:45:00|2040.2|2028.2|2041|2029|2044|2032|2040|2028|10
1588143000000|2020-04-29 06:50:00|2040|2028|2041.9|2029.9|2043.9|2031.9|2039.4|2027.4|72
1588143300000|2020-04-29 06:55:00|2042.9|2030.9|2044.9|2032.9|2045|2033|2042.8|2030.8|22
1588143600000|2020-04-29 07:00:00|2045.4|2033.4|2049.9|2037.9|2049.9|2037.9|2043.3|2031.3|63
1588143900000|2020-04-29 07:05:00|2050.9|2038.9|2048.4|2036.4|2050.9|2038.9|2046.9|2034.9|5
1588144200000|2020-04-29 07:10:00|2048.9|2036.9|2054.8|2042.8|2055.3|2043.3|2048.9|2036.9|360
1588144500000|2020-04-29 07:15:00|2054.7|2042.7|2053.3|2041.3|2056.3|2044.3|2051.7|2039.7|5
1588144800000|2020-04-29 07:20:00|2052.8|2040.8|2053.8|2041.8|2055.7|2043.7|2052.7|2040.7|33
1588145100000|2020-04-29 07:25:00|2054.2|2042.2|2056.3|2044.3|2056.3|2044.3|2053.7|2041.7|2
1588145400000|2020-04-29 07:30:00|2055.7|2043.7|2051.7|2039.7|2055.7|2043.7|2051.7|2039.7|10
1588145700000|2020-04-29 07:35:00|2052.7|2040.7|2052.8|2040.8|2052.8|2040.8|2051.7|2039.7|4
1588146000000|2020-04-29 07:40:00|2052.7|2040.7|2056.3|2044.3|2056.3|2044.3|2052.7|2040.7|55
1588146300000|2020-04-29 07:45:00|2055.7|2043.7|2055.2|2043.2|2056.3|2044.3|2053.7|2041.7|157
1588146600000|2020-04-29 07:50:00|2054.8|2042.8|2054.7|2042.7|2055.7|2043.7|2054.7|2042.7|10
1588146900000|2020-04-29 07:55:00|2055.7|2043.7|2055.7|2043.7|2055.7|2043.7|2054.1|2042.1|0
1588147200000|2020-04-29 08:00:00|2054.7|2042.7|2053.7|2041.7|2055.7|2043.7|2052.7|2040.7|24
1588147500000|2020-04-29 08:05:00|2053.6|2041.6|2052.1|2040.1|2054.7|2042.7|2051.2|2039.2|59
1588148100000|2020-04-29 08:15:00|2052.6|2040.6|2055.7|2043.7|2056.2|2044.2|2052.6|2040.6|1
1588148400000|2020-04-29 08:20:00|2056.2|2044.2|2058.8|2046.8|2062.2|2050.2|2056.2|2044.2|41
1588148700000|2020-04-29 08:25:00|2058.7|2046.7|2059.2|2047.2|2060.7|2048.7|2058.7|2046.7|7
1588149000000|2020-04-29 08:30:00|2059.6|2047.6|2061.7|2049.7|2062.2|2050.2|2058.7|2046.7|3
1588149300000|2020-04-29 08:35:00|2061.2|2049.2|2056.2|2044.2|2061.2|2049.2|2054.7|2042.7|3
1588149600000|2020-04-29 08:40:00|2056.7|2044.7|2058.7|2046.7|2058.7|2046.7|2056.7|2044.7|0
1588149900000|2020-04-29 08:45:00|2059.7|2047.7|2061.6|2049.6|2062.2|2050.2|2059.6|2047.6|0
1588150200000|2020-04-29 08:50:00|2061.2|2049.2|2063.6|2051.6|2065.2|2053.2|2060.6|2048.6|9
1588150500000|2020-04-29 08:55:00|2062.1|2050.1|2063.6|2051.6|2064.6|2052.6|2061.6|2049.6|0
1588150800000|2020-04-29 09:00:00|2063.2|2051.2|2063.1|2051.1|2063.6|2051.6|2061.6|2049.6|1
1588151100000|2020-04-29 09:05:00|2063.6|2051.6|2061.1|2049.1|2063.6|2051.6|2058.6|2046.6|1
1588151400000|2020-04-29 09:10:00|2060.6|2048.6|2049.6|2037.6|2060.6|2048.6|2048.6|2036.6|10
1588151700000|2020-04-29 09:15:00|2048.6|2036.6|2046.6|2034.6|2048.6|2036.6|2045.1|2033.1|88
1588152000000|2020-04-29 09:20:00|2047.1|2035.1|2051.6|2039.6|2054.1|2042.1|2045.6|2033.6|22
1588152300000|2020-04-29 09:25:00|2050.7|2038.7|2052.6|2040.6|2053.6|2041.6|2048.1|2036.1|0
1588152600000|2020-04-29 09:30:00|2052|2040|2051.1|2039.1|2052|2040|2049.6|2037.6|0
1588152900000|2020-04-29 09:35:00|2051.5|2039.5|2049.6|2037.6|2053.6|2041.6|2048.6|2036.6|10
1588153200000|2020-04-29 09:40:00|2048.6|2036.6|2046.6|2034.6|2050.6|2038.6|2045.6|2033.6|4
1588153500000|2020-04-29 09:45:00|2047.5|2035.5|2048.6|2036.6|2050.6|2038.6|2046.6|2034.6|3
1588153800000|2020-04-29 09:50:00|2049|2037|2046.6|2034.6|2049.6|2037.6|2045.6|2033.6|11
1588154100000|2020-04-29 09:55:00|2047.6|2035.6|2048.6|2036.6|2049.1|2037.1|2046.6|2034.6|158
1588213800000|2020-04-30 02:30:00|2081.3|2069.3|2082.1|2070.1|2084.7|2072.7|2077.5|2065.5|207
1588214100000|2020-04-30 02:35:00|2081.7|2069.7|2075.1|2063.1|2081.7|2069.7|2075.1|2063.1|12
1588214400000|2020-04-30 02:40:00|2075.5|2063.5|2082.1|2070.1|2082.7|2070.7|2073.1|2061.1|3
1588214700000|2020-04-30 02:45:00|2081.6|2069.6|2088.1|2076.1|2090.1|2078.1|2081.1|2069.1|17
1588215000000|2020-04-30 02:50:00|2088.5|2076.5|2091.1|2079.1|2092.7|2080.7|2088.5|2076.5|2
1588215300000|2020-04-30 02:55:00|2091.7|2079.7|2090.1|2078.1|2092.7|2080.7|2088.5|2076.5|0
1588215600000|2020-04-30 03:00:00|2089.3|2077.3|2087.3|2075.3|2089.7|2077.7|2086.5|2074.5|56
1588215900000|2020-04-30 03:05:00|2087.1|2075.1|2090.3|2078.3|2091.7|2079.7|2086.7|2074.7|49
1588216200000|2020-04-30 03:10:00|2091.3|2079.3|2092.9|2080.9|2092.9|2080.9|2089.7|2077.7|27
1588216500000|2020-04-30 03:15:00|2093.7|2081.7|2100.7|2088.7|2102.9|2090.9|2093.3|2081.3|45
1588216800000|2020-04-30 03:20:00|2101.2|2089.2|2101.3|2089.3|2101.3|2089.3|2099.7|2087.7|1
1588217100000|2020-04-30 03:25:00|2101.7|2089.7|2100.3|2088.3|2102.3|2090.3|2097.3|2085.3|4
1588217400000|2020-04-30 03:30:00|2100.7|2088.7|2102.3|2090.3|2102.3|2090.3|2100.3|2088.3|3
1588217700000|2020-04-30 03:35:00|2102.4|2090.4|2101.3|2089.3|2102.9|2090.9|2100.3|2088.3|2
1588218000000|2020-04-30 03:40:00|2102.3|2090.3|2099.3|2087.3|2102.9|2090.9|2098.3|2086.3|11
1588218300000|2020-04-30 03:45:00|2099.5|2087.5|2095.9|2083.9|2100.1|2088.1|2095.9|2083.9|0
1588218600000|2020-04-30 03:50:00|2094.9|2082.9|2097.3|2085.3|2098|2086|2093.9|2081.9|0
1588218900000|2020-04-30 03:55:00|2097.5|2085.5|2097.6|2085.6|2098.1|2086.1|2097.5|2085.5|5
1588219200000|2020-04-30 04:00:00|2098.1|2086.1|2099.5|2087.5|2100.1|2088.1|2098.1|2086.1|15
1588219500000|2020-04-30 04:05:00|2098.7|2086.7|2098.5|2086.5|2099.5|2087.5|2098.5|2086.5|0
1588219800000|2020-04-30 04:10:00|2098|2086|2098.5|2086.5|2098.5|2086.5|2095.5|2083.5|0
1588220100000|2020-04-30 04:15:00|2099.4|2087.4|2101.5|2089.5|2102.1|2090.1|2099.4|2087.4|20
1588220400000|2020-04-30 04:20:00|2102.1|2090.1|2098.5|2086.5|2102.1|2090.1|2098.5|2086.5|0
1588220700000|2020-04-30 04:25:00|2097.7|2085.7|2101.1|2089.1|2102.1|2090.1|2094.5|2082.5|1
1588228200000|2020-04-30 06:30:00|2099|2087|2098.5|2086.5|2101.9|2089.9|2094.5|2082.5|15
1588228500000|2020-04-30 06:35:00|2097.5|2085.5|2099.5|2087.5|2099.5|2087.5|2095.5|2083.5|0
1588228800000|2020-04-30 06:40:00|2099|2087|2100.6|2088.6|2100.6|2088.6|2097.5|2085.5|142
1588229100000|2020-04-30 06:45:00|2100.5|2088.5|2102.4|2090.4|2102.6|2090.6|2100.4|2088.4|33
1588229400000|2020-04-30 06:50:00|2102.6|2090.6|2105.4|2093.4|2107.6|2095.6|2102.5|2090.5|314
1588229700000|2020-04-30 06:55:00|2105.9|2093.9|2105.8|2093.8|2106.4|2094.4|2104|2092|184
1588230000000|2020-04-30 07:00:00|2106.3|2094.3|2100.8|2088.8|2106.8|2094.8|2099.8|2087.8|22
1588230300000|2020-04-30 07:05:00|2101.3|2089.3|2100.8|2088.8|2102.8|2090.8|2099.2|2087.2|0
1588230600000|2020-04-30 07:10:00|2099.8|2087.8|2100.4|2088.4|2102.8|2090.8|2099.2|2087.2|20
1588230900000|2020-04-30 07:15:00|2100|2088|2099.8|2087.8|2100|2088|2098.2|2086.2|16
1588231200000|2020-04-30 07:20:00|2099.3|2087.3|2098.6|2086.6|2099.8|2087.8|2095|2083|60
1588231500000|2020-04-30 07:25:00|2098.5|2086.5|2100.6|2088.6|2101.6|2089.6|2098.5|2086.5|5
1588231800000|2020-04-30 07:30:00|2101.6|2089.6|2102.2|2090.2|2102.2|2090.2|2100.6|2088.6|0
1588232100000|2020-04-30 07:35:00|2102.4|2090.4|2101.8|2089.8|2102.4|2090.4|2101.8|2089.8|9
1588232400000|2020-04-30 07:40:00|2102.4|2090.4|2101.2|2089.2|2102.4|2090.4|2101.2|2089.2|0
1588232700000|2020-04-30 07:45:00|2101.3|2089.3|2101.2|2089.2|2102.4|2090.4|2100.2|2088.2|2
1588233000000|2020-04-30 07:50:00|2100.4|2088.4|2101.2|2089.2|2101.3|2089.3|2099.4|2087.4|8
1588233300000|2020-04-30 07:55:00|2100.2|2088.2|2102.4|2090.4|2102.4|2090.4|2099.2|2087.2|0
1588233600000|2020-04-30 08:00:00|2101.6|2089.6|2100.8|2088.8|2101.6|2089.6|2098.4|2086.4|34
1588233900000|2020-04-30 08:05:00|2101.8|2089.8|2101.3|2089.3|2102.4|2090.4|2099.8|2087.8|0
1588234200000|2020-04-30 08:10:00|2101.7|2089.7|2102.4|2090.4|2102.4|2090.4|2099.8|2087.8|14
1588234500000|2020-04-30 08:15:00|2102|2090|2099.2|2087.2|2102|2090|2098.2|2086.2|57
1588234800000|2020-04-30 08:20:00|2097.8|2085.8|2097.8|2085.8|2100.8|2088.8|2095.6|2083.6|36
1588235100000|2020-04-30 08:25:00|2098.4|2086.4|2098.6|2086.6|2098.6|2086.6|2096.6|2084.6|18
1588235400000|2020-04-30 08:30:00|2100.2|2088.2|2099.8|2087.8|2100.6|2088.6|2098|2086|24
1588235700000|2020-04-30 08:35:00|2100.4|2088.4|2098.2|2086.2|2101.4|2089.4|2098.2|2086.2|32
1588236000000|2020-04-30 08:40:00|2098.4|2086.4|2099.2|2087.2|2099.3|2087.3|2098.3|2086.3|11
1588236300000|2020-04-30 08:45:00|2098.8|2086.8|2099.3|2087.3|2099.8|2087.8|2098.8|2086.8|3
1588236600000|2020-04-30 08:50:00|2099.4|2087.4|2100.8|2088.8|2101.4|2089.4|2099.4|2087.4|6
1588236900000|2020-04-30 08:55:00|2100.4|2088.4|2099.4|2087.4|2100.4|2088.4|2098.6|2086.6|0
1588237200000|2020-04-30 09:00:00|2100.8|2088.8|2101.2|2089.2|2102.2|2090.2|2099.4|2087.4|37
1588237500000|2020-04-30 09:05:00|2101.8|2089.8|2102.3|2090.3|2102.4|2090.4|2101.8|2089.8|82
1588237800000|2020-04-30 09:10:00|2102.4|2090.4|2104.2|2092.2|2105.4|2093.4|2102.2|2090.2|71
1588238100000|2020-04-30 09:15:00|2104.6|2092.6|2101.8|2089.8|2105.2|2093.2|2101.2|2089.2|39
1588238400000|2020-04-30 09:20:00|2102.2|2090.2|2107|2095|2108.4|2096.4|2102.2|2090.2|116
1588238700000|2020-04-30 09:25:00|2107.4|2095.4|2109.5|2097.5|2110.6|2098.6|2105.1|2093.1|39
1588239000000|2020-04-30 09:30:00|2109.6|2097.6|2113.4|2101.4|2114.8|2102.8|2108|2096|169
1588239300000|2020-04-30 09:35:00|2114.4|2102.4|2106.4|2094.4|2114.9|2102.9|2101.7|2089.7|114
1588239600000|2020-04-30 09:40:00|2105.4|2093.4|2107.4|2095.4|2109.4|2097.4|2105.4|2093.4|0
1588239900000|2020-04-30 09:45:00|2107.8|2095.8|2107.6|2095.6|2108|2096|2104.8|2092.8|20
1588240200000|2020-04-30 09:50:00|2108|2096|2108.6|2096.6|2108.6|2096.6|2106.6|2094.6|35
1588240500000|2020-04-30 09:55:00|2109|2097|2104.5|2092.5|2109.6|2097.6|2104.5|2092.5|179
1588559400000|2020-05-04 02:30:00|2069.6|2057.6|2076.6|2064.6|2079.3|2067.3|2063.6|2051.6|25
1588559700000|2020-05-04 02:35:00|2076.8|2064.8|2076.3|2064.3|2079.6|2067.6|2075.9|2063.9|64
1588560000000|2020-05-04 02:40:00|2076.1|2064.1|2072.9|2060.9|2076.1|2064.1|2070.6|2058.6|158
1588560300000|2020-05-04 02:45:00|2073.3|2061.3|2072.6|2060.6|2076.6|2064.6|2072.6|2060.6|3
1588560600000|2020-05-04 02:50:00|2072.3|2060.3|2070.1|2058.1|2072.6|2060.6|2069.6|2057.6|0
1588560900000|2020-05-04 02:55:00|2070.4|2058.4|2059.6|2047.6|2070.6|2058.6|2057.3|2045.3|0
1588561200000|2020-05-04 03:00:00|2060.3|2048.3|2057.9|2045.9|2062.8|2050.8|2057.9|2045.9|30
1588561500000|2020-05-04 03:05:00|2058.9|2046.9|2059.6|2047.6|2059.9|2047.9|2057.9|2045.9|0
1588561800000|2020-05-04 03:10:00|2060.6|2048.6|2064.9|2052.9|2064.9|2052.9|2060.2|2048.2|33
1588562100000|2020-05-04 03:15:00|2064.6|2052.6|2066.2|2054.2|2069.2|2057.2|2062.2|2050.2|71
1588562400000|2020-05-04 03:20:00|2067.2|2055.2|2065.2|2053.2|2067.2|2055.2|2064.9|2052.9|0
1588562700000|2020-05-04 03:25:00|2064.9|2052.9|2065.2|2053.2|2066.2|2054.2|2064.2|2052.2|1
1588563000000|2020-05-04 03:30:00|2064.9|2052.9|2064.2|2052.2|2064.9|2052.9|2062.2|2050.2|0
1588563300000|2020-05-04 03:35:00|2064.7|2052.7|2064.7|2052.7|2065.6|2053.6|2064.2|2052.2|0
1588563600000|2020-05-04 03:40:00|2064.2|2052.2|2051.9|2039.9|2065.2|2053.2|2050.2|2038.2|491
1588563900000|2020-05-04 03:45:00|2052.9|2040.9|2054.6|2042.6|2055.2|2043.2|2051.9|2039.9|35
1588564200000|2020-05-04 03:50:00|2053.2|2041.2|2054.7|2042.7|2055.2|2043.2|2052.2|2040.2|0
1588564500000|2020-05-04 03:55:00|2054.2|2042.2|2053.1|2041.1|2055.9|2043.9|2052.6|2040.6|0
1588564800000|2020-05-04 04:00:00|2053.2|2041.2|2052.6|2040.6|2054.2|2042.2|2052.2|2040.2|0
1588565100000|2020-05-04 04:05:00|2052.2|2040.2|2055.7|2043.7|2055.9|2043.9|2051.9|2039.9|0
1588565400000|2020-05-04 04:10:00|2054.9|2042.9|2055.6|2043.6|2056.2|2044.2|2053.9|2041.9|1
1588565700000|2020-05-04 04:15:00|2056.2|2044.2|2056.2|2044.2|2056.2|2044.2|2055.6|2043.6|0
1588566000000|2020-05-04 04:20:00|2055.6|2043.6|2054.6|2042.6|2055.7|2043.7|2054.6|2042.6|0
1588566300000|2020-05-04 04:25:00|2055.2|2043.2|2057.9|2045.9|2057.9|2045.9|2055.1|2043.1|29
1588573800000|2020-05-04 06:30:00|2058.3|2046.3|2055.8|2043.8|2058.8|2046.8|2053.8|2041.8|0
1588574100000|2020-05-04 06:35:00|2056.3|2044.3|2060.5|2048.5|2060.5|2048.5|2055.8|2043.8|6
1588574400000|2020-05-04 06:40:00|2060|2048|2060.8|2048.8|2062.3|2050.3|2060|2048|14
1588574700000|2020-05-04 06:45:00|2061.2|2049.2|2059.8|2047.8|2062.5|2050.5|2059.8|2047.8|0
1588575000000|2020-05-04 06:50:00|2060.5|2048.5|2059.8|2047.8|2060.8|2048.8|2059.8|2047.8|0
1588575300000|2020-05-04 06:55:00|2060.3|2048.3|2062.5|2050.5|2062.5|2050.5|2059.8|2047.8|22
1588575600000|2020-05-04 07:00:00|2063.5|2051.5|2062.8|2050.8|2064.5|2052.5|2062.8|2050.8|28
1588575900000|2020-05-04 07:05:00|2063.8|2051.8|2062.8|2050.8|2064.5|2052.5|2062.8|2050.8|0
1588576200000|2020-05-04 07:10:00|2063.8|2051.8|2063.8|2051.8|2064.5|2052.5|2062.8|2050.8|1
1588576500000|2020-05-04 07:15:00|2063.5|2051.5|2067.8|2055.8|2068.2|2056.2|2062.5|2050.5|126
1588576800000|2020-05-04 07:20:00|2067.5|2055.5|2067.8|2055.8|2067.8|2055.8|2065.8|2053.8|2
1588577100000|2020-05-04 07:25:00|2067.2|2055.2|2057.2|2045.2|2067.2|2055.2|2057.2|2045.2|3
1588577400000|2020-05-04 07:30:00|2056.5|2044.5|2052.2|2040.2|2056.5|2044.5|2051.2|2039.2|75
1588577700000|2020-05-04 07:35:00|2052.5|2040.5|2042.8|2030.8|2052.5|2040.5|2042.8|2030.8|100
1588578000000|2020-05-04 07:40:00|2043.5|2031.5|2040.5|2028.5|2043.5|2031.5|2039.5|2027.5|72
1588578300000|2020-05-04 07:45:00|2040.2|2028.2|2041.5|2029.5|2043.5|2031.5|2039.8|2027.8|21
1588578600000|2020-05-04 07:50:00|2040.8|2028.8|2038.8|2026.8|2040.8|2028.8|2037.8|2025.8|6
1588578900000|2020-05-04 07:55:00|2040|2028|2040.5|2028.5|2041.8|2029.8|2039.5|2027.5|78
1588579200000|2020-05-04 08:00:00|2040.2|2028.2|2040.2|2028.2|2040.5|2028.5|2038.5|2026.5|207
1588579500000|2020-05-04 08:05:00|2039.2|2027.2|2035.5|2023.5|2039.2|2027.2|2033.5|2021.5|64
1588579800000|2020-05-04 08:10:00|2036.2|2024.2|2036.1|2024.1|2036.2|2024.2|2035.5|2023.5|0
1588580100000|2020-05-04 08:15:00|2036.5|2024.5|2033.5|2021.5|2037.1|2025.1|2033.5|2021.5|0
1588580400000|2020-05-04 08:20:00|2032.8|2020.8|2030.8|2018.8|2033.5|2021.5|2030.8|2018.8|56
1588580700000|2020-05-04 08:25:00|2031.3|2019.3|2031.5|2019.5|2032.5|2020.5|2029.8|2017.8|15
1588581000000|2020-05-04 08:30:00|2031.8|2019.8|2031.8|2019.8|2031.8|2019.8|2030.8|2018.8|10
1588581300000|2020-05-04 08:35:00|2032.5|2020.5|2030.8|2018.8|2032.5|2020.5|2030.8|2018.8|17
1588581600000|2020-05-04 08:40:00|2030.5|2018.5|2025.5|2013.5|2030.5|2018.5|2023.5|2011.5|77
1588581900000|2020-05-04 08:45:00|2024.8|2012.8|2025.8|2013.8|2026.8|2014.8|2023.5|2011.5|12
1588582200000|2020-05-04 08:50:00|2026.1|2014.1|2028.8|2016.8|2028.8|2016.8|2024.5|2012.5|40
1588582500000|2020-05-04 08:55:00|2029.1|2017.1|2028.8|2016.8|2032.8|2020.8|2026.8|2014.8|0
1588582800000|2020-05-04 09:00:00|2028.6|2016.6|2028.1|2016.1|2028.8|2016.8|2027.5|2015.5|11
1588583100000|2020-05-04 09:05:00|2028|2016|2031.1|2019.1|2031.1|2019.1|2027.5|2015.5|0
1588583400000|2020-05-04 09:10:00|2033.1|2021.1|2031.1|2019.1|2035|2023|2031.1|2019.1|0
1588583700000|2020-05-04 09:15:00|2030.1|2018.1|2028.6|2016.6|2030.1|2018.1|2027.5|2015.5|22
1588584000000|2020-05-04 09:20:00|2029.1|2017.1|2031.1|2019.1|2031.1|2019.1|2028.1|2016.1|0
1588584300000|2020-05-04 09:25:00|2030.1|2018.1|2032.1|2020.1|2033.6|2021.6|2028.1|2016.1|6
1588584600000|2020-05-04 09:30:00|2031.5|2019.5|2030.1|2018.1|2032.6|2020.6|2030.1|2018.1|0
1588584900000|2020-05-04 09:35:00|2030.5|2018.5|2025.1|2013.1|2030.6|2018.6|2024.5|2012.5|110
1588585200000|2020-05-04 09:40:00|2025.3|2013.3|2015.1|2003.1|2027.1|2015.1|2015.1|2003.1|28
1588585500000|2020-05-04 09:45:00|2014.4|2002.4|2003.1|1991.1|2014.4|2002.4|2001.4|1989.4|120
1588585800000|2020-05-04 09:50:00|2002.8|1990.8|2000.5|1988.5|2005.8|1993.8|1988.8|1968.8|45
1588586100000|2020-05-04 09:55:00|1999.5|1987.5|1996.9|1984.9|2003.1|1991.1|1996.6|1984.6|11
1588645800000|2020-05-05 02:30:00|2018.3|2006.3|2014.8|2002.8|2020.8|2008.8|2010.8|1998.8|28
1588646100000|2020-05-05 02:35:00|2014.5|2002.5|2013.8|2001.8|2014.8|2002.8|2008.1|1996.1|1
1588646400000|2020-05-05 02:40:00|2014.1|2002.1|2013.5|2001.5|2014.1|2002.1|2013.5|2001.5|0
1588646700000|2020-05-05 02:45:00|2013.3|2001.3|2004.1|1992.1|2013.3|2001.3|2004.1|1992.1|50
1588647000000|2020-05-05 02:50:00|2004|1992|2002.8|1990.8|2004|1992|1996.5|1984.5|189
1588647300000|2020-05-05 02:55:00|2001.8|1989.8|1999.1|1987.1|2003.3|1991.3|1998.8|1986.8|13
1588647600000|2020-05-05 03:00:00|1998.8|1986.8|1994.1|1982.1|1998.8|1986.8|1994.1|1982.1|123
1588647900000|2020-05-05 03:05:00|1995.3|1983.3|1993.1|1981.1|1995.8|1983.8|1993.1|1981.1|0
1588648200000|2020-05-05 03:10:00|1993.8|1981.8|2002.1|1990.1|2003.8|1991.8|1993.8|1981.8|20
1588648500000|2020-05-05 03:15:00|2001.1|1989.1|2000.5|1988.5|2001.8|1989.8|1999.1|1987.1|5
1588648800000|2020-05-05 03:20:00|2000.8|1988.8|2003.5|1991.5|2003.8|1991.8|2000.8|1988.8|20
1588649100000|2020-05-05 03:25:00|2003.6|1991.6|1999.1|1987.1|2003.6|1991.6|1999.1|1987.1|8
1588649400000|2020-05-05 03:30:00|1999.6|1987.6|2000.1|1988.1|2002.8|1990.8|1999.6|1987.6|25
1588649700000|2020-05-05 03:35:00|1999.5|1987.5|1998.1|1986.1|1999.5|1987.5|1996.1|1984.1|0
1588650000000|2020-05-05 03:40:00|1998.8|1986.8|2000.8|1988.8|2001.1|1989.1|1998.8|1986.8|1
1588650300000|2020-05-05 03:45:00|2000.4|1988.4|1999.1|1987.1|2001.8|1989.8|1999.1|1987.1|120
1588650600000|2020-05-05 03:50:00|1998.4|1986.4|1996.9|1984.9|1998.8|1986.8|1996.4|1984.4|55
1588650900000|2020-05-05 03:55:00|1997.1|1985.1|1998.1|1986.1|1999.1|1987.1|1996.4|1984.4|1
1588651200000|2020-05-05 04:00:00|1998.8|1986.8|1999.1|1987.1|1999.1|1987.1|1998.1|1986.1|0
1588651500000|2020-05-05 04:05:00|1998.6|1986.6|1996.4|1984.4|1998.6|1986.6|1996.4|1984.4|0
1588651800000|2020-05-05 04:10:00|1997.1|1985.1|1999.1|1987.1|1999.1|1987.1|1997.1|1985.1|0
1588652100000|2020-05-05 04:15:00|1999.6|1987.6|2003.8|1991.8|2003.8|1991.8|1999.6|1987.6|3
1588652400000|2020-05-05 04:20:00|2003.1|1991.1|2001.1|1989.1|2003.6|1991.6|2001.1|1989.1|0
1588652700000|2020-05-05 04:25:00|2002.1|1990.1|2008.1|1996.1|2008.1|1996.1|2002.1|1990.1|51
1588660200000|2020-05-05 06:30:00|2009.6|1997.6|2011.8|1999.8|2013.8|2001.8|2008.1|1996.1|80
1588660500000|2020-05-05 06:35:00|2012.1|2000.1|2017.9|2005.9|2018.3|2006.3|2011.8|1999.8|13
1588660800000|2020-05-05 06:40:00|2018.3|2006.3|2020.1|2008.1|2026.1|2014.1|2017.6|2005.6|44
1588661100000|2020-05-05 06:45:00|2020.4|2008.4|2017.1|2005.1|2021.1|2009.1|2015.6|2003.6|2
1588661400000|2020-05-05 06:50:00|2017.7|2005.7|2015.1|2003.1|2018.7|2006.7|2014.8|2002.8|0
1588661700000|2020-05-05 06:55:00|2014.8|2002.8|2016.8|2004.8|2017.1|2005.1|2014.8|2002.8|4
1588662000000|2020-05-05 07:00:00|2016.1|2004.1|2016.9|2004.9|2018.4|2006.4|2014.6|2002.6|13
1588662300000|2020-05-05 07:05:00|2016.8|2004.8|2016.7|2004.7|2018.8|2006.8|2016.7|2004.7|1
1588662600000|2020-05-05 07:10:00|2017.1|2005.1|2002.1|1990.1|2018.1|2006.1|2002.1|1990.1|5
1588662900000|2020-05-05 07:15:00|2002.4|1990.4|1998.1|1986.1|2004.1|1992.1|1997.1|1985.1|3
1588663200000|2020-05-05 07:20:00|2000.1|1988.1|2000.4|1988.4|2002.9|1990.9|1997.9|1985.9|80
1588663500000|2020-05-05 07:25:00|2001.1|1989.1|2001.4|1989.4|2001.4|1989.4|2000.4|1988.4|1
1588663800000|2020-05-05 07:30:00|2002.4|1990.4|2000.4|1988.4|2006.1|1994.1|1999.4|1987.4|16
1588664100000|2020-05-05 07:35:00|1999.4|1987.4|2001.9|1989.9|2003.1|1991.1|1997.4|1985.4|0
1588664400000|2020-05-05 07:40:00|2002.4|1990.4|2001.4|1989.4|2002.4|1990.4|2001.4|1989.4|0
1588664700000|2020-05-05 07:45:00|2001.9|1989.9|1999.7|1987.7|2002.4|1990.4|1999.7|1987.7|0
1588665000000|2020-05-05 07:50:00|2000.1|1988.1|1997.1|1985.1|2000.1|1988.1|1996.4|1984.4|29
1588665300000|2020-05-05 07:55:00|1998.1|1986.1|1999.1|1987.1|1999.1|1987.1|1996.9|1984.9|11
1588665600000|2020-05-05 08:00:00|2000.1|1988.1|1999|1987|2000.1|1988.1|1997.6|1985.6|0
1588665900000|2020-05-05 08:05:00|1999.4|1987.4|2000|1988|2001|1989|1999|1987|0
1588666200000|2020-05-05 08:10:00|1999.7|1987.7|1999|1987|1999.7|1987.7|1998|1986|0
1588666500000|2020-05-05 08:15:00|1997.4|1985.4|1998|1986|1999|1987|1995.7|1983.7|6
1588666800000|2020-05-05 08:20:00|1997.7|1985.7|2006.7|1994.7|2007.4|1995.4|1997|1985|9
1588667100000|2020-05-05 08:25:00|2006.2|1994.2|2009.4|1997.4|2009.4|1997.4|2006.2|1994.2|19
1588667400000|2020-05-05 08:30:00|2008.4|1996.4|2005.7|1993.7|2008.4|1996.4|2004.9|1992.9|0
1588667700000|2020-05-05 08:35:00|2005.4|1993.4|2005.4|1993.4|2006.4|1994.4|2004.4|1992.4|0
1588668000000|2020-05-05 08:40:00|2004.4|1992.4|1998.7|1986.7|2004.4|1992.4|1998.7|1986.7|1
1588668300000|2020-05-05 08:45:00|1998.4|1986.4|1999.2|1987.2|1999.2|1987.2|1995.7|1983.7|12
1588668600000|2020-05-05 08:50:00|1999.5|1987.5|2000.7|1988.7|2003.7|1991.7|1998.7|1986.7|0
1588668900000|2020-05-05 08:55:00|1999.7|1987.7|1996.7|1984.7|2000.7|1988.7|1996.7|1984.7|0
1588669200000|2020-05-05 09:00:00|1998|1986|1995.3|1983.3|1999.7|1987.7|1992|1980|90
1588669500000|2020-05-05 09:05:00|1995.7|1983.7|1996.3|1984.3|1997.3|1985.3|1994.3|1982.3|0
1588669800000|2020-05-05 09:10:00|1996|1984|1998.3|1986.3|1999.3|1987.3|1994.7|1982.7|0
1588670100000|2020-05-05 09:15:00|1998|1986|2002.3|1990.3|2005.3|1993.3|1997.3|1985.3|0
1588670400000|2020-05-05 09:20:00|2002.8|1990.8|2002.8|1990.8|2003.3|1991.3|2001.3|1989.3|0
1588670700000|2020-05-05 09:25:00|2002.5|1990.5|2000.5|1988.5|2003.3|1991.3|1999.3|1987.3|3
1588671000000|2020-05-05 09:30:00|2000.3|1988.3|1997.3|1985.3|2000.8|1988.8|1996.3|1984.3|0
1588671300000|2020-05-05 09:35:00|1998.3|1986.3|1993.3|1981.3|1999.3|1987.3|1993.3|1981.3|0
1588671600000|2020-05-05 09:40:00|1993.2|1981.2|1997.7|1985.7|1997.7|1985.7|1991|1979|81
1588671900000|2020-05-05 09:45:00|1997.2|1985.2|1998.1|1986.1|1999.6|1987.6|1995.6|1983.6|55
1588672200000|2020-05-05 09:50:00|1997.6|1985.6|1998.6|1986.6|2000|1988|1996.6|1984.6|0
1588672500000|2020-05-05 09:55:00|1998.5|1986.5|1992.6|1980.6|1999.6|1987.6|1988.8|1976.8|92
1588732200000|2020-05-06 02:30:00|2002.6|1990.6|1992.2|1980.2|2007.6|1995.6|1987.1|1975.1|107
1588732500000|2020-05-06 02:35:00|1991.5|1979.5|1995.8|1983.8|1997.8|1985.8|1991.5|1979.5|44
1588732800000|2020-05-06 02:40:00|1996.8|1984.8|1998.8|1986.8|1999.8|1987.8|1995.2|1983.2|11
1588733100000|2020-05-06 02:45:00|1998.3|1986.3|1996.5|1984.5|1998.8|1986.8|1996.5|1984.5|0
1588733400000|2020-05-06 02:50:00|1996.8|1984.8|1993|1981|1997|1985|1990.5|1978.5|0
1588733700000|2020-05-06 02:55:00|1993.5|1981.5|1990.5|1978.5|1994.5|1982.5|1988.5|1976.5|2
1588734000000|2020-05-06 03:00:00|1989.5|1977.5|1991.5|1979.5|1992.5|1980.5|1989.5|1977.5|0
1588734300000|2020-05-06 03:05:00|1991.1|1979.1|1990.5|1978.5|1991.5|1979.5|1989.5|1977.5|2
1588734600000|2020-05-06 03:10:00|1989.9|1977.9|1990|1978|1990.5|1978.5|1989.5|1977.5|2
1588734900000|2020-05-06 03:15:00|1990.3|1978.3|1983.5|1971.5|1991.2|1979.2|1983.5|1971.5|13
1588735200000|2020-05-06 03:20:00|1984|1972|1985.9|1973.9|1986.6|1974.6|1982.9|1970.9|16
1588735500000|2020-05-06 03:25:00|1986.6|1974.6|1985.9|1973.9|1986.6|1974.6|1984.9|1972.9|0
1588735800000|2020-05-06 03:30:00|1986.9|1974.9|1988.9|1976.9|1990.9|1978.9|1985.9|1973.9|0
1588736100000|2020-05-06 03:35:00|1989.9|1977.9|1988.2|1976.2|1992.2|1980.2|1987.2|1975.2|0
1588736400000|2020-05-06 03:40:00|1987.2|1975.2|1988.2|1976.2|1989.2|1977.2|1987.2|1975.2|0
1588736700000|2020-05-06 03:45:00|1988.5|1976.5|1989.2|1977.2|1989.2|1977.2|1988.5|1976.5|0
1588737000000|2020-05-06 03:50:00|1988.5|1976.5|1986.2|1974.2|1988.5|1976.5|1986.2|1974.2|0
1588737300000|2020-05-06 03:55:00|1986.5|1974.5|1990.4|1978.4|1990.4|1978.4|1986.5|1974.5|34
1588737600000|2020-05-06 04:00:00|1990.8|1978.8|1990.8|1978.8|1991.3|1979.3|1990.8|1978.8|1
1588737900000|2020-05-06 04:05:00|1991.1|1979.1|1990.4|1978.4|1991.5|1979.5|1990.4|1978.4|13
1588738200000|2020-05-06 04:10:00|1989.1|1977.1|1991.1|1979.1|1991.1|1979.1|1989.1|1977.1|18
1588738500000|2020-05-06 04:15:00|1992.4|1980.4|1991.1|1979.1|1992.4|1980.4|1990.1|1978.1|6
1588738800000|2020-05-06 04:20:00|1990.6|1978.6|1991.1|1979.1|1991.1|1979.1|1990.1|1978.1|0
1588739100000|2020-05-06 04:25:00|1992.1|1980.1|1989.6|1977.6|1992.8|1980.8|1989.6|1977.6|1
1588746600000|2020-05-06 06:30:00|1994.5|1982.5|1994.9|1982.9|1999|1987|1991.5|1979.5|20
1588746900000|2020-05-06 06:35:00|1994.7|1982.7|1996.3|1984.3|1997.3|1985.3|1993.6|1981.6|5
1588747200000|2020-05-06 06:40:00|1996.9|1984.9|1996.9|1984.9|1998.3|1986.3|1996.9|1984.9|7
1588747500000|2020-05-06 06:45:00|1997.6|1985.6|1995.6|1983.6|1997.6|1985.6|1995.6|1983.6|4
1588747800000|2020-05-06 06:50:00|1995.3|1983.3|1998.6|1986.6|1998.6|1986.6|1994.6|1982.6|0
1588748100000|2020-05-06 06:55:00|1999.3|1987.3|2000.2|1988.2|2004|1992|1999|1987|30
1588748400000|2020-05-06 07:00:00|2000|1988|2002|1990|2002|1990|1999|1987|7
1588748700000|2020-05-06 07:05:00|2001.7|1989.7|2000|1988|2002.7|1990.7|1998|1986|4
1588749000000|2020-05-06 07:10:00|1999.7|1987.7|2000|1988|2001|1989|1997.7|1985.7|6
1588749300000|2020-05-06 07:15:00|1999|1987|1998|1986|2000|1988|1998|1986|0
1588749600000|2020-05-06 07:20:00|1998.7|1986.7|1998|1986|1999|1987|1998|1986|2
1588749900000|2020-05-06 07:25:00|1999|1987|1998.3|1986.3|1999|1987|1998|1986|0
1588750200000|2020-05-06 07:30:00|1998|1986|1997|1985|1999|1987|1995.3|1983.3|8
1588750500000|2020-05-06 07:35:00|1998.3|1986.3|1997.6|1985.6|1999.6|1987.6|1997.1|1985.1|14
1588750800000|2020-05-06 07:40:00|1996.6|1984.6|1997.6|1985.6|1997.9|1985.9|1995.6|1983.6|3
1588751100000|2020-05-06 07:45:00|1998.6|1986.6|1997.6|1985.6|1999.6|1987.6|1996.9|1984.9|5
1588751400000|2020-05-06 07:50:00|1997.4|1985.4|1998.1|1986.1|1999.6|1987.6|1996.9|1984.9|2
1588751700000|2020-05-06 07:55:00|1998.6|1986.6|1999.8|1987.8|2001.6|1989.6|1997.5|1985.5|28
1588752000000|2020-05-06 08:00:00|2001|1989|2000.6|1988.6|2002.1|1990.1|1999.3|1987.3|38
1588752300000|2020-05-06 08:05:00|1999.8|1987.8|1998|1986|2000.9|1988.9|1998|1986|18
1588752600000|2020-05-06 08:10:00|1997.7|1985.7|1997|1985|1999|1987|1997|1985|0
1588752900000|2020-05-06 08:15:00|1997.6|1985.6|2000|1988|2000|1988|1997|1985|0
1588753200000|2020-05-06 08:20:00|1999.7|1987.7|2001|1989|2002|1990|1999.7|1987.7|0
1588753500000|2020-05-06 08:25:00|2000.4|1988.4|2001.5|1989.5|2003|1991|2000|1988|0
1588753800000|2020-05-06 08:30:00|2002|1990|2001|1989|2002|1990|1999|1987|18
1588754100000|2020-05-06 08:35:00|2001.5|1989.5|2006|1994|2008|1996|2001|1989|7
1588754400000|2020-05-06 08:40:00|2005.7|1993.7|2007|1995|2007.3|1995.3|2004.7|1992.7|8
1588754700000|2020-05-06 08:45:00|2007.3|1995.3|2017.6|2005.6|2017.6|2005.6|2007.3|1995.3|9
1588755000000|2020-05-06 08:50:00|2018|2006|2012|2000|2018|2006|2010|1998|46
1588755300000|2020-05-06 08:55:00|2011.3|1999.3|2014|2002|2015.5|2003.5|2011.3|1999.3|3
1588755600000|2020-05-06 09:00:00|2014.3|2002.3|2012|2000|2015|2003|2012|2000|11
1588755900000|2020-05-06 09:05:00|2011.8|1999.8|2013|2001|2013.2|2001.2|2011.3|1999.3|0
1588756200000|2020-05-06 09:10:00|2013.2|2001.2|2014.2|2002.2|2014.7|2002.7|2012|2000|11
1588756500000|2020-05-06 09:15:00|2014.5|2002.5|2016|2004|2016|2004|2013|2001|39
1588756800000|2020-05-06 09:20:00|2016.7|2004.7|2016|2004|2016.7|2004.7|2016|2004|0
1588757100000|2020-05-06 09:25:00|2015.5|2003.5|2006.2|1994.2|2015.5|2003.5|2005.1|1993.1|44
1588757400000|2020-05-06 09:30:00|2006.4|1994.4|1998.4|1986.4|2011.9|1999.9|1998|1986|3
1588757700000|2020-05-06 09:35:00|1999.7|1987.7|1981|1969|1999.7|1987.7|1978|1966|22
1588758000000|2020-05-06 09:40:00|1980.4|1968.4|1977.4|1965.4|1981.2|1969.2|1972|1960|32
1588758300000|2020-05-06 09:45:00|1977.6|1965.6|1975.6|1963.6|1978.1|1966.1|1973.7|1961.7|28
1588758600000|2020-05-06 09:50:00|1975.3|1963.3|1978.8|1966.8|1980.8|1968.8|1975.1|1963.1|14
1588758900000|2020-05-06 09:55:00|1978.2|1966.2|1956.5|1944.5|1979.8|1967.8|1945.8|1929.6|233
1588905000000|2020-05-08 02:30:00|1984.6|1972.6|1984.2|1972.2|1990.6|1978.6|1980.1|1968.1|68
1588905300000|2020-05-08 02:35:00|1985.2|1973.2|1986.5|1974.5|1986.5|1974.5|1984|1972|0
1588905600000|2020-05-08 02:40:00|1986.7|1974.7|1994.5|1982.5|1994.5|1982.5|1985.5|1973.5|21
1588905900000|2020-05-08 02:45:00|1995|1983|1993.9|1981.9|1997.5|1985.5|1993.9|1981.9|20
1588906200000|2020-05-08 02:50:00|1993.4|1981.4|1993.2|1981.2|1993.9|1981.9|1990.9|1978.9|6
1588906500000|2020-05-08 02:55:00|1992.2|1980.2|1989.2|1977.2|1993.2|1981.2|1988.9|1976.9|8
1588906800000|2020-05-08 03:00:00|1988.7|1976.7|1988.5|1976.5|1992.2|1980.2|1985.5|1973.5|3
1588907100000|2020-05-08 03:05:00|1988.2|1976.2|1987.2|1975.2|1988.5|1976.5|1985.5|1973.5|1
1588907400000|2020-05-08 03:10:00|1987.4|1975.4|1995.8|1983.8|1996.2|1984.2|1987.2|1975.2|0
1588907700000|2020-05-08 03:15:00|1996.3|1984.3|1993.8|1981.8|1996.3|1984.3|1992.5|1980.5|0
1588908000000|2020-05-08 03:20:00|1993.5|1981.5|1993.2|1981.2|1993.5|1981.5|1992.2|1980.2|1
1588908300000|2020-05-08 03:25:00|1994.2|1982.2|1994.5|1982.5|1995.2|1983.2|1994.2|1982.2|0
1588908600000|2020-05-08 03:30:00|1994.8|1982.8|1995.2|1983.2|1995.5|1983.5|1993.8|1981.8|2
1588908900000|2020-05-08 03:35:00|1995.5|1983.5|1997.3|1985.3|1997.5|1985.5|1995.2|1983.2|0
1588909200000|2020-05-08 03:40:00|1997.5|1985.5|1997.5|1985.5|1997.8|1985.8|1996.3|1984.3|7
1588909500000|2020-05-08 03:45:00|1997.8|1985.8|1999.3|1987.3|1999.6|1987.6|1997|1985|31
1588909800000|2020-05-08 03:50:00|1998.8|1986.8|2001.6|1989.6|2001.6|1989.6|1998.3|1986.3|3
1588910100000|2020-05-08 03:55:00|2002.3|1990.3|2000.2|1988.2|2002.6|1990.6|2000.2|1988.2|16
1588910400000|2020-05-08 04:00:00|2000.8|1988.8|2003.8|1991.8|2003.8|1991.8|2000.8|1988.8|8
1588910700000|2020-05-08 04:05:00|2004.3|1992.3|2003.5|1991.5|2006|1994|2003|1991|0
1588911000000|2020-05-08 04:10:00|2003|1991|2006|1994|2006|1994|2001.8|1989.8|0
1588911300000|2020-05-08 04:15:00|2005.8|1993.8|2005.8|1993.8|2006.3|1994.3|2005.3|1993.3|1
1588911600000|2020-05-08 04:20:00|2006.1|1994.1|2003.3|1991.3|2006.3|1994.3|2003.3|1991.3|0
1588911900000|2020-05-08 04:25:00|2002.3|1990.3|2001.8|1989.8|2003.6|1991.6|1998.8|1986.8|0
1588919400000|2020-05-08 06:30:00|1999.8|1987.8|2000.5|1988.5|2001.3|1989.3|1997|1985|23
1588919700000|2020-05-08 06:35:00|2000.3|1988.3|2006|1994|2006|1994|2000.3|1988.3|0
1588920000000|2020-05-08 06:40:00|2005.7|1993.7|2004|1992|2005.7|1993.7|2003.3|1991.3|0
1588920300000|2020-05-08 06:45:00|2004.3|1992.3|2002.3|1990.3|2004.3|1992.3|2001.3|1989.3|0
1588920600000|2020-05-08 06:50:00|2002.5|1990.5|2003.3|1991.3|2004.3|1992.3|2001.5|1989.5|4
1588920900000|2020-05-08 06:55:00|2003.8|1991.8|2004.5|1992.5|2005|1993|2003.3|1991.3|0
1588921200000|2020-05-08 07:00:00|2004.8|1992.8|2007.7|1995.7|2007.7|1995.7|2004.5|1992.5|21
1588921500000|2020-05-08 07:05:00|2007|1995|2010.3|1998.3|2010.5|1998.5|2007|1995|63
1588921800000|2020-05-08 07:10:00|2010.8|1998.8|2013.6|2001.6|2013.6|2001.6|2009.9|1997.9|119
1588922100000|2020-05-08 07:15:00|2013.1|2001.1|2013.4|2001.4|2014.6|2002.6|2012.6|2000.6|5
1588922400000|2020-05-08 07:20:00|2011.9|1999.9|2011.1|1999.1|2012.3|2000.3|2010.1|1998.1|15
1588922700000|2020-05-08 07:25:00|2011.3|1999.3|2010.1|1998.1|2011.3|1999.3|2009.4|1997.4|0
1588923000000|2020-05-08 07:30:00|2009.7|1997.7|2011.9|1999.9|2012.3|2000.3|2009.4|1997.4|35
1588923300000|2020-05-08 07:35:00|2012.1|2000.1|2011.9|1999.9|2012.1|2000.1|2011.9|1999.9|2
1588923600000|2020-05-08 07:40:00|2011.6|1999.6|2010.9|1998.9|2013.9|2001.9|2010.9|1998.9|11
1588923900000|2020-05-08 07:45:00|2010.1|1998.1|2010.6|1998.6|2010.9|1998.9|2010.1|1998.1|0
1588924200000|2020-05-08 07:50:00|2010.9|1998.9|2014.9|2002.9|2014.9|2002.9|2010.9|1998.9|0
1588924500000|2020-05-08 07:55:00|2015.1|2003.1|2020.6|2008.6|2021.3|2009.3|2014.4|2002.4|25
1588924800000|2020-05-08 08:00:00|2020.9|2008.9|2020.9|2008.9|2021.9|2009.9|2019.9|2007.9|12
1588925100000|2020-05-08 08:05:00|2020.6|2008.6|2016.6|2004.6|2020.6|2008.6|2016.1|2004.1|2
1588925400000|2020-05-08 08:10:00|2016.9|2004.9|2013.1|2001.1|2016.9|2004.9|2012.6|2000.6|0
1588925700000|2020-05-08 08:15:00|2014.1|2002.1|2010.1|1998.1|2014.1|2002.1|2009.9|1997.9|0
1588926000000|2020-05-08 08:20:00|2009.9|1997.9|2010.1|1998.1|2013.1|2001.1|2009.4|1997.4|7
1588926300000|2020-05-08 08:25:00|2010.6|1998.6|2013.1|2001.1|2013.1|2001.1|2009.4|1997.4|0
1588926600000|2020-05-08 08:30:00|2012.9|2000.9|2011.9|1999.9|2015.1|2003.1|2010.7|1998.7|1
1588926900000|2020-05-08 08:35:00|2011.6|1999.6|2021.5|2009.5|2021.9|2009.9|2011.1|1999.1|80
1588927200000|2020-05-08 08:40:00|2021.7|2009.7|2019.9|2007.9|2021.7|2009.7|2019.9|2007.9|21
1588927500000|2020-05-08 08:45:00|2020.2|2008.2|2015.9|2003.9|2020.2|2008.2|2014.9|2002.9|0
1588927800000|2020-05-08 08:50:00|2016.2|2004.2|2017.9|2005.9|2019.7|2007.7|2016.2|2004.2|0
1588928100000|2020-05-08 08:55:00|2017.4|2005.4|2016.4|2004.4|2019.9|2007.9|2015.9|2003.9|2
1588928400000|2020-05-08 09:00:00|2016.9|2004.9|2016.4|2004.4|2018.9|2006.9|2015.9|2003.9|2
1588928700000|2020-05-08 09:05:00|2016.9|2004.9|2018.9|2006.9|2018.9|2006.9|2016.2|2004.2|0
1588929000000|2020-05-08 09:10:00|2019.2|2007.2|2017.7|2005.7|2019.7|2007.7|2015.9|2003.9|2
1588929300000|2020-05-08 09:15:00|2018.2|2006.2|2014.4|2002.4|2018.7|2006.7|2012.2|2000.2|0
1588929600000|2020-05-08 09:20:00|2015.2|2003.2|2017.7|2005.7|2019.2|2007.2|2015.2|2003.2|8
1588929900000|2020-05-08 09:25:00|2018.2|2006.2|2019.4|2007.4|2019.4|2007.4|2017.6|2005.6|3
1588930200000|2020-05-08 09:30:00|2019.1|2007.1|2022.1|2010.1|2022.6|2010.6|2018.6|2006.6|7
1588930500000|2020-05-08 09:35:00|2021.6|2009.6|2021.1|2009.1|2022.9|2010.9|2020.8|2008.8|12
1588930800000|2020-05-08 09:40:00|2023.8|2011.8|2023.9|2011.9|2023.9|2011.9|2021.4|2009.4|45
1588931100000|2020-05-08 09:45:00|2022.6|2010.6|2022.6|2010.6|2022.6|2010.6|2020.6|2008.6|7
1588931400000|2020-05-08 09:50:00|2023.4|2011.4|2028.1|2016.1|2028.1|2016.1|2023.1|2011.1|37
1588931700000|2020-05-08 09:55:00|2028.6|2016.6|2033.3|2021.3|2034.3|2022.3|2028.1|2016.1|79
1589164200000|2020-05-11 02:30:00|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|0
1589178600000|2020-05-11 06:30:00|2035.5|2015.5|2035.5|2015.5|2035.5|2015.5|2035.5|2015.5|0
1589179200000|2020-05-11 06:40:00|2035.4|2015.4|2035.4|2015.4|2035.4|2015.4|2035.4|2015.4|0
1589186700000|2020-05-11 08:45:00|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|0
1589250600000|2020-05-12 02:30:00|2020.1|2008.1|2024.9|2012.9|2025.1|2013.1|2015.7|2003.7|6
1589250900000|2020-05-12 02:35:00|2025.9|2013.9|2023.3|2011.3|2027.3|2015.3|2020.9|2008.9|0
1589251200000|2020-05-12 02:40:00|2023.9|2011.9|2022.9|2010.9|2023.9|2011.9|2020.4|2008.4|1
1589251500000|2020-05-12 02:45:00|2022.1|2010.1|2016.6|2004.6|2022.1|2010.1|2015.4|2003.4|12
1589251800000|2020-05-12 02:50:00|2017.4|2005.4|2014.6|2002.6|2017.9|2005.9|2014.4|2002.4|5
1589252100000|2020-05-12 02:55:00|2014.9|2002.9|2008.4|1996.4|2014.9|2002.9|2005.6|1993.6|5
1589252400000|2020-05-12 03:00:00|2007.9|1995.9|2013.9|2001.9|2013.9|2001.9|2005.9|1993.9|8
1589252700000|2020-05-12 03:05:00|2013.4|2001.4|2011.6|1999.6|2013.9|2001.9|2009.4|1997.4|8
1589253000000|2020-05-12 03:10:00|2011.3|1999.3|2010.8|1998.8|2011.3|1999.3|2010.1|1998.1|0
1589253300000|2020-05-12 03:15:00|2010.1|1998.1|2011.3|1999.3|2012.8|2000.8|2010.1|1998.1|0
1589253600000|2020-05-12 03:20:00|2011.1|1999.1|2011.8|1999.8|2011.8|1999.8|2010.8|1998.8|0
1589253900000|2020-05-12 03:25:00|2012.1|2000.1|2013.1|2001.1|2013.8|2001.8|2011.6|1999.6|51
1589254200000|2020-05-12 03:30:00|2012.9|2000.9|2010.8|1998.8|2013.8|2001.8|2010.8|1998.8|0
1589254500000|2020-05-12 03:35:00|2010.1|1998.1|2010|1998|2011|1999|2009.5|1997.5|63
1589254800000|2020-05-12 03:40:00|2009.7|1997.7|2009.5|1997.5|2010.3|1998.3|2009.5|1997.5|33
1589255100000|2020-05-12 03:45:00|2009.7|1997.7|2009.2|1997.2|2010|1998|2008.9|1996.9|29
1589255400000|2020-05-12 03:50:00|2009.5|1997.5|2008.3|1996.3|2013.3|2001.3|2008.3|1996.3|53
1589255700000|2020-05-12 03:55:00|2007.1|1995.1|2011.6|1999.6|2012.1|2000.1|2007.1|1995.1|34
1589256000000|2020-05-12 04:00:00|2011.8|1999.8|2020.1|2008.1|2022.1|2010.1|2011.3|1999.3|11
1589256300000|2020-05-12 04:05:00|2019.5|2007.5|2021.3|2009.3|2021.3|2009.3|2019.1|2007.1|0
1589256600000|2020-05-12 04:10:00|2020.1|2008.1|2019.1|2007.1|2025.1|2013.1|2019.1|2007.1|5
1589256900000|2020-05-12 04:15:00|2020.1|2008.1|2022.1|2010.1|2022.1|2010.1|2019.6|2007.6|0
1589257200000|2020-05-12 04:20:00|2021.6|2009.6|2020.3|2008.3|2022.1|2010.1|2020.3|2008.3|0
1589257500000|2020-05-12 04:25:00|2019.8|2007.8|2026.3|2014.3|2026.3|2014.3|2019.3|2007.3|4
1589265000000|2020-05-12 06:30:00|1985.6|1973.6|1993.3|1981.3|1993.6|1981.6|1978.8|1966.8|196
1589265300000|2020-05-12 06:35:00|1993.6|1981.6|1990.3|1978.3|1994.6|1982.6|1988.8|1976.8|24
1589265600000|2020-05-12 06:40:00|1990.5|1978.5|1989.8|1977.8|1992.5|1980.5|1988.6|1976.6|43
1589265900000|2020-05-12 06:45:00|1989|1977|1991.3|1979.3|1992.6|1980.6|1989|1977|0
1589266200000|2020-05-12 06:50:00|1991.8|1979.8|1994.8|1982.8|1994.8|1982.8|1991.8|1979.8|0
1589266500000|2020-05-12 06:55:00|1995.2|1983.2|1995.8|1983.8|1996.8|1984.8|1993.8|1981.8|0
1589266800000|2020-05-12 07:00:00|1996.2|1984.2|1995.8|1983.8|1998.6|1986.6|1995.6|1983.6|0
1589267100000|2020-05-12 07:05:00|1996|1984|1995.4|1983.4|1996.8|1984.8|1993.8|1981.8|44
1589267400000|2020-05-12 07:10:00|1994.6|1982.6|1994.4|1982.4|1995.4|1983.4|1994.4|1982.4|14
1589267700000|2020-05-12 07:15:00|1994.9|1982.9|1997.4|1985.4|1997.4|1985.4|1994.9|1982.9|0
1589268000000|2020-05-12 07:20:00|1996.4|1984.4|1995.4|1983.4|1996.4|1984.4|1994.4|1982.4|21
1589268300000|2020-05-12 07:25:00|1996.4|1984.4|1995.2|1983.2|1996.4|1984.4|1995.2|1983.2|0
1589268600000|2020-05-12 07:30:00|1995.4|1983.4|1994.4|1982.4|1995.4|1983.4|1994.2|1982.2|0
1589268900000|2020-05-12 07:35:00|1994.8|1982.8|1994.4|1982.4|1995.4|1983.4|1994.2|1982.2|0
1589269200000|2020-05-12 07:40:00|1994.2|1982.2|1996.9|1984.9|1998.4|1986.4|1992.6|1980.6|0
1589269500000|2020-05-12 07:45:00|1996.4|1984.4|1995.2|1983.2|1997.4|1985.4|1995.2|1983.2|0
1589269800000|2020-05-12 07:50:00|1995.4|1983.4|1991.4|1979.4|1995.4|1983.4|1989.6|1977.6|44
1589270100000|2020-05-12 07:55:00|1991.2|1979.2|1994|1982|1995|1983|1991.2|1979.2|17
1589270400000|2020-05-12 08:00:00|1994.4|1982.4|1995|1983|1995|1983|1994|1982|5
1589270700000|2020-05-12 08:05:00|1994.8|1982.8|1993|1981|1994.8|1982.8|1993|1981|0
1589271000000|2020-05-12 08:10:00|1994|1982|1993|1981|1995.3|1983.3|1992.5|1980.5|0
1589271300000|2020-05-12 08:15:00|1993.3|1981.3|1992|1980|1994|1982|1991|1979|0
1589271600000|2020-05-12 08:20:00|1991.6|1979.6|1992.4|1980.4|1992.6|1980.6|1991|1979|28
1589271900000|2020-05-12 08:25:00|1993|1981|1993.2|1981.2|1994.9|1982.9|1992.9|1980.9|27
1589272200000|2020-05-12 08:30:00|1993.4|1981.4|1995.8|1983.8|1997|1985|1993.4|1981.4|25
1589272500000|2020-05-12 08:35:00|1995|1983|2000.6|1988.6|2000.6|1988.6|1995|1983|25
1589272800000|2020-05-12 08:40:00|1999.8|1987.8|1997.8|1985.8|1999.8|1987.8|1997.8|1985.8|2
1589273100000|2020-05-12 08:45:00|1997.6|1985.6|1996.8|1984.8|1997.8|1985.8|1994.4|1982.4|68
1589273400000|2020-05-12 08:50:00|1997.8|1985.8|1999.3|1987.3|1999.8|1987.8|1997.8|1985.8|4
1589273700000|2020-05-12 08:55:00|2000|1988|2000.2|1988.2|2001.2|1989.2|1998.8|1986.8|44
1589274000000|2020-05-12 09:00:00|2000.5|1988.5|2005.2|1993.2|2006|1994|2000.2|1988.2|11
1589274300000|2020-05-12 09:05:00|2005.9|1993.9|1999.8|1987.8|2006.2|1994.2|1999.8|1987.8|8
1589274600000|2020-05-12 09:10:00|2000.6|1988.6|1998.4|1986.4|2000.6|1988.6|1995.6|1983.6|18
1589274900000|2020-05-12 09:15:00|1999.4|1987.4|2002.4|1990.4|2004.2|1992.2|1999.2|1987.2|0
1589275200000|2020-05-12 09:20:00|2002.7|1990.7|2009.2|1997.2|2009.2|1997.2|2001.2|1989.2|6
1589275500000|2020-05-12 09:25:00|2009.5|1997.5|2015.2|2003.2|2016|2004|2009.5|1997.5|25
1589275800000|2020-05-12 09:30:00|2016|2004|2015.2|2003.2|2016|2004|2013.4|2001.4|1
1589276100000|2020-05-12 09:35:00|2015.5|2003.5|2011.2|1999.2|2016|2004|2010.2|1998.2|2
1589276400000|2020-05-12 09:40:00|2010.7|1998.7|2001|1989|2011.2|1999.2|1999.8|1987.8|8
1589276700000|2020-05-12 09:45:00|2001.4|1989.4|2005|1993|2005|1993|2000.4|1988.4|0
1589277000000|2020-05-12 09:50:00|2005.5|1993.5|2007.8|1995.8|2009.8|1997.8|2003.5|1991.5|40
1589277300000|2020-05-12 09:55:00|2008.3|1996.3|2008.7|1996.7|2011.4|1999.4|2004.9|1992.9|62
1589337000000|2020-05-13 02:30:00|1997.6|1985.6|2001.5|1989.5|2003.8|1991.8|1991.6|1979.6|5
1589337300000|2020-05-13 02:35:00|2002.8|1990.8|2009|1997|2009.8|1997.8|2001.5|1989.5|4
1589337600000|2020-05-13 02:40:00|2008.6|1996.6|2014.2|2002.2|2015.2|2003.2|2007|1995|2
1589337900000|2020-05-13 02:45:00|2014.4|2002.4|2012.2|2000.2|2015.2|2003.2|2010.9|1998.9|2
1589338200000|2020-05-13 02:50:00|2012.6|2000.6|2014|2002|2014.8|2002.8|2011.8|1999.8|3
1589338500000|2020-05-13 02:55:00|2013.5|2001.5|2017|2005|2020|2008|2013.5|2001.5|8
1589338800000|2020-05-13 03:00:00|2017.5|2005.5|2016|2004|2018.2|2006.2|2016|2004|3
1589339100000|2020-05-13 03:05:00|2016.2|2004.2|2015|2003|2019|2007|2014|2002|10
1589339400000|2020-05-13 03:10:00|2014|2002|2020.8|2008.8|2022|2010|2014|2002|9
1589339700000|2020-05-13 03:15:00|2021.8|2009.8|2016.8|2004.8|2021.8|2009.8|2015.8|2003.8|0
1589340000000|2020-05-13 03:20:00|2017|2005|2019|2007|2020.6|2008.6|2015.8|2003.8|0
1589340300000|2020-05-13 03:25:00|2019.3|2007.3|2022.4|2010.4|2023.6|2011.6|2019|2007|23
1589340600000|2020-05-13 03:30:00|2023.2|2011.2|2023|2011|2024|2012|2019.7|2007.7|8
1589340900000|2020-05-13 03:35:00|2023.8|2011.8|2021|2009|2023.8|2011.8|2020|2008|2
1589341200000|2020-05-13 03:40:00|2022|2010|2022|2010|2023|2011|2021|2009|0
1589341500000|2020-05-13 03:45:00|2022.3|2010.3|2019|2007|2022.5|2010.5|2017|2005|0
1589341800000|2020-05-13 03:50:00|2018.5|2006.5|2018|2006|2020|2008|2018|2006|0
1589342100000|2020-05-13 03:55:00|2017.8|2005.8|2019|2007|2019|2007|2017|2005|0
1589342400000|2020-05-13 04:00:00|2018|2006|2019|2007|2019|2007|2018|2006|0
1589342700000|2020-05-13 04:05:00|2018.5|2006.5|2018|2006|2019|2007|2018|2006|0
1589343000000|2020-05-13 04:10:00|2018.8|2006.8|2019.8|2007.8|2019.8|2007.8|2018|2006|0
1589343300000|2020-05-13 04:15:00|2019|2007|2019.8|2007.8|2020.8|2008.8|2019|2007|5
1589343600000|2020-05-13 04:20:00|2020.8|2008.8|2020.8|2008.8|2020.8|2008.8|2020.8|2008.8|0
1589343900000|2020-05-13 04:25:00|2020.4|2008.4|2018.8|2006.8|2020.6|2008.6|2018.8|2006.8|5
1589351400000|2020-05-13 06:30:00|2025|2013|2037.7|2025.7|2040.9|2028.9|2024.7|2012.7|36
1589351700000|2020-05-13 06:35:00|2036.9|2024.9|2039.7|2027.7|2039.7|2027.7|2035.7|2023.7|0
1589352000000|2020-05-13 06:40:00|2040.5|2028.5|2043.7|2031.7|2046.7|2034.7|2040.5|2028.5|10
1589352300000|2020-05-13 06:45:00|2042.7|2030.7|2043.7|2031.7|2043.7|2031.7|2041.7|2029.7|1
1589352600000|2020-05-13 06:50:00|2043.3|2031.3|2045.3|2033.3|2045.3|2033.3|2038.7|2026.7|15
1589352900000|2020-05-13 06:55:00|2044.7|2032.7|2040.5|2028.5|2045.7|2033.7|2039.7|2027.7|94
1589353200000|2020-05-13 07:00:00|2039.7|2027.7|2041.5|2029.5|2042.5|2030.5|2037.5|2025.5|2
1589353500000|2020-05-13 07:05:00|2041.7|2029.7|2042.3|2030.3|2042.5|2030.5|2039.5|2027.5|6
1589353800000|2020-05-13 07:10:00|2042.8|2030.8|2041.3|2029.3|2043.3|2031.3|2037.3|2025.3|0
1589354100000|2020-05-13 07:15:00|2040.8|2028.8|2039|2027|2042.3|2030.3|2038.5|2026.5|0
1589354400000|2020-05-13 07:20:00|2039.1|2027.1|2036.8|2024.8|2039.5|2027.5|2036.3|2024.3|2
1589354700000|2020-05-13 07:25:00|2037|2025|2036.3|2024.3|2037.8|2025.8|2036.3|2024.3|0
1589355000000|2020-05-13 07:30:00|2036.5|2024.5|2039.9|2027.9|2041.1|2029.1|2036.3|2024.3|15
1589355300000|2020-05-13 07:35:00|2039.3|2027.3|2036.3|2024.3|2039.3|2027.3|2036.3|2024.3|0
1589355600000|2020-05-13 07:40:00|2035.3|2023.3|2036.3|2024.3|2036.3|2024.3|2033.1|2021.1|0
1589355900000|2020-05-13 07:45:00|2036.4|2024.4|2040.3|2028.3|2040.3|2028.3|2036.4|2024.4|0
1589356200000|2020-05-13 07:50:00|2039.9|2027.9|2037.6|2025.6|2039.9|2027.9|2037.3|2025.3|0
1589356500000|2020-05-13 07:55:00|2037.3|2025.3|2035.1|2023.1|2038.1|2026.1|2033.3|2021.3|0
1589356800000|2020-05-13 08:00:00|2035.4|2023.4|2033.3|2021.3|2036.9|2024.9|2033.3|2021.3|0
1589357100000|2020-05-13 08:05:00|2034.1|2022.1|2031.9|2019.9|2035.3|2023.3|2030.9|2018.9|0
1589357400000|2020-05-13 08:10:00|2032.4|2020.4|2034.7|2022.7|2035.3|2023.3|2032.4|2020.4|0
1589357700000|2020-05-13 08:15:00|2034.2|2022.2|2034.7|2022.7|2035.2|2023.2|2034.2|2022.2|0
1589358000000|2020-05-13 08:20:00|2034.9|2022.9|2037.7|2025.7|2039.1|2027.1|2034.2|2022.2|0
1589358300000|2020-05-13 08:25:00|2037.2|2025.2|2039.9|2027.9|2039.9|2027.9|2037.2|2025.2|0
1589358600000|2020-05-13 08:30:00|2040.5|2028.5|2041|2029|2041.5|2029.5|2039.1|2027.1|37
1589358900000|2020-05-13 08:35:00|2041.5|2029.5|2041.1|2029.1|2041.7|2029.7|2040.7|2028.7|28
1589359200000|2020-05-13 08:40:00|2041.3|2029.3|2040.5|2028.5|2041.3|2029.3|2040.5|2028.5|0
1589359500000|2020-05-13 08:45:00|2040.3|2028.3|2039.5|2027.5|2040.8|2028.8|2038.3|2026.3|0
1589359800000|2020-05-13 08:50:00|2038.9|2026.9|2039.9|2027.9|2041.1|2029.1|2038.9|2026.9|14
1589360100000|2020-05-13 08:55:00|2040.5|2028.5|2041.5|2029.5|2041.5|2029.5|2038.9|2026.9|17
1589360400000|2020-05-13 09:00:00|2040.8|2028.8|2040.3|2028.3|2041.5|2029.5|2040.3|2028.3|1
1589360700000|2020-05-13 09:05:00|2039.3|2027.3|2040.5|2028.5|2040.5|2028.5|2039.3|2027.3|9
1589361000000|2020-05-13 09:10:00|2040.7|2028.7|2041.3|2029.3|2041.3|2029.3|2039.5|2027.5|0
1589361300000|2020-05-13 09:15:00|2041.5|2029.5|2043.5|2031.5|2044.4|2032.4|2041.5|2029.5|7
1589361600000|2020-05-13 09:20:00|2043.8|2031.8|2041.5|2029.5|2044.1|2032.1|2041.5|2029.5|0
1589361900000|2020-05-13 09:25:00|2042.3|2030.3|2034.3|2022.3|2042.6|2030.6|2034.3|2022.3|0
1589362200000|2020-05-13 09:30:00|2034.8|2022.8|2037.5|2025.5|2038.5|2026.5|2034.8|2022.8|32
1589362500000|2020-05-13 09:35:00|2037.1|2025.1|2038.5|2026.5|2039.1|2027.1|2037.1|2025.1|30
1589362800000|2020-05-13 09:40:00|2039.3|2027.3|2042.3|2030.3|2043.1|2031.1|2039.3|2027.3|4
1589363100000|2020-05-13 09:45:00|2042.6|2030.6|2043.5|2031.5|2044.1|2032.1|2042.1|2030.1|7
1589363400000|2020-05-13 09:50:00|2043.8|2031.8|2044.5|2032.5|2045.3|2033.3|2043.5|2031.5|36
1589363700000|2020-05-13 09:55:00|2045.1|2033.1|2045|2033|2048.2|2036.2|2041.8|2029.8|340
1589423400000|2020-05-14 02:30:00|2025.8|2013.8|2027.1|2015.1|2032.5|2020.5|2021.9|2009.9|7
1589423700000|2020-05-14 02:35:00|2026.6|2014.6|2032.6|2020.6|2033|2021|2023.8|2011.8|37
1589424000000|2020-05-14 02:40:00|2034.1|2022.1|2039.5|2027.5|2040.3|2028.3|2034.1|2022.1|69
1589424300000|2020-05-14 02:45:00|2039.3|2027.3|2039.1|2027.1|2039.6|2027.6|2034.5|2022.5|7
1589424600000|2020-05-14 02:50:00|2038.5|2026.5|2036.8|2024.8|2038.6|2026.6|2035.1|2023.1|2
1589424900000|2020-05-14 02:55:00|2035.8|2023.8|2039.8|2027.8|2039.8|2027.8|2035|2023|0
1589425200000|2020-05-14 03:00:00|2040.8|2028.8|2036.8|2024.8|2043.6|2031.6|2036|2024|30
1589425500000|2020-05-14 03:05:00|2036|2024|2037|2025|2037.8|2025.8|2035|2023|26
1589425800000|2020-05-14 03:10:00|2037.1|2025.1|2037.8|2025.8|2037.8|2025.8|2037|2025|0
1589426100000|2020-05-14 03:15:00|2038.1|2026.1|2037.8|2025.8|2038.8|2026.8|2037.8|2025.8|13
1589426400000|2020-05-14 03:20:00|2036.8|2024.8|2035.8|2023.8|2037.8|2025.8|2035.8|2023.8|1
1589426700000|2020-05-14 03:25:00|2036.8|2024.8|2034.8|2022.8|2036.8|2024.8|2033|2021|21
1589427000000|2020-05-14 03:30:00|2034.5|2022.5|2031.1|2019.1|2034.5|2022.5|2031.1|2019.1|0
1589427300000|2020-05-14 03:35:00|2032|2020|2031.1|2019.1|2033|2021|2031|2019|0
1589427600000|2020-05-14 03:40:00|2031.3|2019.3|2029.6|2017.6|2032.5|2020.5|2029.6|2017.6|203
1589427900000|2020-05-14 03:45:00|2029.5|2017.5|2028.5|2016.5|2030.6|2018.6|2028.5|2016.5|2
1589428200000|2020-05-14 03:50:00|2027.6|2015.6|2029.5|2017.5|2029.6|2017.6|2026.3|2014.3|5
1589428500000|2020-05-14 03:55:00|2029.6|2017.6|2028.6|2016.6|2031.5|2019.5|2028.6|2016.6|0
1589428800000|2020-05-14 04:00:00|2028.5|2016.5|2030.3|2018.3|2030.3|2018.3|2028.5|2016.5|2
1589429100000|2020-05-14 04:05:00|2030.5|2018.5|2026.8|2014.8|2031.3|2019.3|2026.3|2014.3|8
1589429400000|2020-05-14 04:10:00|2026.3|2014.3|2027.3|2015.3|2028.1|2016.1|2026.3|2014.3|4
1589429700000|2020-05-14 04:15:00|2027.5|2015.5|2026|2014|2027.5|2015.5|2025.3|2013.3|0
1589430000000|2020-05-14 04:20:00|2025.5|2013.5|2023.5|2011.5|2025.5|2013.5|2023.5|2011.5|77
1589430300000|2020-05-14 04:25:00|2023.8|2011.8|2022.5|2010.5|2024.5|2012.5|2021.6|2009.6|52
1589437800000|2020-05-14 06:30:00|2022.2|2010.2|2019.1|2007.1|2025.2|2013.2|2018.4|2006.4|9
1589438100000|2020-05-14 06:35:00|2017.7|2005.7|2021.5|2009.5|2022.4|2010.4|2017.7|2005.7|110
1589438400000|2020-05-14 06:40:00|2022.4|2010.4|2026.5|2014.5|2028.5|2016.5|2022.4|2010.4|15
1589438700000|2020-05-14 06:45:00|2025.5|2013.5|2026.5|2014.5|2026.5|2014.5|2024.5|2012.5|28
1589439000000|2020-05-14 06:50:00|2025.5|2013.5|2031.4|2019.4|2031.4|2019.4|2020.7|2008.7|45
1589439300000|2020-05-14 06:55:00|2032.4|2020.4|2024.5|2012.5|2032.4|2020.4|2022.5|2010.5|11
1589439600000|2020-05-14 07:00:00|2024.9|2012.9|2026.5|2014.5|2028.2|2016.2|2023.5|2011.5|3
1589439900000|2020-05-14 07:05:00|2027|2015|2029.4|2017.4|2031.1|2018.5|2024.7|2012.7|41
1589440200000|2020-05-14 07:10:00|2028.5|2016.5|2031.7|2019.7|2035.7|2023.7|2028.5|2016.5|54
1589440500000|2020-05-14 07:15:00|2031.9|2019.9|2032.4|2020.4|2033.7|2021.7|2031.7|2019.7|0
1589440800000|2020-05-14 07:20:00|2032.7|2020.7|2036|2024|2037|2025|2032|2020|3
1589441100000|2020-05-14 07:25:00|2036.2|2024.2|2035.9|2023.9|2037.9|2025.9|2034.9|2022.9|12
1589441400000|2020-05-14 07:30:00|2036|2024|2038.9|2026.9|2039.7|2027.7|2035.7|2023.7|2
1589441700000|2020-05-14 07:35:00|2039.9|2027.9|2040.9|2028.9|2041.9|2029.9|2039.9|2027.9|5
1589442000000|2020-05-14 07:40:00|2040.7|2028.7|2037.9|2025.9|2040.9|2028.9|2037.9|2025.9|0
1589442300000|2020-05-14 07:45:00|2036.9|2024.9|2037.8|2025.8|2037.9|2025.9|2035.9|2023.9|2
1589442600000|2020-05-14 07:50:00|2036.8|2024.8|2031.8|2019.8|2036.8|2024.8|2031.8|2019.8|0
1589442900000|2020-05-14 07:55:00|2032.2|2020.2|2033.8|2021.8|2033.8|2021.8|2031.8|2019.8|0
1589443200000|2020-05-14 08:00:00|2034.8|2022.8|2031.7|2019.7|2035.8|2023.8|2031.7|2019.7|0
1589443500000|2020-05-14 08:05:00|2031.8|2019.8|2026.8|2014.8|2033.5|2021.5|2026.7|2014.7|0
1589443800000|2020-05-14 08:10:00|2026.7|2014.7|2027.8|2015.8|2027.8|2015.8|2023.8|2011.8|0
1589444100000|2020-05-14 08:15:00|2027.7|2015.7|2031.3|2019.3|2031.3|2019.3|2026.7|2014.7|0
1589444400000|2020-05-14 08:20:00|2030.8|2018.8|2031.8|2019.8|2031.8|2019.8|2028.8|2016.8|0
1589444700000|2020-05-14 08:25:00|2032.8|2020.8|2029.8|2017.8|2032.8|2020.8|2027.8|2015.8|0
1589445000000|2020-05-14 08:30:00|2029.2|2017.2|2031.8|2019.8|2033.8|2021.8|2026.8|2014.8|25
1589445300000|2020-05-14 08:35:00|2032|2020|2046.7|2034.7|2046.7|2034.7|2031.8|2019.8|5
1589445600000|2020-05-14 08:40:00|2046.5|2034.5|2048.3|2036.3|2049.8|2037.8|2045.8|2033.8|16
1589445900000|2020-05-14 08:45:00|2048|2036|2050.4|2038.4|2056.7|2044.7|2047.7|2035.7|112
1589446200000|2020-05-14 08:50:00|2049.7|2037.7|2049.7|2037.7|2053.2|2041.2|2048.5|2036.5|53
1589446500000|2020-05-14 08:55:00|2050.2|2038.2|2050.5|2038.5|2051.4|2039.4|2049.7|2037.7|5
1589446800000|2020-05-14 09:00:00|2051.4|2039.4|2052|2040|2054.7|2042.7|2050.9|2038.9|130
1589447100000|2020-05-14 09:05:00|2052.2|2040.2|2051.4|2039.4|2053.9|2041.9|2051.4|2039.4|18
1589447400000|2020-05-14 09:10:00|2051.7|2039.7|2049.7|2037.7|2053.7|2041.7|2048.7|2036.7|154
1589447700000|2020-05-14 09:15:00|2049.5|2037.5|2048.7|2036.7|2050.5|2038.5|2048.7|2036.7|2
1589448000000|2020-05-14 09:20:00|2049.4|2037.4|2049.4|2037.4|2049.4|2037.4|2047.1|2035.1|94
1589448300000|2020-05-14 09:25:00|2049.2|2037.2|2045.4|2033.4|2049.4|2037.4|2044.9|2032.9|26
1589448600000|2020-05-14 09:30:00|2045.7|2033.7|2043.7|2031.7|2045.7|2033.7|2043|2031|13
1589448900000|2020-05-14 09:35:00|2043.4|2031.4|2042.5|2030.5|2043.7|2031.7|2041|2029|44
1589449200000|2020-05-14 09:40:00|2041.7|2029.7|2043.5|2031.5|2044.5|2032.5|2041.5|2029.5|1
1589449500000|2020-05-14 09:45:00|2042.7|2030.7|2044.4|2032.4|2045.5|2033.5|2042.7|2030.7|5
1589449800000|2020-05-14 09:50:00|2045.9|2033.9|2048.2|2036.2|2048.2|2036.2|2045.4|2033.4|0
1589450100000|2020-05-14 09:55:00|2047.8|2035.8|2045.5|2033.5|2048.3|2036.3|2044.5|2032.5|9
1589509800000|2020-05-15 02:30:00|2071.1|2059.1|2072.4|2060.4|2077.1|2065.1|2069.1|2057.1|1
1589510100000|2020-05-15 02:35:00|2072.8|2060.8|2080.3|2068.3|2081.4|2069.4|2072.8|2060.4|39
1589510400000|2020-05-15 02:40:00|2079.4|2067.4|2086.1|2074.1|2086.1|2074.1|2079.4|2067.4|15
1589510700000|2020-05-15 02:45:00|2086|2074|2086.1|2074.1|2089.8|2077.8|2084.1|2072.1|10
1589511000000|2020-05-15 02:50:00|2086.6|2074.6|2080.9|2068.9|2088.1|2076.1|2080.3|2068.3|0
1589511300000|2020-05-15 02:55:00|2080.3|2068.3|2081.1|2069.1|2082.3|2070.3|2080.3|2068.3|10
1589511600000|2020-05-15 03:00:00|2080.4|2068.4|2078.3|2066.3|2080.4|2068.4|2077.4|2065.4|0
1589511900000|2020-05-15 03:05:00|2078|2066|2081.5|2069.5|2081.8|2069.8|2075.3|2063.3|14
1589512200000|2020-05-15 03:10:00|2081.8|2069.8|2081.8|2069.8|2082.6|2070.6|2080.1|2068.1|45
1589512500000|2020-05-15 03:15:00|2081.6|2069.6|2079.8|2067.8|2081.6|2069.6|2078.8|2066.8|0
1589512800000|2020-05-15 03:20:00|2079.5|2067.5|2076.1|2064.1|2079.8|2067.8|2074.7|2062.7|34
1589513100000|2020-05-15 03:25:00|2076.4|2064.4|2081.1|2069.1|2081.1|2069.1|2076.1|2064.1|14
1589513400000|2020-05-15 03:30:00|2081.8|2069.8|2086.1|2074.1|2087.6|2074.8|2081.8|2069.8|39
1589513700000|2020-05-15 03:35:00|2086|2074|2088.8|2076.8|2090.5|2078.5|2085.2|2071.2|18
1589514000000|2020-05-15 03:40:00|||||||||2
1589514300000|2020-05-15 03:45:00|2088.9|2076.9|2092.5|2080.5|2092.5|2080.5|2088.9|2076.9|20
1589514600000|2020-05-15 03:50:00|2091.6|2079.6|2091.6|2079.6|2092.1|2080.1|2091.6|2079.6|20
1589514900000|2020-05-15 03:55:00|2092.5|2080.5|2092.3|2080.3|2092.5|2080.5|2092.3|2080.3|22
1589515200000|2020-05-15 04:00:00|2092.5|2080.5|2094.1|2082.1|2095.3|2083.3|2092.3|2080.3|50
1589515500000|2020-05-15 04:05:00|2094.8|2082.8|2095.3|2083.3|2095.3|2083.3|2094.1|2082.1|27
1589515800000|2020-05-15 04:10:00|2095.1|2083.1|2091.1|2079.1|2096.8|2084.8|2091.1|2079.1|14
1589516100000|2020-05-15 04:15:00|2090.3|2078.3|2090.1|2078.1|2090.3|2078.3|2088.1|2076.1|2
1589516400000|2020-05-15 04:20:00|2090.6|2078.6|2091.1|2079.1|2093|2081|2090.6|2078.6|1
1589516700000|2020-05-15 04:25:00|2091|2079|2092.8|2080.8|2093.2|2081.2|2089|2077|23
1589524200000|2020-05-15 06:30:00|2093.1|2081.1|2092.8|2080.8|2095.4|2083.4|2090.1|2078.1|26
1589524500000|2020-05-15 06:35:00|2092.3|2080.3|2094.9|2082.9|2095.1|2083.1|2091.3|2079.3|54
1589524800000|2020-05-15 06:40:00|2094.8|2082.8|2098.2|2086.2|2099.7|2087.7|2094.6|2082.6|11
1589525100000|2020-05-15 06:45:00|2098.4|2086.4|2096.7|2084.7|2098.7|2086.7|2096.7|2084.7|103
1589525400000|2020-05-15 06:50:00|2097.4|2085.4|2098.7|2086.7|2100.1|2088.1|2097|2085|9
1589525700000|2020-05-15 06:55:00|2098.4|2086.4|2097.4|2085.4|2100.1|2088.1|2097.4|2085.4|4
1589526000000|2020-05-15 07:00:00|2097|2085|2099.1|2087.1|2099.2|2087.2|2097|2085|1
1589526300000|2020-05-15 07:05:00|2098.9|2086.9|2102.4|2090.4|2103.2|2091.2|2098.1|2086.1|39
1589526600000|2020-05-15 07:10:00|2102.7|2090.7|2097|2085|2102.9|2090.9|2097|2085|3
1589526900000|2020-05-15 07:15:00|2096.7|2084.7|2094.7|2082.7|2096.7|2084.7|2093.5|2081.5|0
1589527200000|2020-05-15 07:20:00|2095.4|2083.4|2099|2087|2100|2088|2095.4|2083.4|2
1589527500000|2020-05-15 07:25:00|2098.9|2086.9|2102.9|2090.9|2102.9|2090.9|2098|2086|0
1589527800000|2020-05-15 07:30:00|2102.7|2090.7|2109.7|2097.7|2114.9|2102.9|2101|2089|25
1589528100000|2020-05-15 07:35:00|2109.6|2097.6|2115.2|2103.2|2115.2|2103.2|2108|2096|0
1589528400000|2020-05-15 07:40:00|2115.5|2103.5|2111.3|2099.3|2116|2104|2109.8|2097.8|2
1589528700000|2020-05-15 07:45:00|2111.8|2099.8|2109.3|2097.3|2112.3|2100.3|2108.3|2096.3|1
1589529000000|2020-05-15 07:50:00|2108.3|2096.3|2107.8|2095.8|2109.3|2097.3|2106.8|2094.8|0
1589529300000|2020-05-15 07:55:00|2108|2096|2109.3|2097.3|2110.3|2098.3|2108|2096|0
1589529600000|2020-05-15 08:00:00|2108.8|2096.8|2107.3|2095.3|2109.3|2097.3|2106.3|2094.3|0
1589529900000|2020-05-15 08:05:00|2106.8|2094.8|2109.6|2097.6|2109.6|2097.6|2106.8|2094.8|9
1589530200000|2020-05-15 08:10:00|2109.8|2097.8|2106.1|2094.1|2113|2101|2105.9|2093.9|2
1589530500000|2020-05-15 08:15:00|2106.4|2094.4|2108.6|2096.6|2108.6|2096.6|2101.9|2088.1|0
1589530800000|2020-05-15 08:20:00|2109|2097|2110.2|2098.2|2110.3|2098.3|2108.6|2096.6|7
1589531100000|2020-05-15 08:25:00|2110.3|2098.3|2108.5|2096.5|2110.3|2098.3|2107.6|2095.6|5
1589531400000|2020-05-15 08:30:00|2109|2097|2104.1|2092.1|2110.3|2098.3|2103.4|2091.4|150
1589531700000|2020-05-15 08:35:00|2103.9|2091.9|2099.9|2087.9|2105.7|2093.7|2099.2|2087.2|92
1589532000000|2020-05-15 08:40:00|2100.3|2088.3|2099.7|2087.7|2102|2090|2097.1|2085.1|27
1589532300000|2020-05-15 08:45:00|2099.9|2087.9|2102.4|2090.4|2102.4|2090.4|2099.9|2087.9|0
1589532600000|2020-05-15 08:50:00|2101.9|2089.9|2103.1|2091.1|2104.9|2092.9|2101.9|2089.9|6
1589532900000|2020-05-15 08:55:00|2102.1|2090.1|2101.6|2089.6|2104.1|2092.1|2101.6|2089.6|43
1589533200000|2020-05-15 09:00:00|2101.9|2089.9|2104.1|2092.1|2106.1|2094.1|2100.9|2088.9|8
1589533500000|2020-05-15 09:05:00|2104.9|2092.9|2101.1|2089.1|2106.1|2094.1|2101.1|2089.1|0
1589533800000|2020-05-15 09:10:00|2101.6|2089.6|2102.6|2090.6|2102.7|2090.7|2101.1|2089.1|0
1589534100000|2020-05-15 09:15:00|2102.1|2090.1|2101.6|2089.6|2102.6|2090.6|2097.9|2085.9|1
1589534400000|2020-05-15 09:20:00|2101.1|2089.1|2102.1|2090.1|2102.2|2090.2|2101.1|2089.1|0
1589534700000|2020-05-15 09:25:00|2102.6|2090.6|2102.1|2090.1|2105.1|2093.1|2102.1|2090.1|1
1589535000000|2020-05-15 09:30:00|2101.6|2089.6|2099.6|2087.6|2102.1|2090.1|2099.1|2087.1|0
1589535300000|2020-05-15 09:35:00|2099.2|2087.2|2097.2|2085.2|2099.6|2087.6|2095.5|2083.5|6
1589535600000|2020-05-15 09:40:00|2097.1|2085.1|2100.2|2088.2|2101.1|2089.1|2096.2|2084.2|7
1589535900000|2020-05-15 09:45:00|2100.4|2088.4|2106.5|2094.5|2106.5|2094.5|2099.4|2087.4|11
1589536200000|2020-05-15 09:50:00|2106.4|2094.4|2109.1|2097.1|2113.7|2101.7|2106.2|2094.2|106
1589536500000|2020-05-15 09:55:00|2109|2097|2103.2|2091.2|2109|2097|2102.9|2090.9|92
1589769000000|2020-05-18 02:30:00|2135.4|2123.4|2145.8|2133.8|2147.3|2135.3|2133.9|2121.9|0
1589769300000|2020-05-18 02:35:00|2145.6|2133.6|2142.7|2130.7|2146.4|2134.4|2142.2|2130.2|0
1589769600000|2020-05-18 02:40:00|2142.4|2130.4|2142.7|2130.7|2146|2134|2141.2|2129.2|0
1589769900000|2020-05-18 02:45:00|2143.6|2131.6|2151.8|2139.8|2152.6|2140.6|2143.5|2131.5|9
1589770200000|2020-05-18 02:50:00|2151.3|2139.3|2142.3|2130.3|2151.8|2139.8|2142.2|2130.2|1
1589770500000|2020-05-18 02:55:00|2141.3|2129.3|2148.1|2136.1|2155.4|2143.4|2141.3|2129.3|13
1589770800000|2020-05-18 03:00:00|2147.9|2135.9|2147|2135|2148.1|2136.1|2145.6|2133.6|1
1589771100000|2020-05-18 03:05:00|2147.1|2135.1|2144.7|2132.7|2147.1|2135.1|2142.2|2130.2|15
1589771400000|2020-05-18 03:10:00|2144.9|2132.9|2147.1|2135.1|2148.4|2136.4|2144.9|2132.9|0
1589771700000|2020-05-18 03:15:00|2147.2|2135.2|2144.7|2132.7|2148.4|2136.4|2144.7|2132.7|0
1589772000000|2020-05-18 03:20:00|2145.7|2133.7|2148.4|2136.4|2149.7|2137.7|2145.2|2133.2|1
1589772300000|2020-05-18 03:25:00|2148.8|2136.8|2151|2139|2151|2139|2148.4|2136.4|4
1589772600000|2020-05-18 03:30:00|2150.6|2138.6|2151|2139|2151|2139|2149.8|2137.8|1
1589772900000|2020-05-18 03:35:00|2150.6|2138.6|2153.8|2141.8|2153.8|2141.8|2150.6|2138.6|5
1589773200000|2020-05-18 03:40:00|2153|2141|2150.1|2138.1|2153|2141|2149.8|2137.8|1
1589773500000|2020-05-18 03:45:00|2150.5|2138.5|2150.1|2138.1|2150.5|2138.5|2150.1|2138.1|0
1589773800000|2020-05-18 03:50:00|2149.8|2137.8|2150.1|2138.1|2150.5|2138.5|2149.4|2137.4|2
1589774100000|2020-05-18 03:55:00|2150.9|2138.9|2149.4|2137.4|2150.9|2138.9|2148.3|2136.3|9
1589774400000|2020-05-18 04:00:00|2148.9|2136.9|2146.5|2134.5|2149|2137|2145.7|2133.7|2
1589774700000|2020-05-18 04:05:00|2147.7|2135.7|2149.4|2137.4|2150.1|2138.1|2147.7|2135.7|3
1589775000000|2020-05-18 04:10:00|2149.8|2137.8|2149.9|2137.9|2150.4|2138.4|2149.8|2137.8|0
1589775300000|2020-05-18 04:15:00|2150.3|2138.3|2149.9|2137.9|2150.3|2138.3|2149.9|2137.9|6
1589775600000|2020-05-18 04:20:00|2149.8|2137.8|2149.7|2137.7|2149.8|2137.8|2149.7|2137.7|2
1589775900000|2020-05-18 04:25:00|2148.7|2136.7|2150.5|2138.5|2150.5|2138.5|2148.7|2136.7|5
1589783400000|2020-05-18 06:30:00|2150.1|2138.1|2151|2139|2153|2141|2150.1|2138.1|2
1589783700000|2020-05-18 06:35:00|2150.2|2138.2|2151.4|2139.4|2152.2|2140.2|2150.2|2138.2|0
1589784000000|2020-05-18 06:40:00|2151|2139|2154.5|2142.5|2154.5|2142.5|2151|2139|6
1589784300000|2020-05-18 06:45:00|2155.7|2143.7|2157.2|2145.2|2160.5|2148.5|2154.3|2142.3|11
1589784600000|2020-05-18 06:50:00|2156.8|2144.8|2155.1|2143.1|2157.5|2145.5|2155.1|2143.1|4
1589784900000|2020-05-18 06:55:00|2155.2|2143.2|2156.2|2144.2|2156.2|2144.2|2154.3|2142.3|2
1589785200000|2020-05-18 07:00:00|2156.3|2144.3|2156.1|2144.1|2159.5|2147.5|2156|2144|10
1589785500000|2020-05-18 07:05:00|2156.2|2144.2|2154.7|2142.7|2158|2146|2154.2|2142.2|0
1589785800000|2020-05-18 07:10:00|2155.2|2143.2|2155.7|2143.7|2155.7|2143.7|2153.7|2141.7|0
1589786100000|2020-05-18 07:15:00|2155.8|2143.8|2155.1|2143.1|2157.6|2145.6|2155.1|2143.1|0
1589786400000|2020-05-18 07:20:00|2155.6|2143.6|2150|2138|2157|2145|2150|2138|36
1589786700000|2020-05-18 07:25:00|2150.4|2138.4|2150.8|2138.8|2154.3|2142.3|2149.9|2137.9|52
1589787000000|2020-05-18 07:30:00|2150.4|2138.4|2149.9|2137.9|2151.4|2139.4|2147|2135|96
1589787300000|2020-05-18 07:35:00|2150.1|2138.1|2147.1|2135.1|2151.1|2139.1|2145.6|2133.6|59
1589787600000|2020-05-18 07:40:00|2147.8|2135.8|2149.9|2137.9|2149.9|2137.9|2146.1|2134.1|3
1589787900000|2020-05-18 07:45:00|2149.5|2137.5|2148.6|2136.6|2149.9|2137.9|2148.6|2136.6|30
1589788200000|2020-05-18 07:50:00|2149.5|2137.5|2149.5|2137.5|2150.3|2138.3|2148.6|2136.6|30
1589788500000|2020-05-18 07:55:00|2149.1|2137.1|2159.6|2147.6|2160.1|2148.1|2149.1|2137.1|5
1589788800000|2020-05-18 08:00:00|2160.1|2148.1|2157.9|2145.9|2160.5|2148.5|2157.3|2145.3|0
1589789100000|2020-05-18 08:05:00|2158.4|2146.4|2157.4|2145.4|2158.8|2146.8|2157.3|2145.3|0
1589789400000|2020-05-18 08:10:00|2157.9|2145.9|2166|2154|2166|2154|2157.4|2145.4|5
1589789700000|2020-05-18 08:15:00|2166.4|2154.4|2173.4|2161.4|2173.4|2161.4|2165.5|2153.5|26
1589790000000|2020-05-18 08:20:00|2173.3|2161.3|2171.9|2159.9|2174.2|2162.2|2170.4|2158.4|5
1589790300000|2020-05-18 08:25:00|2172|2160|2168.4|2156.4|2172.7|2160.7|2168.4|2156.4|1
1589790600000|2020-05-18 08:30:00|2169.3|2157.3|2168.8|2156.8|2169.4|2157.4|2168|2156|0
1589790900000|2020-05-18 08:35:00|2168.4|2156.4|2168.1|2156.1|2170.7|2158.7|2166.7|2154.7|0
1589791200000|2020-05-18 08:40:00|2167.3|2155.3|2169.8|2153.8|2169.8|2156.2|2166.3|2152.4|0
1589791500000|2020-05-18 08:45:00|2167.9|2155.9|2170.1|2158.1|2172.4|2160.4|2167.8|2155.2|0
1589791800000|2020-05-18 08:50:00|2169.6|2157.6|2164.9|2152.9|2169.6|2157.6|2164|2152|0
1589792100000|2020-05-18 08:55:00|2165.3|2153.3|2165.7|2153.7|2166.1|2154.1|2165.3|2153.3|0
1589792400000|2020-05-18 09:00:00|2166.5|2154.5|2167.3|2155.3|2167.3|2155.3|2166.1|2154.1|0
1589792700000|2020-05-18 09:05:00|2167.2|2155.2|2164.1|2152.1|2167.2|2155.2|2163.9|2151.9|0
1589793000000|2020-05-18 09:10:00|2164.2|2152.2|2163.2|2151.2|2164.2|2152.2|2162.3|2150.3|1
1589793300000|2020-05-18 09:15:00|2163.5|2151.5|2153.2|2141.2|2163.7|2151.7|2152.3|2140.3|153
1589793600000|2020-05-18 09:20:00|2152.7|2140.7|2159.5|2147.5|2159.5|2147.5|2152.3|2140.3|20
1589793900000|2020-05-18 09:25:00|2159.6|2147.6|2163.7|2151.7|2163.7|2151.7|2157.5|2145.5|1
1589794200000|2020-05-18 09:30:00|2162.2|2150.2|2158.7|2146.7|2162.8|2150.8|2158.6|2146.6|0
1589794500000|2020-05-18 09:35:00|2158.2|2146.2|2159.7|2147.7|2160.9|2148.9|2158.1|2146.1|82
1589794800000|2020-05-18 09:40:00|2161.4|2149.4|2163.4|2151.4|2163.9|2151.9|2161.4|2149.4|1
1589795100000|2020-05-18 09:45:00|2163.5|2151.5|2166.9|2154.9|2171.1|2159.1|2163.5|2151.5|9
1589795400000|2020-05-18 09:50:00|2167.1|2155.1|2167.3|2155.3|2168.2|2156.2|2164.7|2152.7|1
1589795700000|2020-05-18 09:55:00|2167.7|2155.7|2169.6|2153.6|2176|2164|2164|2152|77
1589855400000|2020-05-19 02:30:00|2192.1|2176.1|2188.6|2176.6|2196.7|2183.3|2187|2174.4|0
1589855700000|2020-05-19 02:35:00|2188.4|2176.4|2186.2|2174.2|2188.4|2176.4|2182.7|2170.7|41
1589856000000|2020-05-19 02:40:00|2186.1|2174.1|2186.1|2174.1|2189|2177|2186.1|2174.1|13
1589856300000|2020-05-19 02:45:00|2185.3|2173.3|2181.9|2169.9|2190.4|2178.4|2181.9|2169.9|68
1589856600000|2020-05-19 02:50:00|2181.1|2169.1|2182.8|2170.8|2184.7|2172.7|2181.1|2169.1|39
1589856900000|2020-05-19 02:55:00|2182.3|2170.3|2185.7|2173.7|2186.6|2174.6|2182.3|2170.3|0
1589857200000|2020-05-19 03:00:00|2186.1|2174.1|2182.7|2170.7|2186.6|2174.6|2181.4|2169.4|24
1589857500000|2020-05-19 03:05:00|2181.8|2169.8|2176|2164|2181.8|2169.8|2174|2161.7|55
1589857800000|2020-05-19 03:10:00|2175.6|2163.6|2177.9|2165.9|2178.5|2166.5|2175|2163|0
1589858100000|2020-05-19 03:15:00|2177.8|2165.8|2169.6|2157.6|2177.8|2165.8|2167.5|2155.5|27
1589858400000|2020-05-19 03:20:00|2169.7|2157.7|2170.3|2158.3|2171|2158.5|2164.7|2152.7|14
1589858700000|2020-05-19 03:25:00|2170.2|2158.2|2176.2|2164.2|2178.6|2166.6|2169.2|2157.2|6
1589859000000|2020-05-19 03:30:00|2175.8|2163.8|2172.1|2160.1|2175.8|2163.8|2169.6|2157.6|2
1589859300000|2020-05-19 03:35:00|2172.2|2160.2|2174.1|2162.1|2177.1|2165.1|2172.2|2160.2|0
1589859600000|2020-05-19 03:40:00|2174.6|2162.6|2168.5|2156.5|2176.1|2164.1|2168.1|2156.1|0
1589859900000|2020-05-19 03:45:00|2168.1|2156.1|2168.6|2156.6|2172|2160|2167|2155|2
1589860200000|2020-05-19 03:50:00|2169.1|2157.1|2168|2156|2169.5|2157.5|2164.5|2152.5|8
1589860500000|2020-05-19 03:55:00|2168.1|2156.1|2166.8|2154.8|2168.1|2156.1|2166.2|2154.2|14
1589860800000|2020-05-19 04:00:00|2167.6|2155.6|2167|2155|2167.9|2155.9|2165.3|2153.3|1
1589861100000|2020-05-19 04:05:00|2166.3|2154.3|2168.3|2156.3|2168.8|2156.8|2166.1|2154.1|0
1589861400000|2020-05-19 04:10:00|2168.4|2156.4|2173.6|2161.6|2174.1|2162.1|2168.3|2156.3|4
1589861700000|2020-05-19 04:15:00|2174|2162|2170.2|2158.2|2174|2162|2168.7|2156.7|0
1589862000000|2020-05-19 04:20:00|2170.7|2158.7|2172.1|2160.1|2172.1|2160.1|2169.7|2157.7|2
1589862300000|2020-05-19 04:25:00|2172.2|2160.2|2174.6|2162.6|2177.6|2165.6|2172.2|2160.2|47
1589869800000|2020-05-19 06:30:00|2181.5|2169.5|2186.7|2174.7|2187.2|2175.2|2181.5|2169.5|4
1589870100000|2020-05-19 06:35:00|2186.8|2174.8|2189.3|2177.3|2190.2|2178.2|2186.3|2174.3|6
1589870400000|2020-05-19 06:40:00|2189.8|2177.8|2194.6|2182.6|2195.1|2183.1|2189.3|2177.3|6
1589870700000|2020-05-19 06:45:00|2194.7|2182.7|2190.5|2178.5|2195.1|2183.1|2189.1|2177.1|2
1589871000000|2020-05-19 06:50:00|2189.7|2177.7|2182.3|2170.3|2190.1|2178.1|2182.3|2170.3|3
1589871300000|2020-05-19 06:55:00|2182.7|2170.7|2193.7|2181.7|2193.7|2181.7|2182.7|2170.7|1
1589871600000|2020-05-19 07:00:00|2193.6|2181.6|2203.7|2191.7|2204.7|2192.7|2189.7|2177.7|21
1589871900000|2020-05-19 07:05:00|2203.6|2191.6|2200.1|2188.1|2204.1|2192.1|2195.2|2183.2|3
1589872200000|2020-05-19 07:10:00|2199.2|2187.2|2199.7|2187.7|2203.4|2191.4|2198.4|2186.4|8
1589872500000|2020-05-19 07:15:00|2199.8|2187.8|2198|2186|2200.2|2188.2|2197.3|2185.3|14
1589872800000|2020-05-19 07:20:00|2197.6|2185.6|2197.4|2185.4|2199.4|2187.4|2195|2183|9
1589873100000|2020-05-19 07:25:00|2197.3|2185.3|2205.6|2193.6|2206.9|2194.9|2196.9|2184.9|10
1589873400000|2020-05-19 07:30:00|2205.5|2193.5|2203.8|2191.8|2205.5|2193.5|2201.3|2189.3|1
1589873700000|2020-05-19 07:35:00|2203.4|2191.4|2200.8|2188.8|2203.9|2191.9|2197.9|2185.9|1
1589874000000|2020-05-19 07:40:00|2200.4|2188.4|2203.1|2191.1|2203.1|2191.1|2200.3|2188.3|12
1589874300000|2020-05-19 07:45:00|2202.7|2190.7|2200.6|2188.6|2203.2|2191.2|2200.6|2188.6|0
1589874600000|2020-05-19 07:50:00|2200.5|2188.5|2198.5|2186.5|2200.5|2188.5|2198.5|2186.5|0
1589874900000|2020-05-19 07:55:00|2197|2185|2203.6|2191.6|2205.4|2193.4|2195|2183|3
1589875200000|2020-05-19 08:00:00|2203.7|2191.7|2203|2191|2204.6|2192.6|2203|2191|1
1589875500000|2020-05-19 08:05:00|2203.4|2191.4|2204.3|2192.3|2204.5|2192.5|2203.4|2191.4|3
1589875800000|2020-05-19 08:10:00|2203.5|2191.5|2202.5|2190.5|2203.5|2191.5|2202.5|2190.5|2
1589876100000|2020-05-19 08:15:00|2201.6|2189.6|2202.4|2190.4|2202.4|2190.4|2201.5|2189.5|3
1589876400000|2020-05-19 08:20:00|2202.3|2190.3|2201.4|2189.4|2202.3|2190.3|2201.4|2189.4|3
1589876700000|2020-05-19 08:25:00|2201.5|2189.5|2202.2|2190.2|2202.4|2190.4|2201.4|2189.4|6
1589877000000|2020-05-19 08:30:00|2202.7|2190.7|2207.1|2195.1|2208|2196|2202.7|2190.7|2
1589877300000|2020-05-19 08:35:00|2207.5|2195.5|2207.7|2195.7|2208|2196|2205.6|2193.6|4
1589877600000|2020-05-19 08:40:00|2207.8|2195.8|2203.8|2191.8|2208.2|2196.2|2202|2190|9
1589877900000|2020-05-19 08:45:00|2204.2|2192.2|2201.9|2189.9|2206.1|2194.1|2201.8|2189.8|10
1589878200000|2020-05-19 08:50:00|2201.8|2189.8|2191.3|2179.3|2201.8|2189.8|2187.7|2175.7|43
1589878500000|2020-05-19 08:55:00|2191.1|2179.1|2194.1|2182.1|2197.5|2184.1|2191.1|2179.1|12
1589878800000|2020-05-19 09:00:00|2194.3|2182.3|2198.2|2186.2|2198.2|2186.2|2194.3|2182.3|1
1589879100000|2020-05-19 09:05:00|2198.1|2186.1|2205.9|2193.9|2208.1|2195.3|2197.6|2185.6|4
1589879400000|2020-05-19 09:10:00|2205.7|2193.7|2203.5|2191.5|2208.5|2195.6|2201.9|2189.9|11
1589879700000|2020-05-19 09:15:00|2202.8|2190.8|2204.5|2192.5|2205.6|2193.6|2202.5|2190.5|11
1589880000000|2020-05-19 09:20:00|2204.4|2192.4|2210.9|2198.9|2212|2200|2204.4|2192.4|16
1589880300000|2020-05-19 09:25:00|2210.1|2198.1|2207.7|2195.7|2211|2199|2207.7|2195.7|5
1589880600000|2020-05-19 09:30:00|2207.8|2195.8|2211.2|2199.2|2211.2|2199.2|2207.6|2195.6|1
1589880900000|2020-05-19 09:35:00|2211.6|2199.6|2208.2|2196.2|2212|2200|2207.3|2195.3|3
1589881200000|2020-05-19 09:40:00|2209|2197|2210.6|2198.6|2210.6|2198.6|2205.8|2193.8|11
1589881500000|2020-05-19 09:45:00|2210.1|2198.1|2208.1|2196.1|2211.1|2199.1|2206.7|2194.7|13
1589881800000|2020-05-19 09:50:00|2208.5|2196.5|2212.6|2200.6|2213.2|2201.2|2208.1|2196.1|6
1589882100000|2020-05-19 09:55:00|2212.5|2200.5|2207.2|2195.2|2212.7|2200.5|2205.1|2190.9|24
1589941800000|2020-05-20 02:30:00|2211.7|2191.7|2202.8|2186.8|2211.7|2197.4|2202.3|2184.3|0
1589942100000|2020-05-20 02:35:00|2203.2|2187.2|2196.8|2180.8|2203.3|2189.4|2195.4|2177.9|0
1589942400000|2020-05-20 02:40:00|2197.3|2181.3|2203.1|2191.1|2204.1|2191.1|2196.8|2180.8|0
1589942700000|2020-05-20 02:45:00|2202.2|2190.2|2202.2|2190.2|2204.1|2190.6|2202.2|2186.3|0
1589943000000|2020-05-20 02:50:00|2203.7|2187.7|2203.3|2187.3|2204.1|2190.2|2201.8|2184.1|0
1589943300000|2020-05-20 02:55:00|2202.3|2186.3|2196|2184|2204.1|2188.1|2195.5|2183.5|1
1589943600000|2020-05-20 03:00:00|2196.1|2184.1|2193.5|2181.5|2196.1|2184.1|2192.9|2180.9|34
1589943900000|2020-05-20 03:05:00|2193.4|2181.4|2188.4|2176.4|2194.5|2182.5|2188.2|2176.2|8
1589944200000|2020-05-20 03:10:00|2188.8|2176.8|2179.3|2167.3|2188.8|2176.8|2178.8|2166.8|60
1589944500000|2020-05-20 03:15:00|2180.1|2168.1|2180.8|2168.8|2182.4|2170.4|2179.3|2167.3|18
1589944800000|2020-05-20 03:20:00|2180.4|2168.4|2178.5|2166.5|2181.4|2169.4|2177.4|2164.9|55
1589945100000|2020-05-20 03:25:00|2178.4|2166.4|2173.4|2161.4|2178.5|2166.4|2172.5|2158.6|0
1589945400000|2020-05-20 03:30:00|2173.5|2161.5|2181.1|2169.1|2181.1|2169.1|2167.5|2154.9|59
1589945700000|2020-05-20 03:35:00|2180|2168|2182.4|2170.4|2182.5|2170.5|2178.6|2166.6|4
1589946000000|2020-05-20 03:40:00|2182.5|2170.5|2183.5|2171.5|2187.8|2175.8|2182.4|2170.4|0
1589946300000|2020-05-20 03:45:00|2183|2171|2179.8|2167.8|2183.5|2171.5|2178.8|2166.8|10
1589946600000|2020-05-20 03:50:00|2180.6|2168.6|2179|2167|2181|2169|2179|2167|12
1589946900000|2020-05-20 03:55:00|2179.1|2167.1|2177.1|2165.1|2179.9|2167.9|2177.1|2165.1|3
1589947200000|2020-05-20 04:00:00|2177.2|2165.2|2180|2168|2180|2168|2177.2|2165.2|1
1589947500000|2020-05-20 04:05:00|2179.6|2167.6|2181.8|2169.8|2181.8|2169.8|2178.6|2166.6|0
1589947800000|2020-05-20 04:10:00|2184.8|2168.8|2181.4|2169.4|2185.3|2171.2|2181.4|2168.3|0
1589948100000|2020-05-20 04:15:00|2180.6|2168.6|2177.2|2165.2|2180.6|2168.6|2177.1|2165.1|0
1589948400000|2020-05-20 04:20:00|2177.6|2165.6|2170.1|2158.1|2177.8|2165.8|2169.6|2157.6|12
1589948700000|2020-05-20 04:25:00|2170|2158|2172.7|2160.7|2176.4|2161.6|2167.5|2155.5|26
1589956200000|2020-05-20 06:30:00|2170.8|2158.8|2173.9|2161.9|2178.3|2164.9|2167.6|2155.6|8
1589956500000|2020-05-20 06:35:00|2174.4|2162.4|2175.4|2163.4|2178.4|2166.3|2173.5|2160.9|0
1589956800000|2020-05-20 06:40:00|2174.4|2162.4|2172.1|2160.1|2177.4|2163.4|2171.1|2159.1|0
1589957100000|2020-05-20 06:45:00|2172.6|2160.6|2172.9|2160.9|2176.4|2164.4|2172.6|2160.6|0
1589957400000|2020-05-20 06:50:00|2172.5|2160.5|2172|2160|2173.9|2161.9|2170.6|2158.6|0
1589957700000|2020-05-20 06:55:00|2172.4|2160.4|2172.9|2160.9|2175.8|2163.8|2172.4|2160.4|0
1589958000000|2020-05-20 07:00:00|2172.8|2160.8|2180.5|2168.5|2183.7|2171.7|2172.4|2160.4|15
1589958300000|2020-05-20 07:05:00|2180|2168|2178|2166|2181.9|2169.9|2175.1|2163.1|0
1589958600000|2020-05-20 07:10:00|2177.5|2165.5|2175.5|2163.5|2179|2167|2174.1|2162.1|8
1589958900000|2020-05-20 07:15:00|2174.6|2162.6|2176|2164|2176.9|2164.9|2172.8|2160.8|3
1589959200000|2020-05-20 07:20:00|2175.6|2163.6|2179.6|2167.6|2180.9|2168.9|2175.6|2163.6|0
1589959500000|2020-05-20 07:25:00|2180|2168|2180.6|2168.6|2186.1|2172.7|2180|2168|4
1589959800000|2020-05-20 07:30:00|2181|2169|2181.1|2169.1|2181.5|2169.5|2179.2|2167.2|0
1589960100000|2020-05-20 07:35:00|2181.5|2169.5|2175.9|2163.9|2181.5|2169.5|2175.9|2163.9|0
1589960400000|2020-05-20 07:40:00|2176|2164|2175.9|2163.9|2177.3|2165.3|2175.9|2163.9|1
1589960700000|2020-05-20 07:45:00|2176|2164|2177.4|2165.4|2180.2|2168.2|2176|2164|1
1589961000000|2020-05-20 07:50:00|2177.3|2165.3|2177.4|2165.4|2178.3|2166.3|2176.5|2164.5|0
1589961300000|2020-05-20 07:55:00|2177.9|2165.9|2177.4|2165.4|2178.7|2166.7|2177.4|2165.4|0
1589961600000|2020-05-20 08:00:00|2176.4|2164.4|2175.5|2163.5|2176.4|2164.4|2175.1|2163.1|0
1589961900000|2020-05-20 08:05:00|2175.1|2163.1|2176|2164|2176|2164|2172.8|2160.8|8
1589962200000|2020-05-20 08:10:00|2176.9|2164.9|2177.4|2165.4|2180.4|2165.9|2176.1|2163.5|0
1589962500000|2020-05-20 08:15:00|2177.9|2165.9|2184.2|2168.2|2185.1|2171.1|2177.9|2163.9|0
1589962800000|2020-05-20 08:20:00|2184.6|2168.6|2182.8|2166.8|2184.9|2172|2182.3|2166.8|0
1589963100000|2020-05-20 08:25:00|2182.9|2166.9|2183.4|2167.4|2183.4|2167.4|2180.4|2164.4|0
1589963400000|2020-05-20 08:30:00|2183.8|2167.8|2188.8|2172.8|2193.2|2177.2|2183.8|2167.8|0
1589963700000|2020-05-20 08:35:00|2188.3|2172.3|2189.3|2173.3|2189.8|2173.8|2187.3|2171.3|0
1589964000000|2020-05-20 08:40:00|2188.8|2172.8|2189.3|2173.3|2189.3|2174.3|2186.3|2170.3|0
1589964300000|2020-05-20 08:45:00|2187.8|2175.8|2191.7|2179.7|2193.5|2180.1|2187.8|2174.3|0
1589964600000|2020-05-20 08:50:00|2191.3|2179.3|2191.9|2179.9|2192.4|2180.4|2190.1|2178.1|0
1589964900000|2020-05-20 08:55:00|2192|2180|2185.6|2173.6|2193.8|2181.8|2183.5|2171.5|0
1589965200000|2020-05-20 09:00:00|2186.5|2174.5|2190.5|2178.5|2192|2180|2186.5|2174.5|0
1589965500000|2020-05-20 09:05:00|2190|2178|2190.8|2178.8|2192|2180|2190|2178|0
1589965800000|2020-05-20 09:10:00|2190.3|2178.3|2187.9|2175.9|2190.8|2178.8|2187.5|2175.5|23
1589966100000|2020-05-20 09:15:00|2188.3|2176.3|2188.8|2176.8|2191.4|2179.4|2186.1|2174.1|7
1589966400000|2020-05-20 09:20:00|2189.7|2177.7|2184|2172|2191.6|2179.6|2183.8|2171.8|5
1589966700000|2020-05-20 09:25:00|2184.8|2172.8|2184.5|2172.5|2185.7|2173.7|2182.2|2170.2|6
1589967000000|2020-05-20 09:30:00|2184.6|2172.6|2179.1|2167.1|2185.5|2173.5|2177.1|2165.1|0
1589967300000|2020-05-20 09:35:00|2179.2|2167.2|2183.5|2171.5|2184.5|2172.5|2179.2|2167.2|69
1589967600000|2020-05-20 09:40:00|2183|2171|2188.9|2176.9|2188.9|2176.9|2183|2171|8
1589967900000|2020-05-20 09:45:00|2188.4|2176.4|2186.6|2174.6|2188.9|2176.9|2186.6|2174.6|0
1589968200000|2020-05-20 09:50:00|2187|2175|2185.6|2173.6|2187.5|2175.5|2184.7|2172.7|14
1589968500000|2020-05-20 09:55:00|2186|2174|2187.1|2175.1|2188.6|2176.6|2184.7|2170.8|95
1590028200000|2020-05-21 02:30:00|2188.2|2172.2|2202.4|2190.4|2202.5|2190.5|2184.2|2172.2|0
1590028500000|2020-05-21 02:35:00|2202.3|2190.3|2200.3|2188.3|2204.3|2190.5|2198.4|2184.5|2
1590028800000|2020-05-21 02:40:00|2199.8|2187.8|2201.2|2189.2|2204.6|2192.6|2199.4|2187.4|0
1590029100000|2020-05-21 02:45:00|2201.7|2189.7|2200.3|2188.3|2204.5|2192.5|2200.3|2188.3|0
1590029400000|2020-05-21 02:50:00|2200.8|2188.8|2211.6|2199.6|2211.8|2199.8|2200.8|2188.8|10
1590029700000|2020-05-21 02:55:00|2211.2|2199.2|2209.3|2197.3|2214.7|2202.7|2209.3|2197.3|19
1590030000000|2020-05-21 03:00:00|2209.8|2197.8|2209.1|2197.1|2209.9|2197.9|2208.1|2196.1|33
1590030300000|2020-05-21 03:05:00|2209.2|2197.2|2206.7|2194.7|2209.6|2197.6|2206.7|2194.7|40
1590030600000|2020-05-21 03:10:00|2208.3|2196.3|2207|2195|2208.3|2196.3|2205.1|2193.1|35
1590030900000|2020-05-21 03:15:00|2207.5|2195.5|2210.6|2198.6|2210.6|2198.6|2207.5|2195.5|16
1590031200000|2020-05-21 03:20:00|2210.7|2198.7|2212.5|2200.5|2213.9|2201.9|2209.1|2197.1|18
1590031500000|2020-05-21 03:25:00|2212.1|2200.1|2209.1|2197.1|2212.1|2200.1|2208.7|2196.7|8
1590031800000|2020-05-21 03:30:00|2209.6|2197.6|2208.7|2196.7|2210|2198|2208.7|2196.7|0
1590032100000|2020-05-21 03:35:00|2208.2|2196.2|2209.2|2197.2|2209.6|2197.6|2208.2|2196.2|0
1590032400000|2020-05-21 03:40:00|2209.6|2197.6|2209.1|2197.1|2210|2198|2209.1|2197.1|4
1590032700000|2020-05-21 03:45:00|2209.6|2197.6|2207.8|2195.8|2209.6|2197.6|2206.9|2194.9|4
1590033000000|2020-05-21 03:50:00|2208.3|2196.3|2210.1|2198.1|2210.1|2198.1|2208.3|2196.3|0
1590033300000|2020-05-21 03:55:00|2209.7|2197.7|2208.8|2196.8|2209.7|2197.7|2208.3|2196.3|0
1590033600000|2020-05-21 04:00:00|2206|2194|2201|2189|2206|2194|2201|2186.5|36
1590033900000|2020-05-21 04:05:00|2203.1|2187.1|2203.1|2191.1|2204.5|2191.1|2202.2|2187.1|0
1590034200000|2020-05-21 04:10:00|2202.6|2190.6|2204.6|2192.6|2205.2|2193.2|2202.6|2190.6|3
1590034500000|2020-05-21 04:15:00|2205.5|2193.5|2208.2|2196.2|2209.1|2197.1|2203.6|2191.6|2
1590034800000|2020-05-21 04:20:00|2208.1|2196.1|2208.4|2196.4|2209|2197|2207.6|2195.6|21
1590035100000|2020-05-21 04:25:00|2208.5|2196.5|2194.2|2182.2|2208.9|2196.9|2192.2|2178.4|34
1590042600000|2020-05-21 06:30:00|2188.3|2176.3|2184.8|2172.8|2193.8|2179.3|2184|2169.4|128
1590042900000|2020-05-21 06:35:00|2184.3|2172.3|2188|2176|2190.5|2178.5|2183.8|2171.8|24
1590043200000|2020-05-21 06:40:00|2189|2177|2196.5|2184.5|2198.1|2185|2189|2177|0
1590043500000|2020-05-21 06:45:00|2197|2185|2199|2187|2201.5|2189.5|2196.5|2184.5|38
1590043800000|2020-05-21 06:50:00|2199.5|2187.5|2199.5|2187.5|2200|2188|2198.5|2186.5|0
1590044100000|2020-05-21 06:55:00|2199.9|2187.9|2199|2187|2199.9|2187.9|2198.5|2186.5|3
1590044400000|2020-05-21 07:00:00|2198.5|2186.5|2195.2|2183.2|2198.5|2186.5|2192.6|2180.6|51
1590044700000|2020-05-21 07:05:00|2194.8|2182.8|2197.1|2185.1|2197.1|2185.1|2194.8|2182.8|0
1590045000000|2020-05-21 07:10:00|2197.6|2185.6|2199.3|2183.3|2201.1|2186.1|2197.6|2182.8|2
1590045300000|2020-05-21 07:15:00|2198.8|2182.8|2195.7|2183.7|2198.9|2185.9|2192.4|2180.4|3
1590045600000|2020-05-21 07:20:00|2196.1|2184.1|2194.7|2182.7|2196.1|2184.1|2194.7|2182.7|0
1590045900000|2020-05-21 07:25:00|2194.2|2182.2|2199.5|2187.5|2201.4|2187.5|2194.2|2182.2|1
1590046200000|2020-05-21 07:30:00|2200.5|2184.5|2202.8|2186.8|2204.4|2190.5|2199.5|2184.5|0
1590046500000|2020-05-21 07:35:00|2202.4|2186.4|2201.4|2185.4|2202.4|2186.9|2196.6|2184.5|0
1590046800000|2020-05-21 07:40:00|2201.8|2185.8|2203.3|2187.3|2208|2192|2201.4|2185.4|0
1590047100000|2020-05-21 07:45:00|2203.7|2187.7|2206.2|2190.2|2206.3|2190.2|2203.7|2186.3|0
1590047400000|2020-05-21 07:50:00|2206.1|2190.1|2205.2|2189.2|2207.2|2190.1|2203.3|2186.3|0
1590047700000|2020-05-21 07:55:00|2206.7|2186.7|2199.6|2187.6|2206.7|2190.4|2199.6|2186.7|0
1590048000000|2020-05-21 08:00:00|2197.9|2185.9|2194.7|2182.7|2198.7|2186.7|2192.8|2180.8|5
1590048300000|2020-05-21 08:05:00|2195.2|2183.2|2192.8|2180.8|2196.6|2184.6|2192.3|2180.3|0
1590048600000|2020-05-21 08:10:00|2192.7|2180.7|2194.6|2182.6|2194.6|2182.6|2192.2|2180.2|14
1590048900000|2020-05-21 08:15:00|2193.7|2181.7|2193.7|2181.7|2195|2183|2193.7|2181.7|0
1590049200000|2020-05-21 08:20:00|2194.6|2182.6|2193.6|2181.6|2197.4|2185.4|2193.6|2181.6|0
1590049500000|2020-05-21 08:25:00|2194.1|2182.1|2195.5|2183.5|2196.5|2184.5|2193.6|2181.6|0
1590049800000|2020-05-21 08:30:00|2194.6|2182.6|2193.6|2181.6|2194.6|2182.6|2192.2|2180.2|4
1590050100000|2020-05-21 08:35:00|2194.1|2182.1|2194.1|2182.1|2194.6|2182.6|2193.6|2181.6|0
1590050400000|2020-05-21 08:40:00|2194.6|2182.6|2195.5|2183.5|2195.5|2183.5|2194.5|2182.5|0
1590050700000|2020-05-21 08:45:00|2195.9|2183.9|2205.2|2189.2|2205.2|2190.7|2195.9|2183.9|0
1590051000000|2020-05-21 08:50:00|2205.7|2189.7|2208.9|2196.9|2209.4|2197.4|2205.2|2189.7|0
1590051300000|2020-05-21 08:55:00|2209.4|2197.4|2208.8|2196.8|2209.4|2197.4|2206.5|2192.4|0
1590051600000|2020-05-21 09:00:00|2208.4|2196.4|2208.8|2196.8|2211.2|2199.2|2207.4|2195.4|0
1590051900000|2020-05-21 09:05:00|2209.3|2197.3|2212|2196|2213|2197.9|2209.3|2195.1|1
1590052200000|2020-05-21 09:10:00|2211.5|2195.5|2212.8|2200.8|2213.8|2201.3|2211|2195.1|0
1590052500000|2020-05-21 09:15:00|2211.9|2199.9|2212|2196|2213.9|2200.8|2211.5|2195.5|0
1590052800000|2020-05-21 09:20:00|2212.5|2196.5|2211.8|2199.8|2213.8|2200.7|2211.8|2196.5|0
1590053100000|2020-05-21 09:25:00|2211.7|2199.7|2211.3|2199.3|2214.2|2202.2|2210.3|2198.3|0
1590053400000|2020-05-21 09:30:00|2210.8|2198.8|2207.3|2195.3|2211.8|2199.8|2207.3|2191.5|0
1590053700000|2020-05-21 09:35:00|2207.4|2195.4|2207.9|2191.9|2209.7|2197.7|2206|2191.9|0
1590054000000|2020-05-21 09:40:00|2208.8|2192.8|2211.8|2199.8|2212.2|2200.2|2206.2|2190.5|2
1590054300000|2020-05-21 09:45:00|2212.3|2200.3|2226.1|2214.1|2226.1|2214.1|2212.2|2200.2|10
1590054600000|2020-05-21 09:50:00|2226|2214|2234.2|2222.2|2234.2|2222.2|2223.3|2211.3|6
1590054900000|2020-05-21 09:55:00|2233.7|2221.7|2237.2|2225.2|2240.2|2226.5|2233.3|2221.3|48
1590114600000|2020-05-22 02:30:00|2199.4|2183.4|2209.5|2193.5|2210|2194|2191.1|2177.3|0
1590114900000|2020-05-22 02:35:00|2210|2194|2207.1|2191.1|2214.6|2197.5|2207|2191.1|0
1590115200000|2020-05-22 02:40:00|2207.6|2191.6|2205.6|2189.6|2209.6|2191.6|2202.2|2187|5
1590115500000|2020-05-22 02:45:00|2206.1|2190.1|2214.7|2194.7|2214.7|2196.6|2203.1|2190.1|0
1590115800000|2020-05-22 02:50:00|2212.2|2196.2|2202.1|2190.1|2214.7|2196.2|2202.1|2188.2|0
1590116100000|2020-05-22 02:55:00|2204.3|2188.3|2202.6|2190.6|2206.5|2191.1|2202.6|2187.8|0
1590116400000|2020-05-22 03:00:00|2201.7|2189.7|2197.9|2185.9|2201.7|2189.7|2197.5|2185.5|10
1590116700000|2020-05-22 03:05:00|2197.4|2185.4|2199.3|2187.3|2199.8|2187.8|2196.3|2184.3|3
1590117000000|2020-05-22 03:10:00|2199.7|2187.7|2203.8|2187.8|2205.2|2191.7|2198.8|2186.4|21
1590117300000|2020-05-22 03:15:00|2201.3|2189.3|2196|2184|2202.8|2189.3|2194.6|2182.6|1
1590117600000|2020-05-22 03:20:00|2195.1|2183.1|2192.9|2176.9|2195.9|2183.9|2189.9|2176.9|38
1590117900000|2020-05-22 03:25:00|2193|2177|2193.5|2181.5|2193.9|2181.5|2191.6|2177|0
1590118200000|2020-05-22 03:30:00|2193|2181|2188.7|2176.7|2193.5|2181.5|2187.4|2175.4|13
1590118500000|2020-05-22 03:35:00|2190|2178|2194.8|2182.8|2197.6|2185.6|2187.8|2175.8|11
1590118800000|2020-05-22 03:40:00|2193.8|2181.8|2195.8|2179.8|2196.7|2182.8|2192.3|2179.3|10
1590119100000|2020-05-22 03:45:00|2193.6|2181.6|2193.3|2181.3|2195.7|2183.7|2193.3|2181.3|5
1590119400000|2020-05-22 03:50:00|2193.7|2181.7|2192.8|2180.8|2193.7|2181.7|2192.8|2180.8|0
1590119700000|2020-05-22 03:55:00|2193.3|2181.3|2196.1|2184.1|2196.1|2184.1|2193.3|2181.3|0
1590120000000|2020-05-22 04:00:00|2195.1|2183.1|2197|2185|2197|2185|2195.1|2183.1|0
1590120300000|2020-05-22 04:05:00|2196|2184|2192.4|2180.4|2196.5|2184.5|2192.4|2180.4|0
1590120600000|2020-05-22 04:10:00|2193.3|2181.3|2191.9|2179.9|2193.3|2181.3|2191.9|2179.9|0
1590120900000|2020-05-22 04:15:00|2192.8|2180.8|2191.4|2179.4|2192.8|2180.8|2189|2177|0
1590121200000|2020-05-22 04:20:00|2191.9|2179.9|2194.6|2182.6|2194.6|2182.6|2191.4|2179.4|0
1590121500000|2020-05-22 04:25:00|2192.3|2180.3|2188|2176|2192.8|2180.8|2186.6|2174.6|0
1590129000000|2020-05-22 06:30:00|2183.6|2171.6|2187.7|2167.7|2190.1|2173|2183.2|2165.8|19
1590129300000|2020-05-22 06:35:00|2187.6|2167.6|2185.6|2169.6|2188.1|2169.6|2185.1|2167.1|0
1590129600000|2020-05-22 06:40:00|2185.2|2169.2|2186.7|2166.7|2187.7|2169.6|2184.1|2166.2|0
1590129900000|2020-05-22 06:45:00|2186.2|2166.2|2186.9|2174.9|2190.4|2176.4|2184.1|2166.2|7
1590130200000|2020-05-22 06:50:00|2187.3|2175.3|2188.1|2176.1|2191.3|2179.3|2187.3|2175.3|2
1590130500000|2020-05-22 06:55:00|2188.5|2176.5|2188|2176|2188.5|2176.5|2186.2|2174.2|6
1590130800000|2020-05-22 07:00:00|2187.1|2175.1|2189.4|2177.4|2190.4|2178.4|2186.2|2174.2|0
1590131100000|2020-05-22 07:05:00|2190.3|2178.3|2188.5|2176.5|2191.3|2179.3|2188.1|2176.1|0
1590131400000|2020-05-22 07:10:00|2188.1|2176.1|2186.7|2174.7|2188.1|2176.1|2186.2|2174.2|0
1590131700000|2020-05-22 07:15:00|2187.1|2175.1|2186.7|2174.7|2187.2|2175.2|2186.7|2174.7|0
1590132000000|2020-05-22 07:20:00|2186.2|2174.2|2187.4|2175.4|2187.4|2175.4|2186.2|2174.2|0
1590132300000|2020-05-22 07:25:00|2187.3|2175.3|2187.7|2175.7|2188.2|2176.2|2187.3|2175.3|17
1590132600000|2020-05-22 07:30:00|2187.3|2175.3|2188.7|2176.7|2189.7|2177.7|2186.4|2174.4|6
1590132900000|2020-05-22 07:35:00|2188.3|2176.3|2189.2|2177.2|2189.2|2177.2|2188.3|2176.3|0
1590133200000|2020-05-22 07:40:00|2188.3|2176.3|2190.2|2178.2|2190.6|2178.6|2188.3|2176.3|0
1590133500000|2020-05-22 07:45:00|2190.1|2178.1|2188.2|2176.2|2190.1|2178.1|2187.7|2175.7|0
1590133800000|2020-05-22 07:50:00|2188.7|2176.7|2187.2|2175.2|2188.7|2176.7|2187.2|2175.2|6
1590134100000|2020-05-22 07:55:00|2187.7|2175.7|2187.7|2175.7|2187.7|2175.7|2187.7|2175.7|0
1590134400000|2020-05-22 08:00:00|2187.2|2175.2|2184.8|2172.8|2187.6|2175.6|2184.8|2172.8|71
1590134700000|2020-05-22 08:05:00|2184.3|2172.3|2185.2|2173.2|2186.6|2174.6|2183.9|2171.9|0
1590135000000|2020-05-22 08:10:00|2184.3|2172.3|2182.4|2170.4|2184.3|2172.3|2181.5|2169.5|13
1590135300000|2020-05-22 08:15:00|2182.9|2170.9|2185.7|2173.7|2186.6|2174.6|2182.9|2170.9|0
1590135600000|2020-05-22 08:20:00|2185.8|2173.8|2182.5|2170.5|2185.8|2173.8|2182.5|2170.5|0
1590135900000|2020-05-22 08:25:00|2182|2170|2178.7|2166.7|2182.9|2170.9|2177.8|2165.8|3
1590136200000|2020-05-22 08:30:00|2177.8|2165.8|2180|2168|2182.3|2170.3|2177.8|2165.8|0
1590136500000|2020-05-22 08:35:00|2179.6|2167.6|2180.9|2168.9|2180.9|2168.9|2179.6|2167.6|0
1590136800000|2020-05-22 08:40:00|2180|2168|2182.3|2170.3|2182.3|2170.3|2179.6|2167.6|0
1590137100000|2020-05-22 08:45:00|2181.9|2169.9|2180.5|2168.5|2181.9|2169.9|2180.5|2168.5|0
1590137400000|2020-05-22 08:50:00|2181.4|2169.4|2183.7|2171.7|2183.7|2171.7|2180.5|2168.5|0
1590137700000|2020-05-22 08:55:00|2182.8|2170.8|2178.6|2166.6|2183.2|2171.2|2178.6|2166.6|0
1590138000000|2020-05-22 09:00:00|2177.7|2165.7|2180.4|2168.4|2180.4|2168.4|2177.3|2165.3|12
1590138300000|2020-05-22 09:05:00|2180|2168|2182.7|2170.7|2183.6|2171.6|2180|2168|0
1590138600000|2020-05-22 09:10:00|2182.2|2170.2|2183.6|2171.6|2184.1|2172.1|2182.2|2170.2|0
1590138900000|2020-05-22 09:15:00|2184.1|2172.1|2187|2175|2187.4|2175.4|2184.1|2172.1|25
1590139200000|2020-05-22 09:20:00|2186.6|2174.6|2193.1|2181.1|2193.1|2181.1|2186.1|2174.1|35
1590139500000|2020-05-22 09:25:00|2191.7|2179.7|2192.7|2176.7|2196|2184|2191.2|2175.3|3
1590139800000|2020-05-22 09:30:00|2190.7|2178.7|2193.5|2181.5|2195.8|2181.9|2190.7|2177.3|10
1590140100000|2020-05-22 09:35:00|2194|2182|2201.2|2185.2|2204|2190.1|2193.5|2181.5|10
1590140400000|2020-05-22 09:40:00|2201.7|2185.7|2201.2|2189.2|2204.5|2192.5|2200.3|2184.3|0
1590140700000|2020-05-22 09:45:00|2202.2|2190.2|2204|2192|2204.5|2192.5|2201.7|2189.7|0
1590141000000|2020-05-22 09:50:00|2204.4|2192.4|2205.3|2189.3|2206.3|2192.4|2202.4|2186.4|5
1590141300000|2020-05-22 09:55:00|2205.7|2189.7|2202|2186|2206.7|2190.7|2197.1|2183.2|1
1590546600000|2020-05-27 02:30:00|2243|2223|2238|2222|2248.9|2228.9|2238|2220.4|4
1590546900000|2020-05-27 02:35:00|2237.5|2221.5|2241|2225|2242.5|2226.5|2237.5|2221.5|4
1590547200000|2020-05-27 02:40:00|2240.5|2224.5|2246|2230|2246|2231.9|2240|2224|0
1590547500000|2020-05-27 02:45:00|2245.5|2229.5|2241.5|2229.5|2245.5|2230.5|2240.5|2226.5|9
1590547800000|2020-05-27 02:50:00|2240.5|2228.5|2235.4|2219.4|2244.5|2231.5|2231.4|2215.4|0
1590548100000|2020-05-27 02:55:00|2235.8|2219.8|2231.5|2219.5|2236.4|2220.4|2223.5|2211.5|17
1590548400000|2020-05-27 03:00:00|2231.6|2219.6|2232.5|2220.5|2233.5|2221.5|2231|2219|0
1590548700000|2020-05-27 03:05:00|2233.5|2221.5|2234.4|2222.4|2235|2223|2233.5|2221.5|0
1590549000000|2020-05-27 03:10:00|2234|2222|2233.9|2221.9|2234|2222|2232.4|2220.4|2
1590549300000|2020-05-27 03:15:00|2234.4|2222.4|2241|2229|2241.9|2229.9|2234|2222|4
1590549600000|2020-05-27 03:20:00|2240.9|2228.9|2240.9|2228.9|2243.4|2231.4|2240.4|2228.4|0
1590549900000|2020-05-27 03:25:00|2241.4|2229.4|2242|2230|2242.5|2230.5|2239.4|2227.4|0
1590550200000|2020-05-27 03:30:00|2242.5|2230.5|2248|2236|2249|2237|2242.5|2230.5|11
1590550500000|2020-05-27 03:35:00|2247.4|2235.4|2249|2237|2249|2237|2244.4|2232.4|0
1590550800000|2020-05-27 03:40:00|2248.4|2236.4|2245.5|2233.5|2251.4|2237.9|2245|2233|24
1590551100000|2020-05-27 03:45:00|2244.5|2232.5|2244|2232|2247.4|2234|2242.5|2230.5|0
1590551400000|2020-05-27 03:50:00|2247|2231|2246|2234|2247|2234|2243.5|2231|0
1590551700000|2020-05-27 03:55:00|2248|2232|2251.5|2235.5|2251.5|2235.5|2246|2232|0
1590552000000|2020-05-27 04:00:00|2248.5|2236.5|2251|2239|2252|2239.5|2247|2233.5|0
1590552300000|2020-05-27 04:05:00|2250.5|2238.5|2249.5|2237.5|2252|2238.5|2249.5|2235.5|0
1590552600000|2020-05-27 04:10:00|2249|2237|2248.5|2236.5|2249|2237|2248.5|2236.5|0
1590552900000|2020-05-27 04:15:00|2249|2237|2250|2238|2250|2238|2249|2237|2
1590553200000|2020-05-27 04:20:00|2249.5|2237.5|2249.5|2237.5|2250|2238|2249.5|2237.5|10
1590553500000|2020-05-27 04:25:00|2248.5|2236.5|2249.5|2237.5|2250|2238|2248|2236|16
1590561000000|2020-05-27 06:30:00|2254.5|2242.5|2253.5|2241.5|2258|2246|2253|2241|17
1590561300000|2020-05-27 06:35:00|2253.9|2241.9|2256.4|2244.4|2256.9|2244.9|2253.9|2241.9|0
1590561600000|2020-05-27 06:40:00|2257.8|2245.8|2263|2251|2263|2251|2257.8|2245.8|1
1590561900000|2020-05-27 06:45:00|2262.9|2250.9|2270.4|2258.4|2272.4|2258.4|2262.4|2250.4|19
1590562200000|2020-05-27 06:50:00|2272.4|2256.4|2272.4|2256.4|2273.4|2260.4|2269.4|2255|3
1590562500000|2020-05-27 06:55:00|2270.4|2258.4|2270.4|2258.4|2271|2259|2269.4|2257.4|0
1590562800000|2020-05-27 07:00:00|2270.9|2258.9|2272.4|2260.4|2272.4|2260.4|2270.9|2258.9|5
1590563100000|2020-05-27 07:05:00|2271.9|2259.9|2272.9|2260.9|2273.4|2261.4|2271.4|2259.4|0
1590563400000|2020-05-27 07:10:00|2271.4|2259.4|2276.4|2264.4|2276.4|2264.4|2270.9|2258.9|2
1590563700000|2020-05-27 07:15:00|2275.9|2263.9|2274.4|2262.4|2275.9|2263.9|2273.4|2261.4|1
1590564000000|2020-05-27 07:20:00|2273.4|2261.4|2271.4|2259.4|2274.4|2262.4|2271.4|2259.4|1
1590564300000|2020-05-27 07:25:00|2270.9|2258.9|2268.9|2256.9|2270.9|2258.9|2268.9|2256.9|0
1590564600000|2020-05-27 07:30:00|2268.4|2256.4|2271.4|2259.4|2271.4|2259.4|2268.4|2256.4|0
1590564900000|2020-05-27 07:35:00|2270.4|2258.4|2272.4|2260.4|2274|2262|2270.4|2258.4|0
1590565200000|2020-05-27 07:40:00|2273.4|2261.4|2273.4|2261.4|2273.4|2261.4|2271.4|2259.4|0
1590565500000|2020-05-27 07:45:00|2274.9|2262.9|2276.9|2264.9|2276.9|2264.9|2274.9|2262.9|2
1590565800000|2020-05-27 07:50:00|2276.5|2264.5|2276.4|2264.4|2276.5|2264.5|2276.4|2264.4|7
1590566100000|2020-05-27 07:55:00|2275.4|2263.4|2275.4|2263.4|2276.4|2264.4|2275.4|2263.4|0
1590566400000|2020-05-27 08:00:00|2275.9|2263.9|2276.4|2264.4|2276.4|2264.4|2274.9|2262.9|0
1590566700000|2020-05-27 08:05:00|2276.9|2264.9|2276.4|2264.4|2276.9|2264.9|2275.9|2263.9|6
1590567000000|2020-05-27 08:10:00|2275.9|2263.9|2276.4|2264.4|2276.4|2264.4|2275.4|2263.4|0
1590567300000|2020-05-27 08:15:00|2276.9|2264.9|2276.9|2264.9|2276.9|2264.9|2276.9|2264.9|0
1590567600000|2020-05-27 08:20:00|2277|2265|2280.4|2268.4|2282.4|2269.9|2277|2265|6
1590567900000|2020-05-27 08:25:00|2280.3|2268.3|2277.4|2265.4|2280.4|2268.4|2277.3|2262.4|1
1590568200000|2020-05-27 08:30:00|2277.9|2265.9|2279.4|2267.4|2281.4|2267.4|2277.9|2265.4|2
1590568500000|2020-05-27 08:35:00|2279.9|2267.9|2282.7|2270.7|2282.8|2270.8|2279.9|2267.9|1
1590568800000|2020-05-27 08:40:00|2282.8|2270.8|2284.7|2272.7|2285.2|2273.2|2282.7|2270.7|7
1590569100000|2020-05-27 08:45:00|2285.2|2273.2|2284.7|2272.7|2285.2|2273.2|2284.7|2272.7|0
1590569400000|2020-05-27 08:50:00|2286.7|2274.7|2289.2|2277.2|2290.2|2278.2|2286.7|2274.7|4
1590569700000|2020-05-27 08:55:00|2288.2|2276.2|2297.2|2281.2|2297.7|2281.7|2288.2|2272.7|3
1590570000000|2020-05-27 09:00:00|2296.7|2280.7|2301.6|2285.6|2303.1|2287.1|2294.7|2280.7|10
1590570300000|2020-05-27 09:05:00|2302.1|2286.1|2301.6|2285.6|2303.1|2287.1|2300.1|2284.1|0
1590570600000|2020-05-27 09:10:00|2301.1|2285.1|2298.1|2278.1|2302.1|2285.6|2295.1|2277.1|0
1590570900000|2020-05-27 09:15:00|2298.6|2278.6|2300.1|2284.1|2302.1|2285.1|2297.1|2278.1|0
1590571200000|2020-05-27 09:20:00|2300.6|2284.6|2300.6|2284.6|2301.1|2285.1|2299.7|2283.7|0
1590571500000|2020-05-27 09:25:00|2301.1|2285.1|2301.2|2289.2|2304.6|2292.6|2301.1|2285.1|20
1590571800000|2020-05-27 09:30:00|2301.7|2289.7|2311.2|2299.2|2313.6|2301.6|2301.6|2289.6|23
1590572100000|2020-05-27 09:35:00|2311.6|2299.6|2319.6|2307.6|2320.2|2308.2|2309.2|2294.7|12
1590572400000|2020-05-27 09:40:00|2320.2|2308.2|2320.2|2308.2|2322.2|2310.2|2317.2|2305.1|11
1590572700000|2020-05-27 09:45:00|2320.6|2308.6|2317.6|2305.6|2326.6|2312.6|2316.2|2303.2|22
1590573000000|2020-05-27 09:50:00|2317.2|2305.2|2311.7|2299.7|2317.2|2305.2|2307.7|2295.7|19
1590573300000|2020-05-27 09:55:00|2312.2|2300.2|2315.3|2295.3|2316.2|2304.2|2306.5|2293.7|19
1590633000000|2020-05-28 02:30:00|2315.1|2299.1|2312.2|2292.2|2318.6|2304.6|2309.2|2291.7|0
1590633300000|2020-05-28 02:35:00|2311.8|2291.8|2304.7|2292.7|2312.2|2294.3|2299.3|2285.7|9
1590633600000|2020-05-28 02:40:00|2305.7|2293.7|2300.7|2288.7|2307.3|2295.3|2300.7|2288.7|8
1590633900000|2020-05-28 02:45:00|2300.3|2288.3|2297.7|2285.7|2303.7|2291.7|2297.3|2285.3|0
1590634200000|2020-05-28 02:50:00|2297.3|2285.3|2294.2|2282.2|2298.3|2286.3|2293.7|2281.7|0
1590634500000|2020-05-28 02:55:00|2294.6|2282.6|2291.3|2279.3|2295.7|2283.7|2289.7|2277.7|4
1590634800000|2020-05-28 03:00:00|2290.8|2278.8|2289.7|2277.7|2292.8|2280.8|2288.3|2276.3|11
1590635100000|2020-05-28 03:05:00|2289.3|2277.3|2281.2|2269.2|2290.3|2278.3|2281.2|2269.2|24
1590635400000|2020-05-28 03:10:00|2281.1|2269.1|2277.7|2265.7|2284.3|2272.3|2277.2|2265.2|10
1590635700000|2020-05-28 03:15:00|2281.7|2261.7|2283.3|2267.3|2283.3|2267.3|2278.7|2258.8|3
1590636000000|2020-05-28 03:20:00|2282.8|2266.8|2281.7|2269.7|2283.7|2270.7|2281.7|2266.3|0
1590636300000|2020-05-28 03:25:00|2282.2|2270.2|2288.8|2276.8|2289.4|2277.4|2282.2|2270.2|24
1590636600000|2020-05-28 03:30:00|2289.3|2277.3|2285.3|2273.3|2289.3|2277.3|2285.3|2273.3|0
1590636900000|2020-05-28 03:35:00|2284.8|2272.8|2281.7|2269.7|2284.8|2272.8|2280.7|2268.7|0
1590637200000|2020-05-28 03:40:00|2282.2|2270.2|2283.3|2271.3|2283.3|2271.3|2281.7|2269.7|0
1590637500000|2020-05-28 03:45:00|2284.3|2272.3|2291.7|2279.7|2292.3|2280.3|2284.3|2272.3|11
1590637800000|2020-05-28 03:50:00|2291.8|2279.8|2288.8|2276.8|2295.3|2283.3|2288.8|2274.7|10
1590638100000|2020-05-28 03:55:00|2288.7|2276.7|2288.2|2276.2|2289.2|2277.2|2287.7|2275.7|2
1590638400000|2020-05-28 04:00:00|2288.7|2276.7|2287.7|2275.7|2289.7|2277.7|2286.2|2274.2|6
1590638700000|2020-05-28 04:05:00|2287.3|2275.3|2282.1|2270.1|2288.1|2276.1|2281.7|2269.7|10
1590639000000|2020-05-28 04:10:00|2281.7|2269.7|2284.2|2272.2|2285.7|2273.7|2281.7|2269.7|0
1590639300000|2020-05-28 04:15:00|2283.8|2271.8|2279.1|2267.1|2284.7|2272.7|2279.1|2267.1|20
1590639600000|2020-05-28 04:20:00|2279.2|2267.2|2278.7|2258.7|2280.2|2268.2|2274.7|2254.7|33
1590639900000|2020-05-28 04:25:00|2279.7|2259.7|2275.9|2259.9|2280.2|2261.2|2275.4|2258.2|0
1590647400000|2020-05-28 06:30:00|2280.7|2264.7|2287.3|2275.3|2287.3|2275.3|2277.7|2261.7|2
1590647700000|2020-05-28 06:35:00|2287.2|2275.2|2284.7|2272.7|2287.3|2275.3|2281.7|2269.7|1
1590648000000|2020-05-28 06:40:00|2285.2|2273.2|2284.2|2272.2|2285.7|2273.7|2284.2|2272.2|0
1590648300000|2020-05-28 06:45:00|2284.7|2272.7|2284.7|2272.7|2286.7|2274.7|2284.2|2272.2|0
1590648600000|2020-05-28 06:50:00|2285.2|2273.2|2281.8|2269.8|2285.7|2273.7|2281.8|2269.8|0
1590648900000|2020-05-28 06:55:00|2282.7|2270.7|2282.3|2266.3|2283.4|2270.7|2279.3|2264.8|0
1590649200000|2020-05-28 07:00:00|2282.8|2266.8|2281.7|2265.7|2282.8|2268.8|2279.7|2263.7|0
1590649500000|2020-05-28 07:05:00|2282.3|2266.3|2278.7|2262.7|2282.3|2269.3|2278.7|2262.7|0
1590649800000|2020-05-28 07:10:00|2277.7|2261.7|2279.3|2263.3|2280.3|2264.3|2274.2|2260.7|0
1590650100000|2020-05-28 07:15:00|2279.7|2263.7|2280.2|2268.2|2282.7|2268.2|2277.7|2261.7|0
1590650400000|2020-05-28 07:20:00|2282.1|2266.1|2280.6|2268.6|2282.2|2270.2|2280.2|2264.2|0
1590650700000|2020-05-28 07:25:00|2280.7|2268.7|2281.6|2265.6|2282.7|2269.6|2280.6|2264.6|0
1590651000000|2020-05-28 07:30:00|2282|2266|2280.1|2268.1|2282|2269.6|2278.6|2266|8
1590651300000|2020-05-28 07:35:00|2280.6|2268.6|2280.6|2268.6|2282.1|2270.1|2279.6|2267.6|0
1590651600000|2020-05-28 07:40:00|2281|2269|2282.1|2270.1|2282.2|2270.2|2281|2269|0
1590651900000|2020-05-28 07:45:00|2282.2|2270.2|2292.6|2280.6|2292.6|2280.6|2282.1|2270.1|10
1590652200000|2020-05-28 07:50:00|2293|2281|2296.6|2284.6|2299.1|2287.1|2292.6|2280.6|10
1590652500000|2020-05-28 07:55:00|2297|2285|2296.6|2284.6|2298.6|2286.6|2293.6|2281.6|5
1590652800000|2020-05-28 08:00:00|2295.7|2283.7|2297.6|2285.6|2298.1|2286.1|2294.6|2282.6|0
1590653100000|2020-05-28 08:05:00|2296.7|2284.7|2286.6|2274.6|2296.7|2284.7|2285.1|2273.1|0
1590653400000|2020-05-28 08:10:00|2287|2275|2290.6|2278.6|2292.1|2280.1|2287|2275|1
1590653700000|2020-05-28 08:15:00|2291.6|2279.6|2286.6|2274.6|2291.6|2279.6|2286.6|2274.6|22
1590654000000|2020-05-28 08:20:00|2286|2274|2287.6|2275.6|2289.6|2277.6|2282.6|2270.6|11
1590654300000|2020-05-28 08:25:00|2287.1|2275.1|2287.5|2275.5|2292.6|2280.6|2286.6|2274.6|0
1590654600000|2020-05-28 08:30:00|2287.6|2275.6|2289.6|2277.6|2289.6|2277.6|2287|2275|0
1590654900000|2020-05-28 08:35:00|2288.6|2276.6|2294.6|2282.6|2295.1|2283.1|2287.6|2275.6|16
1590655200000|2020-05-28 08:40:00|2293.6|2281.6|2297.6|2285.6|2299|2287|2293.6|2281.6|7
1590655500000|2020-05-28 08:45:00|2297.1|2285.1|2297.1|2285.1|2298|2286|2296|2284|0
1590655800000|2020-05-28 08:50:00|2297|2285|2296.9|2284.9|2297|2285|2296.9|2284.9|0
1590656100000|2020-05-28 08:55:00|2296.4|2284.4|2298.4|2286.4|2299.4|2287.4|2292.4|2280.4|2
1590656400000|2020-05-28 09:00:00|2298|2286|2305|2293|2309.1|2297.1|2298|2286|9
1590656700000|2020-05-28 09:05:00|2304.5|2292.5|2310.4|2298.4|2311|2299|2303.9|2291.9|1
1590657000000|2020-05-28 09:10:00|2311|2299|2318.4|2302.4|2323|2305.4|2311|2299|11
1590657300000|2020-05-28 09:15:00|2319.3|2303.3|2320.4|2304.4|2326.4|2306.4|2318.4|2302.4|0
1590657600000|2020-05-28 09:20:00|2319.9|2303.9|2318.9|2298.9|2319.9|2303.9|2313.4|2298.4|0
1590657900000|2020-05-28 09:25:00|2319.4|2299.4|2322.9|2302.9|2322.9|2305.4|2315.9|2298.9|0
1590658200000|2020-05-28 09:30:00|2322.4|2302.4|2319.4|2307.4|2324.4|2308.9|2317.4|2299.4|1
1590658500000|2020-05-28 09:35:00|2321.4|2305.4|2312.6|2300.6|2321.9|2307.9|2312.6|2299.2|5
1590658800000|2020-05-28 09:40:00|2311.2|2299.2|2315.2|2299.2|2317.6|2302.1|2308.7|2295.1|1
1590659100000|2020-05-28 09:45:00|2315.1|2299.1|2308.6|2296.6|2316.2|2301.7|2306.6|2294.2|0
1590659400000|2020-05-28 09:50:00|2310.6|2294.6|2302.1|2290.1|2310.6|2296.6|2299.1|2287.1|35
1590659700000|2020-05-28 09:55:00|2302.6|2290.6|2300.6|2280.6|2303.1|2290.6|2296.6|2279.5|9
1590719400000|2020-05-29 02:30:00|2288.6|2268.6|2284.8|2264.8|2293|2273|2279.3|2259.3|0
1590719700000|2020-05-29 02:35:00|2284.7|2264.7|2288.5|2268.5|2288.5|2269.9|2284.3|2264.3|0
1590720000000|2020-05-29 02:40:00|2289.5|2269.5|2289.5|2269.5|2291.5|2272.9|2288.9|2269.5|0
1590720300000|2020-05-29 02:45:00|2289.9|2269.9|2286.6|2270.6|2290.5|2271.9|2282.5|2267.5|0
1590720600000|2020-05-29 02:50:00|2287.1|2271.1|2299.5|2279.5|2299.9|2281.5|2287.1|2269.1|0
1590720900000|2020-05-29 02:55:00|2299|2279|2297.5|2277.5|2299.5|2279.5|2296|2276|0
1590721200000|2020-05-29 03:00:00|2298|2278|2305|2285|2307.5|2289.5|2298|2278|0
1590721500000|2020-05-29 03:05:00|2304.6|2284.6|2297.5|2277.5|2305.5|2285.5|2297|2277|0
1590721800000|2020-05-29 03:10:00|2297|2277|2295.5|2279.5|2300.5|2282.5|2294.5|2276.5|0
1590722100000|2020-05-29 03:15:00|2296|2280|2296.5|2280.5|2300.5|2284|2296|2278.5|0
1590722400000|2020-05-29 03:20:00|2297|2281|2298.4|2278.4|2301.2|2283.7|2296.9|2278.4|0
1590722700000|2020-05-29 03:25:00|2296.4|2280.4|2295.5|2275.5|2296.4|2280.4|2290.2|2272.4|0
1590723000000|2020-05-29 03:30:00|2296|2276|2295.4|2275.4|2296|2278|2292.4|2274.4|0
1590723300000|2020-05-29 03:35:00|2296|2276|2294.6|2274.6|2297.4|2282.5|2292.5|2273.6|0
1590723600000|2020-05-29 03:40:00|2295|2275|2295.6|2279.6|2296.6|2280.5|2294.6|2274.6|0
1590723900000|2020-05-29 03:45:00|2294.6|2278.6|2295.1|2279.1|2296.1|2280.1|2293.1|2277.1|0
1590724200000|2020-05-29 03:50:00|2294.6|2278.6|2296.1|2280.1|2296.6|2280.6|2294.6|2278.6|0
1590724500000|2020-05-29 03:55:00|2295.6|2279.6|2295.6|2279.6|2297.6|2280.6|2294.1|2277.6|0
1590724800000|2020-05-29 04:00:00|2296.4|2280.4|2297.6|2281.6|2298.1|2284.1|2295.7|2280.4|0
1590725100000|2020-05-29 04:05:00|2295.7|2283.7|2299.6|2279.6|2300.1|2283.7|2295.7|2279.6|1
1590725400000|2020-05-29 04:10:00|2299.5|2279.5|2299.1|2279.1|2299.5|2281.1|2297.1|2277.6|0
1590725700000|2020-05-29 04:15:00|2299.6|2279.6|2296.1|2284.1|2300|2284.1|2295.1|2279.1|2
1590726000000|2020-05-29 04:20:00|2296.6|2284.6|2297.1|2285.1|2297.1|2285.1|2296.6|2284.6|0
1590726300000|2020-05-29 04:25:00|2297|2285|2299.1|2287.1|2300.1|2288.1|2296.6|2284.6|2
1590733800000|2020-05-29 06:30:00|2299|2287|2292.5|2280.5|2299.5|2287.5|2290.5|2277.5|5
1590734100000|2020-05-29 06:35:00|2295.5|2279.5|2292.5|2280.5|2295.5|2281.5|2290.5|2277|0
1590734400000|2020-05-29 06:40:00|2291.5|2279.5|2288.5|2276.5|2291.5|2279.5|2286.5|2274.5|1
1590734700000|2020-05-29 06:45:00|2288|2276|2288.9|2276.9|2288.9|2276.9|2286.5|2274.5|0
1590735000000|2020-05-29 06:50:00|2289.8|2277.8|2291.5|2279.5|2293.5|2281.5|2289.8|2277.8|0
1590735300000|2020-05-29 06:55:00|2292|2280|2296|2284|2301.5|2285.5|2292|2280|2
1590735600000|2020-05-29 07:00:00|2296.9|2284.9|2297.5|2285.5|2299|2286.5|2292.5|2280.5|0
1590735900000|2020-05-29 07:05:00|2296.9|2284.9|2308.5|2296.5|2310.5|2298.5|2295.5|2283.5|2
1590736200000|2020-05-29 07:10:00|2308.9|2296.9|2308.5|2292.5|2309.5|2297.5|2305.5|2289.5|0
1590736500000|2020-05-29 07:15:00|2308|2292|2308.5|2296.5|2309.5|2297.5|2305.5|2289.5|0
1590736800000|2020-05-29 07:20:00|2308.9|2296.9|2313.5|2301.5|2315|2303|2308.5|2296.5|6
1590737100000|2020-05-29 07:25:00|2312.5|2300.5|2311.4|2299.4|2313.5|2301.5|2308.9|2296.9|2
1590737400000|2020-05-29 07:30:00|2311|2299|2304.9|2292.9|2311.9|2299.9|2304|2292|6
1590737700000|2020-05-29 07:35:00|2305.4|2293.4|2304.3|2292.3|2305.4|2293.4|2298.9|2286.9|4
1590738000000|2020-05-29 07:40:00|2302.3|2290.3|2302.9|2290.9|2305.3|2293.3|2302.3|2290.3|0
1590738300000|2020-05-29 07:45:00|2301.9|2289.9|2302.9|2290.9|2306.6|2294.6|2301.9|2289.9|0
1590738600000|2020-05-29 07:50:00|2303.7|2291.7|2303.9|2291.9|2304.9|2292.9|2302.4|2290.4|0
1590738900000|2020-05-29 07:55:00|2303|2291|2305.9|2293.9|2305.9|2293.9|2302.9|2290.9|0
1590739200000|2020-05-29 08:00:00|2305.4|2293.4|2302.9|2290.9|2305.9|2293.9|2301.9|2289.9|0
1590739500000|2020-05-29 08:05:00|2303.9|2291.9|2304.4|2292.4|2304.4|2292.4|2303.9|2291.9|3
1590739800000|2020-05-29 08:10:00|2305|2293|2305.9|2293.9|2305.9|2293.9|2304.4|2292.4|0
1590740100000|2020-05-29 08:15:00|2305.4|2293.4|2312.3|2300.3|2313.3|2301.3|2303.9|2291.9|1
1590740400000|2020-05-29 08:20:00|2311.4|2299.4|2312.3|2300.3|2314.7|2302.7|2308.3|2296.3|2
1590740700000|2020-05-29 08:25:00|2311.4|2299.4|2311.3|2299.3|2311.4|2299.4|2307.7|2295.7|0
1590741000000|2020-05-29 08:30:00|2311.8|2299.8|2314.3|2302.3|2314.3|2302.3|2311.3|2299.3|0
1590741300000|2020-05-29 08:35:00|2315.1|2303.1|2315.7|2303.7|2319.3|2307.3|2315.1|2303.1|2
1590741600000|2020-05-29 08:40:00|2314.7|2302.7|2313.5|2301.5|2315.3|2303.3|2311.3|2299.3|0
1590741900000|2020-05-29 08:45:00|2314.1|2302.1|2314|2302|2314.5|2302.5|2313.1|2301.1|104
1590742200000|2020-05-29 08:50:00|2313.9|2301.9|2317.4|2305.4|2317.4|2305.4|2313.9|2301.9|4
1590742500000|2020-05-29 08:55:00|2316.5|2304.5|2313.4|2301.4|2316.5|2304.5|2310.5|2298.5|3
1590742800000|2020-05-29 09:00:00|2313.8|2301.8|2314|2302|2316|2304|2313.4|2301.4|6
1590743100000|2020-05-29 09:05:00|2315|2303|2315|2303|2316|2304|2313.5|2301.5|0
1590743400000|2020-05-29 09:10:00|2315.8|2303.8|2316.4|2304.4|2318|2306|2315.5|2303.5|0
1590743700000|2020-05-29 09:15:00|2315.9|2303.9|2324.4|2312.4|2324.4|2312.4|2315.8|2303.8|7
1590744000000|2020-05-29 09:20:00|2324.1|2312.1|2327.8|2315.8|2328.8|2316.8|2324.1|2312.1|20
1590744300000|2020-05-29 09:25:00|2327.9|2315.9|2325.3|2313.3|2336.8|2320.8|2324.3|2312.3|9
1590744600000|2020-05-29 09:30:00|2324.8|2312.8|2324.8|2312.8|2330.8|2315.8|2323.8|2308.8|1
1590744900000|2020-05-29 09:35:00|2326.8|2314.8|2324.8|2308.8|2327.8|2315.8|2323.2|2308.8|20
1590745200000|2020-05-29 09:40:00|2322.8|2310.8|2322.7|2310.7|2327.8|2311.8|2322.4|2306.8|0
1590745500000|2020-05-29 09:45:00|2322.3|2310.3|2331.8|2319.8|2333.5|2319.8|2322.2|2310.2|3
1590745800000|2020-05-29 09:50:00|2332.2|2320.2|2325.8|2313.8|2332.8|2320.8|2322.8|2310.8|1
1590746100000|2020-05-29 09:55:00|2325.7|2313.7|2323.3|2311.3|2325.8|2313.8|2317.6|2305.6|10
1590978600000|2020-06-01 02:30:00|2336|2324|2327.8|2315.8|2342.6|2330.6|2323.4|2311.4|61
1590978900000|2020-06-01 02:35:00|2327.5|2315.5|2328.2|2316.2|2328.2|2316.2|2323.6|2311.6|31
1590979200000|2020-06-01 02:40:00|2327.2|2315.2|2335.1|2323.1|2337.7|2325.7|2327.2|2315.2|30
1590979500000|2020-06-01 02:45:00|2334.1|2322.1|2334.2|2322.2|2339.2|2327.2|2333.6|2321.6|6
1590979800000|2020-06-01 02:50:00|2335.2|2323.2|2330.2|2318.2|2335.7|2323.7|2325.2|2313.2|4
1590980100000|2020-06-01 02:55:00|2331.2|2319.2|2332.2|2320.2|2335.7|2323.7|2331.2|2319.2|1
1590980400000|2020-06-01 03:00:00|2332.7|2320.7|2334.7|2322.7|2334.7|2322.7|2330.2|2318.2|131
1590980700000|2020-06-01 03:05:00|2334.2|2322.2|2332.9|2320.9|2336.8|2324.8|2331.4|2319.4|74
1590981000000|2020-06-01 03:10:00|2331.4|2319.4|2338|2326|2338|2326|2330.8|2318.8|19
1590981300000|2020-06-01 03:15:00|2337.8|2325.8|2334.8|2322.8|2338.8|2326.8|2332.8|2320.8|13
1590981600000|2020-06-01 03:20:00|2334.9|2322.9|2335.8|2323.8|2335.8|2323.8|2334.4|2322.4|2
1590981900000|2020-06-01 03:25:00|2335|2323|2334.8|2322.8|2335.7|2323.7|2331.4|2319.4|11
1590982200000|2020-06-01 03:30:00|2334.9|2322.9|2336.8|2324.8|2337.8|2325.8|2334.2|2322.2|6
1590982500000|2020-06-01 03:35:00|2337.6|2325.6|2342.8|2330.8|2349.9|2337.9|2337.6|2325.6|36
1590982800000|2020-06-01 03:40:00|2343|2331|2344|2332|2344|2332|2341.3|2329.3|46
1590983100000|2020-06-01 03:45:00|2343.6|2331.6|2344|2332|2344.4|2332.4|2343.4|2331.4|55
1590983400000|2020-06-01 03:50:00|2347|2335|2347.4|2335.4|2348.4|2336.4|2347|2335|40
1590983700000|2020-06-01 03:55:00|2348.4|2336.4|2348.4|2336.4|2350.4|2338.4|2348|2336|7
1590984000000|2020-06-01 04:00:00|2349.4|2337.4|2348.4|2336.4|2349.4|2337.4|2347.4|2335.4|3
1590984300000|2020-06-01 04:05:00|2348|2336|2352.4|2340.4|2352.4|2340.4|2346.8|2334.8|12
1590984600000|2020-06-01 04:10:00|2352.8|2340.8|2355.9|2343.9|2359|2347|2352.4|2340.4|18
1590984900000|2020-06-01 04:15:00|2356.8|2344.8|2361.4|2349.4|2361.4|2349.4|2356.8|2344.8|4
1590985200000|2020-06-01 04:20:00|2360.4|2348.4|2360.4|2348.4|2360.9|2348.9|2357.4|2345.4|3
1590985500000|2020-06-01 04:25:00|2360.9|2348.9|2359.9|2347.9|2363|2351|2358|2346|60
1590993000000|2020-06-01 06:30:00|2362.4|2350.4|2357.3|2345.3|2364.3|2352.3|2353.3|2341.3|62
1590993300000|2020-06-01 06:35:00|2357.4|2345.4|2360.4|2348.4|2360.5|2348.5|2357.4|2345.4|0
1590993600000|2020-06-01 06:40:00|2360.8|2348.8|2362.3|2350.3|2362.3|2350.3|2359.3|2347.3|11
1590993900000|2020-06-01 06:45:00|2361.9|2349.9|2366.7|2354.7|2367.3|2355.3|2361.3|2349.3|15
1590994200000|2020-06-01 06:50:00|2366.3|2354.3|2361.8|2349.8|2366.3|2354.3|2360.8|2348.8|25
1590994500000|2020-06-01 06:55:00|2362.2|2350.2|2363.7|2351.7|2363.7|2351.7|2360.3|2348.3|12
1590994800000|2020-06-01 07:00:00|2363.3|2351.3|2366.7|2354.7|2367.7|2355.7|2363.3|2351.3|36
1590995100000|2020-06-01 07:05:00|2366.2|2354.2|2364|2352|2366.7|2354.7|2363|2351|0
1590995400000|2020-06-01 07:10:00|2364.4|2352.4|2362.4|2350.4|2366.7|2354.7|2362|2350|10
1590995700000|2020-06-01 07:15:00|2361.5|2349.5|2362.1|2350.1|2363.2|2351.2|2360.5|2348.5|58
1590996000000|2020-06-01 07:20:00|2362|2350|2366.9|2354.9|2367|2355|2362|2350|15
1590996300000|2020-06-01 07:25:00|2366.4|2354.4|2367.1|2355.1|2367.9|2355.9|2366.4|2354.4|58
1590996600000|2020-06-01 07:30:00|2367|2355|2365.5|2353.5|2367|2355|2363.4|2351.4|2
1590996900000|2020-06-01 07:35:00|2366|2354|2364.8|2352.8|2366|2354|2364.8|2352.8|23
1590997200000|2020-06-01 07:40:00|2364.3|2352.3|2364.1|2352.1|2366.4|2354.4|2363.8|2351.8|0
1590997500000|2020-06-01 07:45:00|2363.8|2351.8|2363.8|2351.8|2364.8|2352.8|2362.8|2350.8|10
1590997800000|2020-06-01 07:50:00|2363|2351|2361.8|2349.8|2363.8|2351.8|2359.1|2347.1|38
1590998100000|2020-06-01 07:55:00|2361.4|2349.4|2359.8|2347.8|2361.8|2349.8|2356.8|2344.8|151
1590998400000|2020-06-01 08:00:00|2360.6|2348.6|2361.7|2349.7|2363.4|2351.4|2360.6|2348.6|5
1590998700000|2020-06-01 08:05:00|2362.2|2350.2|2359.5|2347.5|2364.7|2352.7|2356.9|2344.9|296
1590999000000|2020-06-01 08:10:00|2359.9|2347.9|2361|2349|2362.5|2350.5|2356.9|2344.9|146
1590999300000|2020-06-01 08:15:00|2361.5|2349.5|2358.9|2346.9|2361.5|2349.5|2357.5|2345.5|112
1590999600000|2020-06-01 08:20:00|2358.5|2346.5|2358.9|2346.9|2360.5|2348.5|2355|2343|157
1590999900000|2020-06-01 08:25:00|2357.5|2345.5|2355.2|2343.2|2359.5|2347.5|2351.2|2339.2|402
1591000200000|2020-06-01 08:30:00|2355.1|2343.1|2357.7|2345.7|2358|2346|2355|2343|462
1591000500000|2020-06-01 08:35:00|2358.1|2346.1|2359.5|2347.5|2360.5|2348.5|2357.1|2345.1|442
1591000800000|2020-06-01 08:40:00|2359.9|2347.9|2359.5|2347.5|2360.5|2348.5|2359.5|2347.5|4
1591001100000|2020-06-01 08:45:00|2359.1|2347.1|2362.5|2350.5|2362.9|2350.9|2354.5|2342.5|93
1591001400000|2020-06-01 08:50:00|2363.5|2351.5|2363.5|2351.5|2366.5|2354.5|2362.5|2350.5|10
1591001700000|2020-06-01 08:55:00|2362.5|2350.5|2364.5|2352.5|2365|2353|2361|2349|10
1591002000000|2020-06-01 09:00:00|2362.5|2350.5|2363|2351|2364|2352|2362.5|2350.5|10
1591002300000|2020-06-01 09:05:00|2362.5|2350.5|2362.6|2350.6|2363.5|2351.5|2360.2|2348.2|70
1591002600000|2020-06-01 09:10:00|2363.1|2351.1|2357.5|2345.5|2363.1|2351.1|2357.5|2345.5|37
1591002900000|2020-06-01 09:15:00|2356.8|2344.8|2348|2336|2357.5|2345.5|2348|2336|101
1591003200000|2020-06-01 09:20:00|2347.6|2335.6|2343|2331|2349|2337|2343|2331|138
1591003500000|2020-06-01 09:25:00|2343.3|2331.3|2344.9|2332.9|2345.9|2333.9|2341|2329|99
1591003800000|2020-06-01 09:30:00|2344.2|2332.2|2337.1|2325.1|2345.3|2333.3|2337.1|2325.1|9
1591004100000|2020-06-01 09:35:00|2336.9|2324.9|2332.8|2320.8|2338.8|2326.8|2332.8|2320.8|90
1591004400000|2020-06-01 09:40:00|2333.8|2321.8|2326.9|2314.9|2335.3|2323.3|2324.1|2312.1|50
1591004700000|2020-06-01 09:45:00|2327.3|2315.3|2327.9|2315.9|2333.4|2321.4|2327.3|2315.3|4
1591005000000|2020-06-01 09:50:00|2328.4|2316.4|2326.4|2314.4|2329.7|2317.7|2324.4|2312.4|17
1591005300000|2020-06-01 09:55:00|2325.8|2313.8|2311.3|2299.3|2325.8|2313.8|2309.2|2297|112
1591065000000|2020-06-02 02:30:00|2310.5|2298.5|2303.4|2291.4|2313.2|2301.2|2299.7|2287.7|130
1591065300000|2020-06-02 02:35:00|2304|2292|2312.8|2300.8|2312.8|2300.8|2303.4|2291.4|106
1591065600000|2020-06-02 02:40:00|2312.1|2300.1|2313.1|2301.1|2314.8|2302.8|2311.1|2299.1|65
1591065900000|2020-06-02 02:45:00|2312.3|2300.3|2321.4|2309.4|2322.8|2310.8|2311.8|2299.8|57
1591066200000|2020-06-02 02:50:00|2321|2309|2319.9|2307.9|2323.9|2311.9|2319.9|2307.9|37
1591066500000|2020-06-02 02:55:00|2320.3|2308.3|2320.5|2308.5|2321.5|2309.5|2319.5|2307.5|9
1591066800000|2020-06-02 03:00:00|2320.9|2308.9|2327.9|2315.9|2328.9|2316.9|2320.9|2308.9|9
1591067100000|2020-06-02 03:05:00|2327.2|2315.2|2332.2|2320.2|2332.2|2320.2|2325.8|2313.8|19
1591067400000|2020-06-02 03:10:00|2332.5|2320.5|2337.9|2325.9|2340|2328|2332.5|2320.5|75
1591067700000|2020-06-02 03:15:00|2338|2326|2338.2|2326.2|2340.2|2328.2|2335.9|2323.9|18
1591068000000|2020-06-02 03:20:00|2337.7|2325.7|2336.5|2324.5|2338.2|2326.2|2333.4|2321.4|4
1591068300000|2020-06-02 03:25:00|2335.5|2323.5|2334.5|2322.5|2336.2|2324.2|2332.5|2320.5|0
1591068600000|2020-06-02 03:30:00|2335|2323|2336.1|2324.1|2336.5|2324.5|2335|2323|0
1591068900000|2020-06-02 03:35:00|2336|2324|2334.9|2322.9|2336|2324|2334.9|2322.9|0
1591069200000|2020-06-02 03:40:00|2334.5|2322.5|2336.1|2324.1|2336.1|2324.1|2332.6|2320.6|12
1591069500000|2020-06-02 03:45:00|2336.5|2324.5|2335.8|2323.8|2336.5|2324.5|2334.5|2322.5|0
1591069800000|2020-06-02 03:50:00|2336.8|2324.8|2342.2|2330.2|2344.7|2332.7|2336.8|2324.8|24
1591070100000|2020-06-02 03:55:00|2341.7|2329.7|2343.2|2331.2|2343.2|2331.2|2341.2|2329.2|0
1591070400000|2020-06-02 04:00:00|2343.6|2331.6|2344.2|2332.2|2344.2|2332.2|2342.9|2330.9|9
1591070700000|2020-06-02 04:05:00|2344.6|2332.6|2344.9|2332.9|2344.9|2332.9|2343.9|2331.9|144
1591071000000|2020-06-02 04:10:00|2345.2|2333.2|2347.3|2335.3|2347.6|2335.6|2345.2|2333.2|42
1591071300000|2020-06-02 04:15:00|2346.6|2334.6|2349.3|2337.3|2349.3|2337.3|2346.6|2334.6|20
1591071600000|2020-06-02 04:20:00|2349.5|2337.5|2351.3|2339.3|2352.9|2340.9|2349.5|2337.5|28
1591071900000|2020-06-02 04:25:00|2351.9|2339.9|2349.3|2337.3|2353.3|2341.3|2347.9|2335.9|13
1591079400000|2020-06-02 06:30:00|2348.2|2336.2|2338.2|2326.2|2349.2|2337.2|2337.4|2325.4|10
1591079700000|2020-06-02 06:35:00|2338.7|2326.7|2333.2|2321.2|2339.2|2327.2|2328.2|2311.5|115
1591080000000|2020-06-02 06:40:00|2332.4|2320.4|2330.2|2318.2|2333.2|2321.2|2323.2|2311.2|159
1591080300000|2020-06-02 06:45:00|2330.7|2318.7|2321.2|2309.2|2331.2|2319.2|2321.2|2309.2|34
1591080600000|2020-06-02 06:50:00|2321|2309|2322.1|2310.1|2322.1|2310.1|2317.2|2305.2|20
1591080900000|2020-06-02 06:55:00|2321.6|2309.6|2325.1|2313.1|2326.1|2314.1|2320.6|2308.6|23
1591081200000|2020-06-02 07:00:00|2325.5|2313.5|2328.1|2316.1|2330.1|2318.1|2325.5|2313.5|0
1591081500000|2020-06-02 07:05:00|2327.8|2315.8|2328|2316|2329.6|2317.6|2326.8|2314.8|0
1591081800000|2020-06-02 07:10:00|2328.1|2316.1|2328.1|2316.1|2330.1|2318.1|2328.1|2316.1|2
1591082100000|2020-06-02 07:15:00|2328.9|2316.9|2331.1|2319.1|2331.1|2319.1|2328.1|2316.1|0
1591082400000|2020-06-02 07:20:00|2332.1|2320.1|2341.1|2329.1|2343.1|2331.1|2332.1|2320.1|38
1591082700000|2020-06-02 07:25:00|2341|2329|2342.8|2330.8|2342.8|2330.8|2335.1|2323.1|22
1591083000000|2020-06-02 07:30:00|2342.3|2330.3|2342.1|2330.1|2342.6|2330.6|2340.1|2328.1|6
1591083300000|2020-06-02 07:35:00|2342.3|2330.3|2339.1|2327.1|2342.8|2330.8|2338.1|2326.1|2
1591083600000|2020-06-02 07:40:00|2338.1|2326.1|2338.6|2326.6|2340.1|2328.1|2335.1|2323.1|1
1591083900000|2020-06-02 07:45:00|2339.1|2327.1|2340.1|2328.1|2340.1|2328.1|2333.9|2321.9|10
1591084200000|2020-06-02 07:50:00|2339.1|2327.1|2338.1|2326.1|2340.1|2328.1|2337.1|2325.1|3
1591084500000|2020-06-02 07:55:00|2339.1|2327.1|2340.6|2328.6|2342.1|2330.1|2339.1|2327.1|11
1591084800000|2020-06-02 08:00:00|2340.2|2328.2|2341.1|2329.1|2341.5|2329.5|2339.1|2327.1|0
1591085100000|2020-06-02 08:05:00|2341.4|2329.4|2340.1|2328.1|2341.4|2329.4|2339.4|2327.4|0
1591085400000|2020-06-02 08:10:00|2340.6|2328.6|2346.1|2334.1|2347.1|2335.1|2340.6|2328.6|12
1591085700000|2020-06-02 08:15:00|2346.4|2334.4|2337.6|2325.6|2346.4|2334.4|2335.1|2323.1|17
1591086000000|2020-06-02 08:20:00|2337.9|2325.9|2331.1|2319.1|2338.1|2326.1|2331.1|2319.1|1
1591086300000|2020-06-02 08:25:00|2330.7|2318.7|2335.6|2323.6|2335.6|2323.6|2324.1|2312.1|1
1591086600000|2020-06-02 08:30:00|2336.1|2324.1|2340.8|2328.8|2341.1|2329.1|2334.1|2322.1|2
1591086900000|2020-06-02 08:35:00|2340.4|2328.4|2340.8|2328.8|2340.8|2328.8|2339.8|2327.8|0
1591087200000|2020-06-02 08:40:00|2341.1|2329.1|2341.8|2329.8|2342.1|2330.1|2337.8|2325.8|0
1591087500000|2020-06-02 08:45:00|2342.1|2330.1|2347.8|2335.8|2349.3|2337.3|2342.1|2330.1|2
1591087800000|2020-06-02 08:50:00|2348.8|2336.8|2348.8|2336.8|2351.1|2339.1|2348.1|2336.1|15
1591088100000|2020-06-02 08:55:00|2347.6|2335.6|2346.3|2334.3|2347.6|2335.6|2339.6|2327.6|4
1591088400000|2020-06-02 09:00:00|2346.8|2334.8|2349.8|2337.8|2349.8|2337.8|2344.3|2332.3|25
1591088700000|2020-06-02 09:05:00|2350.8|2338.8|2357.8|2345.8|2357.8|2345.8|2349.8|2337.8|52
1591089000000|2020-06-02 09:10:00|2357.4|2345.4|2356.8|2344.8|2357.8|2345.8|2353.4|2341.4|2
1591089300000|2020-06-02 09:15:00|2357.8|2345.8|2356.7|2344.7|2361.8|2349.8|2356.2|2344.2|19
1591089600000|2020-06-02 09:20:00|2356.2|2344.2|2361.7|2349.7|2361.7|2349.7|2354.7|2342.7|71
1591089900000|2020-06-02 09:25:00|2362.1|2350.1|2363.7|2351.7|2364.1|2352.1|2362.1|2350.1|11
1591090200000|2020-06-02 09:30:00|2364.1|2352.1|2364.7|2352.7|2364.7|2352.7|2362.4|2350.4|23
1591090500000|2020-06-02 09:35:00|2365.1|2353.1|2367.6|2355.6|2367.7|2355.7|2364.9|2352.9|31
1591090800000|2020-06-02 09:40:00|2367.2|2355.2|2373.7|2361.7|2375.4|2363.4|2366.7|2354.7|27
1591091100000|2020-06-02 09:45:00|2373.2|2361.2|2373.9|2361.9|2375.4|2363.4|2371.4|2359.4|38
1591091400000|2020-06-02 09:50:00|2373.7|2361.7|2376.4|2364.4|2378.7|2366.7|2373.7|2361.7|30
1591091700000|2020-06-02 09:55:00|2376|2364|2370.6|2358.6|2378.6|2366.6|2369.3|2356.9|116
1591151400000|2020-06-03 02:30:00|2387.5|2375.5|2383|2371|2391.9|2379.9|2381.2|2369.2|91
1591151700000|2020-06-03 02:35:00|2382.9|2370.9|2385.9|2373.9|2387.9|2375.9|2382.5|2370.5|13
1591152000000|2020-06-03 02:40:00|2386.4|2374.4|2387.2|2375.2|2387.2|2375.2|2384.2|2372.2|0
1591152300000|2020-06-03 02:45:00|2388.9|2376.9|2393.1|2381.1|2397.6|2385.6|2388.9|2376.9|133
1591152600000|2020-06-03 02:50:00|2391.6|2379.6|2393.4|2381.4|2393.6|2381.6|2391.2|2379.2|9
1591152900000|2020-06-03 02:55:00|2392.9|2380.9|2387.9|2375.9|2392.9|2380.9|2386.4|2374.4|17
1591153200000|2020-06-03 03:00:00|2387.4|2375.4|2376.5|2364.5|2388.4|2376.4|2376.5|2364.5|2
1591153500000|2020-06-03 03:05:00|2375.5|2363.5|2377.2|2365.2|2379.5|2367.5|2375.5|2363.5|2
1591153800000|2020-06-03 03:10:00|2376.2|2364.2|2376.2|2364.2|2376.2|2364.2|2374.2|2362.2|0
1591154100000|2020-06-03 03:15:00|2375.5|2363.5|2374.8|2362.8|2376.2|2364.2|2374.2|2362.2|9
1591154400000|2020-06-03 03:20:00|2375.8|2363.8|2375.8|2363.8|2375.8|2363.8|2374.8|2362.8|2
1591154700000|2020-06-03 03:25:00|2374.8|2362.8|2374.5|2362.5|2375.8|2363.8|2374.5|2362.5|20
1591155000000|2020-06-03 03:30:00|2374.8|2362.8|2379.8|2367.8|2380.8|2368.8|2373.8|2361.8|35
1591155300000|2020-06-03 03:35:00|2380.2|2368.2|2377.8|2365.8|2380.8|2368.8|2377.8|2365.8|3
1591155600000|2020-06-03 03:40:00|2376.8|2364.8|2377.8|2365.8|2377.8|2365.8|2375.8|2363.8|35
1591155900000|2020-06-03 03:45:00|2377.5|2365.5|2379.8|2367.8|2381.8|2369.8|2376.8|2364.8|12
1591156200000|2020-06-03 03:50:00|2380.8|2368.8|2381.2|2369.2|2381.2|2369.2|2378.3|2366.3|1
1591156500000|2020-06-03 03:55:00|2380.8|2368.8|2384.5|2372.5|2384.5|2372.5|2379.8|2367.8|25
1591156800000|2020-06-03 04:00:00|2385.5|2373.5|2387|2375|2388.5|2376.5|2385.5|2373.5|29
1591157100000|2020-06-03 04:05:00|2387.5|2375.5|2386.9|2374.9|2387.5|2375.5|2386.5|2374.5|26
1591157400000|2020-06-03 04:10:00|2386.8|2374.8|2384.8|2372.8|2386.8|2374.8|2382.8|2370.8|0
1591157700000|2020-06-03 04:15:00|2384.4|2372.4|2385.8|2373.8|2385.8|2373.8|2383.8|2371.8|35
1591158000000|2020-06-03 04:20:00|2386.4|2374.4|2383.8|2371.8|2386.8|2374.8|2383.8|2371.8|1
1591158300000|2020-06-03 04:25:00|2384.1|2372.1|2382.8|2370.8|2384.8|2372.8|2381.8|2369.8|11
1591165800000|2020-06-03 06:30:00|2381.2|2369.2|2379.7|2367.7|2383.7|2371.7|2377.3|2365.3|12
1591166100000|2020-06-03 06:35:00|2379.3|2367.3|2379.7|2367.7|2384.7|2372.7|2377.7|2365.7|3
1591166400000|2020-06-03 06:40:00|2380.3|2368.3|2377.7|2365.7|2380.7|2368.7|2377.2|2365.2|44
1591166700000|2020-06-03 06:45:00|2377.5|2365.5|2381.3|2369.3|2381.3|2369.3|2375.7|2363.7|29
1591167000000|2020-06-03 06:50:00|2381.7|2369.7|2379.5|2367.5|2384.3|2372.3|2379.5|2367.5|1
1591167300000|2020-06-03 06:55:00|2379|2367|2375|2363|2379.7|2367.7|2368|2356|157
1591167600000|2020-06-03 07:00:00|2374.5|2362.5|2371.7|2359.7|2376|2364|2370.3|2358.3|156
1591167900000|2020-06-03 07:05:00|2372|2360|2371.1|2359.1|2372.3|2360.3|2366.4|2354.4|343
1591168200000|2020-06-03 07:10:00|2369.2|2357.2|2373.7|2361.7|2374.4|2362.4|2368.4|2356.4|151
1591168500000|2020-06-03 07:15:00|2374|2362|2378.7|2366.7|2380|2368|2372.5|2360.5|37
1591168800000|2020-06-03 07:20:00|2377.7|2365.7|2378.7|2366.7|2380.4|2368.4|2376.7|2364.7|3
1591169100000|2020-06-03 07:25:00|2377.7|2365.7|2378.7|2366.7|2380.3|2368.3|2377.7|2365.7|1
1591169400000|2020-06-03 07:30:00|2378.8|2366.8|2380.3|2368.3|2381.7|2369.7|2378.7|2366.7|2
1591169700000|2020-06-03 07:35:00|2381.8|2369.8|2387.3|2375.3|2390.7|2378.7|2381.8|2369.8|42
1591170000000|2020-06-03 07:40:00|2387|2375|2386.3|2374.3|2388.7|2376.7|2385.7|2373.7|2
1591170300000|2020-06-03 07:45:00|2387.3|2375.3|2387.7|2375.7|2387.7|2375.7|2381.2|2369.2|66
1591170600000|2020-06-03 07:50:00|2387.3|2375.3|2393.7|2381.7|2394.6|2382.6|2386.2|2374.2|47
1591170900000|2020-06-03 07:55:00|2392.7|2380.7|2405|2393|2407.2|2395.2|2391.3|2379.3|208
1591171200000|2020-06-03 08:00:00|2405.7|2393.7|2407.8|2395.8|2409.2|2397.2|2404.3|2392.3|44
1591171500000|2020-06-03 08:05:00|2408.3|2396.3|2403.3|2391.3|2408.3|2396.3|2402|2390|26
1591171800000|2020-06-03 08:10:00|2403.8|2391.8|2399.8|2387.8|2405.3|2393.3|2398.7|2386.7|3
1591172100000|2020-06-03 08:15:00|2399.7|2387.7|2397.8|2385.8|2400.3|2388.3|2397.5|2385.5|32
1591172400000|2020-06-03 08:20:00|2398.3|2386.3|2400.3|2388.3|2402.7|2390.7|2398.3|2386.3|3
1591172700000|2020-06-03 08:25:00|2401|2389|2398.3|2386.3|2402.3|2390.3|2394.3|2382.3|4
1591173000000|2020-06-03 08:30:00|2398.7|2386.7|2408.3|2396.3|2408.3|2396.3|2398.3|2383.4|17
1591173300000|2020-06-03 08:35:00|2408.5|2396.5|2404.3|2392.3|2409.3|2397.3|2404|2392|7
1591173600000|2020-06-03 08:40:00|2403.8|2391.8|2408.3|2396.3|2408.8|2396.8|2403.3|2391.3|24
1591173900000|2020-06-03 08:45:00|2407.3|2395.3|2399.3|2387.3|2410|2398|2399.1|2387.1|46
1591174200000|2020-06-03 08:50:00|2397.9|2385.9|2398|2386|2398.3|2386.3|2395.6|2383.6|14
1591174500000|2020-06-03 08:55:00|2397.3|2385.3|2409.3|2397.3|2409.6|2397.6|2397.3|2385.3|29
1591174800000|2020-06-03 09:00:00|2409.6|2397.6|2409.9|2397.9|2409.9|2397.9|2406.3|2394.3|13
1591175100000|2020-06-03 09:05:00|2410.1|2398.1|2406.9|2394.9|2410.9|2398.9|2403.8|2391.8|21
1591175400000|2020-06-03 09:10:00|2406.3|2394.3|2407.4|2395.4|2407.4|2395.4|2404.9|2392.9|13
1591175700000|2020-06-03 09:15:00|2407.3|2395.3|2402.3|2390.3|2407.9|2395.9|2401.9|2389.9|10
1591176000000|2020-06-03 09:20:00|2401.8|2389.8|2403.1|2391.1|2403.6|2391.6|2398.6|2386.6|11
1591176300000|2020-06-03 09:25:00|2403.4|2391.4|2406.9|2394.9|2407.6|2395.6|2401.6|2389.6|10
1591176600000|2020-06-03 09:30:00|2407.6|2395.6|2406.8|2394.8|2408.9|2396.9|2403.3|2391.3|20
1591176900000|2020-06-03 09:35:00|2407.3|2395.3|2409.6|2397.6|2409.6|2397.6|2406.6|2394.6|33
1591177200000|2020-06-03 09:40:00|2409.2|2397.2|2412.3|2400.3|2412.9|2400.9|2408.6|2396.6|24
1591177500000|2020-06-03 09:45:00|2411.8|2399.8|2413.2|2401.2|2413.2|2401.2|2410.6|2398.6|55
1591177800000|2020-06-03 09:50:00|2413.6|2401.6|2421.1|2409.1|2421.4|2409.4|2413.6|2401.6|88
1591178100000|2020-06-03 09:55:00|2420.7|2408.7|2433.2|2421.2|2433.2|2421.2|2420.2|2408.2|240
1591151400000|2020-06-03 02:30:00|2387.5|2375.5|2383|2371|2391.9|2379.9|2381.2|2369.2|91
1591151700000|2020-06-03 02:35:00|2382.9|2370.9|2385.9|2373.9|2387.9|2375.9|2382.5|2370.5|13
1591152000000|2020-06-03 02:40:00|2386.4|2374.4|2387.2|2375.2|2387.2|2375.2|2384.2|2372.2|0
1591152300000|2020-06-03 02:45:00|2388.9|2376.9|2393.1|2381.1|2397.6|2385.6|2388.9|2376.9|133
1591152600000|2020-06-03 02:50:00|2391.6|2379.6|2393.4|2381.4|2393.6|2381.6|2391.2|2379.2|9
1591152900000|2020-06-03 02:55:00|2392.9|2380.9|2387.9|2375.9|2392.9|2380.9|2386.4|2374.4|17
1591153200000|2020-06-03 03:00:00|2387.4|2375.4|2376.5|2364.5|2388.4|2376.4|2376.5|2364.5|2
1591153500000|2020-06-03 03:05:00|2375.5|2363.5|2377.2|2365.2|2379.5|2367.5|2375.5|2363.5|2
1591153800000|2020-06-03 03:10:00|2376.2|2364.2|2376.2|2364.2|2376.2|2364.2|2374.2|2362.2|0
1591154100000|2020-06-03 03:15:00|2375.5|2363.5|2374.8|2362.8|2376.2|2364.2|2374.2|2362.2|9
1591154400000|2020-06-03 03:20:00|2375.8|2363.8|2375.8|2363.8|2375.8|2363.8|2374.8|2362.8|2
1591154700000|2020-06-03 03:25:00|2374.8|2362.8|2374.5|2362.5|2375.8|2363.8|2374.5|2362.5|20
1591155000000|2020-06-03 03:30:00|2374.8|2362.8|2379.8|2367.8|2380.8|2368.8|2373.8|2361.8|35
1591155300000|2020-06-03 03:35:00|2380.2|2368.2|2377.8|2365.8|2380.8|2368.8|2377.8|2365.8|3
1591155600000|2020-06-03 03:40:00|2376.8|2364.8|2377.8|2365.8|2377.8|2365.8|2375.8|2363.8|35
1591155900000|2020-06-03 03:45:00|2377.5|2365.5|2379.8|2367.8|2381.8|2369.8|2376.8|2364.8|12
1591156200000|2020-06-03 03:50:00|2380.8|2368.8|2381.2|2369.2|2381.2|2369.2|2378.3|2366.3|1
1591156500000|2020-06-03 03:55:00|2380.8|2368.8|2384.5|2372.5|2384.5|2372.5|2379.8|2367.8|25
1591156800000|2020-06-03 04:00:00|2385.5|2373.5|2387|2375|2388.5|2376.5|2385.5|2373.5|29
1591157100000|2020-06-03 04:05:00|2387.5|2375.5|2386.9|2374.9|2387.5|2375.5|2386.5|2374.5|26
1591157400000|2020-06-03 04:10:00|2386.8|2374.8|2384.8|2372.8|2386.8|2374.8|2382.8|2370.8|0
1591157700000|2020-06-03 04:15:00|2384.4|2372.4|2385.8|2373.8|2385.8|2373.8|2383.8|2371.8|35
1591158000000|2020-06-03 04:20:00|2386.4|2374.4|2383.8|2371.8|2386.8|2374.8|2383.8|2371.8|1
1591158300000|2020-06-03 04:25:00|2384.1|2372.1|2382.8|2370.8|2384.8|2372.8|2381.8|2369.8|11
1591165800000|2020-06-03 06:30:00|2381.2|2369.2|2379.7|2367.7|2383.7|2371.7|2377.3|2365.3|12
1591166100000|2020-06-03 06:35:00|2379.3|2367.3|2379.7|2367.7|2384.7|2372.7|2377.7|2365.7|3
1591166400000|2020-06-03 06:40:00|2380.3|2368.3|2377.7|2365.7|2380.7|2368.7|2377.2|2365.2|44
1591166700000|2020-06-03 06:45:00|2377.5|2365.5|2381.3|2369.3|2381.3|2369.3|2375.7|2363.7|29
1591167000000|2020-06-03 06:50:00|2381.7|2369.7|2379.5|2367.5|2384.3|2372.3|2379.5|2367.5|1
1591167300000|2020-06-03 06:55:00|2379|2367|2375|2363|2379.7|2367.7|2368|2356|157
1591167600000|2020-06-03 07:00:00|2374.5|2362.5|2371.7|2359.7|2376|2364|2370.3|2358.3|156
1591167900000|2020-06-03 07:05:00|2372|2360|2371.1|2359.1|2372.3|2360.3|2366.4|2354.4|343
1591168200000|2020-06-03 07:10:00|2369.2|2357.2|2373.7|2361.7|2374.4|2362.4|2368.4|2356.4|151
1591168500000|2020-06-03 07:15:00|2374|2362|2378.7|2366.7|2380|2368|2372.5|2360.5|37
1591168800000|2020-06-03 07:20:00|2377.7|2365.7|2378.7|2366.7|2380.4|2368.4|2376.7|2364.7|3
1591169100000|2020-06-03 07:25:00|2377.7|2365.7|2378.7|2366.7|2380.3|2368.3|2377.7|2365.7|1
1591169400000|2020-06-03 07:30:00|2378.8|2366.8|2380.3|2368.3|2381.7|2369.7|2378.7|2366.7|2
1591169700000|2020-06-03 07:35:00|2381.8|2369.8|2387.3|2375.3|2390.7|2378.7|2381.8|2369.8|42
1591170000000|2020-06-03 07:40:00|2387|2375|2386.3|2374.3|2388.7|2376.7|2385.7|2373.7|2
1591170300000|2020-06-03 07:45:00|2387.3|2375.3|2387.7|2375.7|2387.7|2375.7|2381.2|2369.2|66
1591170600000|2020-06-03 07:50:00|2387.3|2375.3|2393.7|2381.7|2394.6|2382.6|2386.2|2374.2|47
1591170900000|2020-06-03 07:55:00|2392.7|2380.7|2405|2393|2407.2|2395.2|2391.3|2379.3|208
1591171200000|2020-06-03 08:00:00|2405.7|2393.7|2407.8|2395.8|2409.2|2397.2|2404.3|2392.3|44
1591171500000|2020-06-03 08:05:00|2408.3|2396.3|2403.3|2391.3|2408.3|2396.3|2402|2390|26
1591171800000|2020-06-03 08:10:00|2403.8|2391.8|2399.8|2387.8|2405.3|2393.3|2398.7|2386.7|3
1591172100000|2020-06-03 08:15:00|2399.7|2387.7|2397.8|2385.8|2400.3|2388.3|2397.5|2385.5|32
1591172400000|2020-06-03 08:20:00|2398.3|2386.3|2400.3|2388.3|2402.7|2390.7|2398.3|2386.3|3
1591172700000|2020-06-03 08:25:00|2401|2389|2398.3|2386.3|2402.3|2390.3|2394.3|2382.3|4
1591173000000|2020-06-03 08:30:00|2398.7|2386.7|2408.3|2396.3|2408.3|2396.3|2398.3|2383.4|17
1591173300000|2020-06-03 08:35:00|2408.5|2396.5|2404.3|2392.3|2409.3|2397.3|2404|2392|7
1591173600000|2020-06-03 08:40:00|2403.8|2391.8|2408.3|2396.3|2408.8|2396.8|2403.3|2391.3|24
1591173900000|2020-06-03 08:45:00|2407.3|2395.3|2399.3|2387.3|2410|2398|2399.1|2387.1|46
1591174200000|2020-06-03 08:50:00|2397.9|2385.9|2398|2386|2398.3|2386.3|2395.6|2383.6|14
1591174500000|2020-06-03 08:55:00|2397.3|2385.3|2409.3|2397.3|2409.6|2397.6|2397.3|2385.3|29
1591174800000|2020-06-03 09:00:00|2409.6|2397.6|2409.9|2397.9|2409.9|2397.9|2406.3|2394.3|13
1591175100000|2020-06-03 09:05:00|2410.1|2398.1|2406.9|2394.9|2410.9|2398.9|2403.8|2391.8|21
1591175400000|2020-06-03 09:10:00|2406.3|2394.3|2407.4|2395.4|2407.4|2395.4|2404.9|2392.9|13
1591175700000|2020-06-03 09:15:00|2407.3|2395.3|2402.3|2390.3|2407.9|2395.9|2401.9|2389.9|10
1591176000000|2020-06-03 09:20:00|2401.8|2389.8|2403.1|2391.1|2403.6|2391.6|2398.6|2386.6|11
1591176300000|2020-06-03 09:25:00|2403.4|2391.4|2406.9|2394.9|2407.6|2395.6|2401.6|2389.6|10
1591176600000|2020-06-03 09:30:00|2407.6|2395.6|2406.8|2394.8|2408.9|2396.9|2403.3|2391.3|20
1591176900000|2020-06-03 09:35:00|2407.3|2395.3|2409.6|2397.6|2409.6|2397.6|2406.6|2394.6|33
1591177200000|2020-06-03 09:40:00|2409.2|2397.2|2412.3|2400.3|2412.9|2400.9|2408.6|2396.6|24
1591177500000|2020-06-03 09:45:00|2411.8|2399.8|2413.2|2401.2|2413.2|2401.2|2410.6|2398.6|55
1591177800000|2020-06-03 09:50:00|2413.6|2401.6|2421.1|2409.1|2421.4|2409.4|2413.6|2401.6|88
1591178100000|2020-06-03 09:55:00|2420.7|2408.7|2433.2|2421.2|2433.2|2421.2|2420.2|2408.2|240
1591237800000|2020-06-04 02:30:00|2402.7|2390.7|2390.6|2378.6|2404.3|2392.3|2387.7|2375.7|53
1591238100000|2020-06-04 02:35:00|2391|2379|2385.7|2373.7|2393.3|2381.3|2384|2372|298
1591238400000|2020-06-04 02:40:00|2384.7|2372.7|2386|2374|2386.7|2374.7|2384.3|2372.3|435
1591238700000|2020-06-04 02:45:00|2387|2375|2385.3|2373.3|2387|2375|2383.3|2371.3|137
1591239000000|2020-06-04 02:50:00|2385|2373|2384.3|2372.3|2385|2373|2383.3|2371.3|375
1591239300000|2020-06-04 02:55:00|2384.8|2372.8|2386|2374|2388.6|2376.6|2384|2372|26
1591239600000|2020-06-04 03:00:00|2385|2373|2386|2374|2387|2375|2385|2373|0
1591239900000|2020-06-04 03:05:00|2385.6|2373.6|2384.3|2372.3|2385.6|2373.6|2383|2371|46
1591240200000|2020-06-04 03:10:00|2383|2371|2383.6|2371.6|2385|2373|2379|2367|335
1591240500000|2020-06-04 03:15:00|2382.8|2370.8|2383.6|2371.6|2384.6|2372.6|2382.3|2370.3|38
1591240800000|2020-06-04 03:20:00|2384.3|2372.3|2383.9|2371.9|2384.6|2372.6|2382.6|2370.6|70
1591241100000|2020-06-04 03:25:00|2383.6|2371.6|2381.4|2369.4|2383.8|2371.8|2377.6|2365.6|326
1591241400000|2020-06-04 03:30:00|2381.3|2369.3|2384.9|2372.9|2385.9|2373.9|2381.3|2369.3|77
1591241700000|2020-06-04 03:35:00|2385.6|2373.6|2387.6|2375.6|2387.9|2375.9|2384.2|2372.2|48
1591242000000|2020-06-04 03:40:00|2386.2|2374.2|2388.2|2376.2|2388.2|2376.2|2386.2|2374.2|31
1591242300000|2020-06-04 03:45:00|2388.6|2376.6|2393.6|2381.6|2394.9|2382.9|2388.6|2376.6|109
1591242600000|2020-06-04 03:50:00|2394.2|2382.2|2393.6|2381.6|2395.2|2383.2|2393.1|2381.1|123
1591242900000|2020-06-04 03:55:00|2393.2|2381.2|2395.6|2383.6|2395.6|2383.6|2391.9|2379.9|7
1591243200000|2020-06-04 04:00:00|2394.9|2382.9|2397.2|2385.2|2398.9|2386.9|2394.9|2382.9|23
1591243500000|2020-06-04 04:05:00|2397.9|2385.9|2397.2|2385.2|2400.9|2388.9|2397.2|2385.2|38
1591243800000|2020-06-04 04:10:00|2398.2|2386.2|2397.6|2385.6|2399.2|2387.2|2397.6|2385.6|0
1591244100000|2020-06-04 04:15:00|2398.2|2386.2|2397.4|2385.4|2398.2|2386.2|2397.2|2385.2|0
1591244400000|2020-06-04 04:20:00|2397.2|2385.2|2398.2|2386.2|2400.2|2388.2|2397.2|2385.2|24
1591244700000|2020-06-04 04:25:00|2397.9|2385.9|2393.9|2381.9|2398.2|2386.2|2390.9|2378.9|17
1591252200000|2020-06-04 06:30:00|2401.5|2389.5|2404.8|2392.8|2410.1|2398.1|2401.1|2389.1|43
1591252500000|2020-06-04 06:35:00|2404.3|2392.3|2413.1|2401.1|2416.8|2404.8|2403.8|2391.8|30
1591252800000|2020-06-04 06:40:00|2412.8|2400.8|2411.4|2399.4|2417.1|2405.1|2411.4|2399.4|20
1591253100000|2020-06-04 06:45:00|2411.9|2399.9|2410.1|2398.1|2412.1|2400.1|2405.1|2393.1|5
1591253400000|2020-06-04 06:50:00|2410.4|2398.4|2411.7|2399.7|2414.8|2402.8|2410.4|2398.4|14
1591253700000|2020-06-04 06:55:00|2412.3|2400.3|2408.9|2396.9|2413.6|2401.6|2406.9|2394.9|25
1591254000000|2020-06-04 07:00:00|2408.7|2396.7|2411.1|2399.1|2411.7|2399.7|2408.4|2396.4|11
1591254300000|2020-06-04 07:05:00|2410.7|2398.7|2405.7|2393.7|2412.1|2400.1|2405.4|2393.4|30
1591254600000|2020-06-04 07:10:00|2406.1|2394.1|2401.9|2389.9|2407.1|2395.1|2401.4|2389.4|0
1591254900000|2020-06-04 07:15:00|2401.4|2389.4|2401.6|2389.6|2403.4|2391.4|2401.4|2389.4|0
1591255200000|2020-06-04 07:20:00|2401.9|2389.9|2398.4|2386.4|2403.4|2391.4|2398.4|2386.4|0
1591255500000|2020-06-04 07:25:00|2398.9|2386.9|2401.1|2389.1|2401.1|2389.1|2398.4|2386.4|0
1591255800000|2020-06-04 07:30:00|2401.7|2389.7|2401.7|2389.7|2401.7|2389.7|2401.1|2389.1|8
1591256100000|2020-06-04 07:35:00|2401.4|2389.4|2401.4|2389.4|2401.7|2389.7|2401.4|2389.4|2
1591256400000|2020-06-04 07:40:00|2401|2389|2400.7|2388.7|2401|2389|2394.9|2382.9|121
1591256700000|2020-06-04 07:45:00|2401.7|2389.7|2401.5|2389.5|2407.7|2395.7|2400|2388|11
1591257000000|2020-06-04 07:50:00|2401.2|2389.2|2403.5|2391.5|2403.5|2391.5|2401|2389|0
1591257300000|2020-06-04 07:55:00|2403.9|2391.9|2406|2394|2406.7|2394.7|2403.9|2391.9|2
1591257600000|2020-06-04 08:00:00|2406.5|2394.5|2406.4|2394.4|2408.1|2396.1|2406.2|2394.2|116
1591257900000|2020-06-04 08:05:00|2407|2395|2406.4|2394.4|2407.4|2395.4|2406.4|2394.4|100
1591258200000|2020-06-04 08:10:00|2407|2395|2405|2393|2407.4|2395.4|2405|2393|128
1591258500000|2020-06-04 08:15:00|2405.4|2393.4|2404.1|2392.1|2405.4|2393.4|2403.9|2391.9|164
1591258800000|2020-06-04 08:20:00|2403.9|2391.9|2398.4|2386.4|2403.9|2391.9|2396.6|2384.6|372
1591259100000|2020-06-04 08:25:00|2397.4|2385.4|2398.4|2386.4|2399.1|2387.1|2397.1|2385.1|30
1591259400000|2020-06-04 08:30:00|2397|2385|2398.4|2386.4|2398.7|2386.7|2395.5|2383.5|163
1591259700000|2020-06-04 08:35:00|2398.7|2386.7|2399|2387|2401|2389|2398.4|2386.4|3
1591260000000|2020-06-04 08:40:00|2399.4|2387.4|2399|2387|2400|2388|2399|2387|0
1591260300000|2020-06-04 08:45:00|2400|2388|2399|2387|2400|2388|2399|2387|0
1591260600000|2020-06-04 08:50:00|2398.9|2386.9|2401|2389|2401|2389|2398.4|2386.4|0
1591260900000|2020-06-04 08:55:00|2400.4|2388.4|2402|2390|2402|2390|2399|2387|0
1591261200000|2020-06-04 09:00:00|2401.9|2389.9|2405.5|2393.5|2406|2394|2398.4|2386.4|5
1591261500000|2020-06-04 09:05:00|2405|2393|2403|2391|2405.5|2393.5|2403|2391|10
1591261800000|2020-06-04 09:10:00|2403.7|2391.7|2398|2386|2404.3|2392.3|2395.7|2383.7|120
1591262100000|2020-06-04 09:15:00|2397.7|2385.7|2394.7|2382.7|2399|2387|2390.3|2378.3|82
1591262400000|2020-06-04 09:20:00|2393.7|2381.7|2384.3|2372.3|2394.7|2382.7|2384.3|2372.3|9
1591262700000|2020-06-04 09:25:00|2384|2372|2377.7|2365.7|2384.1|2372.1|2377.3|2365.3|127
1591263000000|2020-06-04 09:30:00|2377|2365|2358|2346|2377|2365|2358|2346|123
1591263300000|2020-06-04 09:35:00|2358.5|2346.5|2357|2345|2359|2347|2355|2343|168
1591263600000|2020-06-04 09:40:00|2357.4|2345.4|2355.7|2343.7|2358|2346|2354.7|2342.7|6
1591263900000|2020-06-04 09:45:00|2355.8|2343.8|2349.4|2337.4|2355.8|2343.8|2347.8|2335.8|514
1591264200000|2020-06-04 09:50:00|2350.4|2338.4|2348.6|2336.6|2354.4|2342.4|2344.4|2332.4|124
1591264500000|2020-06-04 09:55:00|2348.7|2336.7|2358|2346|2358.6|2346.6|2348.3|2336.3|364
1591324200000|2020-06-05 02:30:00|2366.3|2354.3|2372.2|2360.2|2372.2|2360.2|2364.8|2352.8|29
1591324500000|2020-06-05 02:35:00|2372.5|2360.5|2369.9|2357.9|2375.2|2363.2|2369.9|2357.9|54
1591324800000|2020-06-05 02:40:00|2370.2|2358.2|2366.4|2354.4|2370.2|2358.2|2364.9|2352.9|0
1591325100000|2020-06-05 02:45:00|2365.9|2353.9|2372.9|2360.9|2374.5|2362.5|2365.9|2353.9|135
1591325400000|2020-06-05 02:50:00|2373.9|2361.9|2376.3|2364.3|2377|2365|2371.9|2359.9|30
1591325700000|2020-06-05 02:55:00|2376.6|2364.6|2376|2364|2377|2365|2371.8|2359.8|8
1591326000000|2020-06-05 03:00:00|2376.6|2364.6|2379.3|2367.3|2381|2369|2376.6|2358.3|62
1591326300000|2020-06-05 03:05:00|2379.6|2367.6|2378.3|2366.3|2381.3|2369.3|2378.3|2366.3|24
1591326600000|2020-06-05 03:10:00|2379.3|2367.3|2373.5|2361.5|2380|2368|2373.5|2361.5|11
1591326900000|2020-06-05 03:15:00|2373.8|2361.8|2370.8|2358.8|2375.8|2363.8|2367.8|2355.8|620
1591327200000|2020-06-05 03:20:00|2371.8|2359.8|2371.8|2359.8|2373.8|2361.8|2370.3|2358.3|0
1591327500000|2020-06-05 03:25:00|2371.3|2359.3|2369.2|2357.2|2371.8|2359.8|2367.7|2355.7|0
1591327800000|2020-06-05 03:30:00|2369.7|2357.7|2368.7|2356.7|2371.7|2359.7|2367.7|2355.7|1
1591328100000|2020-06-05 03:35:00|2367.7|2355.7|2358.7|2346.7|2367.7|2355.7|2357.7|2345.7|15
1591328400000|2020-06-05 03:40:00|2359.2|2347.2|2358.7|2346.7|2360.4|2348.4|2355.7|2343.7|0
1591328700000|2020-06-05 03:45:00|2357.7|2345.7|2359.7|2347.7|2361.1|2349.1|2357.7|2345.7|1
1591329000000|2020-06-05 03:50:00|2358.7|2346.7|2354|2342|2358.7|2346.7|2354|2342|0
1591329300000|2020-06-05 03:55:00|2353.7|2341.7|2355.7|2343.7|2358.7|2346.7|2353.7|2341.7|2
1591329600000|2020-06-05 04:00:00|2356|2344|2357|2345|2358|2346|2355.7|2343.7|0
1591329900000|2020-06-05 04:05:00|2358|2346|2357|2345|2359|2347|2357|2345|0
1591330200000|2020-06-05 04:10:00|2356|2344|2355.5|2343.5|2357.7|2345.7|2353.7|2341.7|0
1591330500000|2020-06-05 04:15:00|2353|2341|2349.7|2337.7|2354.7|2342.7|2349.7|2337.7|0
1591330800000|2020-06-05 04:20:00|2349.5|2337.5|2353.3|2341.3|2354.3|2342.3|2347.7|2335.7|57
1591331100000|2020-06-05 04:25:00|2354|2342|2361|2349|2361.2|2349.2|2354|2342|19
1591338600000|2020-06-05 06:30:00|2384.3|2372.3|2381.3|2369.3|2384.7|2372.7|2370.1|2350.1|19
1591338900000|2020-06-05 06:35:00|2381.8|2369.8|2379.3|2367.3|2384.3|2372.3|2378.3|2366.3|0
1591339200000|2020-06-05 06:40:00|2378.6|2366.6|2372.9|2360.9|2378.6|2366.6|2369.2|2357.2|21
1591339500000|2020-06-05 06:45:00|2372.7|2360.7|2373.9|2361.9|2376.9|2364.9|2372.4|2360.4|62
1591339800000|2020-06-05 06:50:00|2373.6|2361.6|2371.6|2359.6|2373.6|2361.6|2367.2|2355.2|1
1591340100000|2020-06-05 06:55:00|2371.2|2359.2|2368|2356|2373.2|2361.2|2366.5|2354.5|2
1591340400000|2020-06-05 07:00:00|2368.5|2356.5|2363.5|2351.5|2369.5|2357.5|2363.5|2351.5|0
1591340700000|2020-06-05 07:05:00|2362.5|2350.5|2363.5|2351.5|2364.5|2352.5|2359.5|2347.5|1
1591341000000|2020-06-05 07:10:00|2364.5|2352.5|2366.9|2354.9|2371.5|2359.5|2364.2|2352.2|1
1591341300000|2020-06-05 07:15:00|2367.4|2355.4|2356.7|2344.7|2368.8|2356.8|2354.5|2342.5|2
1591341600000|2020-06-05 07:20:00|2356.5|2344.5|2353.5|2341.5|2356.7|2344.7|2352.5|2340.5|12
1591341900000|2020-06-05 07:25:00|2353.2|2341.2|2341.3|2329.3|2353.2|2341.2|2340.5|2328.5|9
1591342200000|2020-06-05 07:30:00|2341.8|2329.8|2330.6|2318.6|2343.2|2331.2|2330.3|2318.3|151
1591342500000|2020-06-05 07:35:00|2330.3|2318.3|2330.2|2318.2|2331.3|2319.3|2321.6|2309.6|70
1591342800000|2020-06-05 07:40:00|2330.5|2318.5|2334.9|2322.9|2336.6|2324.6|2328|2316|12
1591343100000|2020-06-05 07:45:00|2333.9|2321.9|2339.5|2327.5|2341.9|2329.9|2333.9|2321.9|47
1591343400000|2020-06-05 07:50:00|2339|2327|2348.6|2336.6|2350.3|2338.3|2339|2327|238
1591343700000|2020-06-05 07:55:00|2348.8|2336.8|2371.2|2359.2|2371.6|2359.6|2348.3|2336.3|106
1591344000000|2020-06-05 08:00:00|2370.2|2358.2|2380.6|2368.6|2382.9|2370.9|2368.4|2356.4|56
1591344300000|2020-06-05 08:05:00|2379.7|2367.7|2377.6|2365.6|2385.6|2373.6|2377.2|2365.2|23
1591344600000|2020-06-05 08:10:00|2377.3|2365.3|2382.6|2370.6|2382.6|2370.6|2373.6|2361.6|1
1591344900000|2020-06-05 08:15:00|2383.3|2371.3|2391.3|2379.3|2391.3|2379.3|2370.8|2350.8|115
1591345200000|2020-06-05 08:20:00|2390.6|2378.6|2398.6|2386.6|2418.1|2406.1|2373.1|2353.1|75
1591345500000|2020-06-05 08:25:00|2397.4|2385.4|2400.6|2388.6|2403.2|2391.1|2388.3|2376.3|105
1591345800000|2020-06-05 08:30:00|2400.4|2388.4|2396.2|2384.2|2405.6|2393.6|2395.7|2383.7|16
1591346100000|2020-06-05 08:35:00|2395.9|2383.9|2393.3|2381.3|2397.9|2385.9|2391.9|2379.9|41
1591346400000|2020-06-05 08:40:00|2393.5|2381.5|2397.1|2385.1|2397.4|2385.4|2393.5|2381.5|34
1591346700000|2020-06-05 08:45:00|2399.6|2387.6|2399.6|2387.6|2400.3|2388.3|2398.1|2386.1|3
1591347000000|2020-06-05 08:50:00|2399.8|2387.8|2396.9|2384.9|2400.3|2388.3|2396.9|2384.9|1
1591347300000|2020-06-05 08:55:00|2396.6|2384.6|2399.3|2387.3|2399.5|2387.5|2394.9|2382.9|2
1591347600000|2020-06-05 09:00:00|2399.6|2387.6|2395.4|2383.4|2400|2388|2395.4|2383.4|4
1591347900000|2020-06-05 09:05:00|2395.1|2383.1|2394.8|2382.8|2395.6|2383.6|2391.6|2379.6|2
1591348200000|2020-06-05 09:10:00|2395|2383|2393.3|2381.3|2396|2384|2393.3|2381.3|4
1591348500000|2020-06-05 09:15:00|2393|2381|2374.4|2362.4|2394.3|2382.3|2374.4|2362.4|1
1591348800000|2020-06-05 09:20:00|2374.9|2362.9|2357|2345|2374.9|2362.9|2348.6|2336.6|77
1591349100000|2020-06-05 09:25:00|2357.4|2345.4|2359.7|2347.7|2360.7|2348.7|2356.2|2344.2|39
1591349400000|2020-06-05 09:30:00|2359.4|2347.4|2362.4|2350.4|2362.4|2350.4|2357.4|2345.4|45
1591349700000|2020-06-05 09:35:00|2363.4|2351.4|2369.3|2357.3|2375.4|2363.4|2363.4|2351.4|4
1591350000000|2020-06-05 09:40:00|2367.8|2355.8|2361.7|2349.7|2371.2|2359.2|2360.7|2348.7|0
1591350300000|2020-06-05 09:45:00|2361.2|2349.2|2361.7|2349.7|2364.2|2352.2|2360.3|2348.3|2
1591350600000|2020-06-05 09:50:00|2362.2|2350.2|2368.5|2356.5|2372.5|2360.5|2360.3|2348.3|40
1591350900000|2020-06-05 09:55:00|2368.2|2356.2|2372|2360|2375.1|2363.1|2358.8|2338.8|39
1591669800000|2020-06-09 02:30:00|2349.6|2337.6|2357.1|2345.1|2365.9|2353.9|2349.6|2337.6|0
1591670100000|2020-06-09 02:35:00|2356.9|2344.9|2380.1|2368.1|2380.1|2368.1|2356.9|2344.9|24
1591670400000|2020-06-09 02:40:00|2380.6|2368.6|2387.6|2375.6|2390.1|2378.1|2378.1|2366.1|3
1591670700000|2020-06-09 02:45:00|2387.9|2375.9|2387.9|2375.9|2389.1|2377.1|2385.1|2373.1|6
1591671000000|2020-06-09 02:50:00|2388.4|2376.4|2387.4|2375.4|2391.6|2379.6|2386.1|2374.1|30
1591671300000|2020-06-09 02:55:00|2386.9|2374.9|2391.9|2379.9|2391.9|2379.9|2384.9|2372.9|8
1591671600000|2020-06-09 03:00:00|2391.1|2379.1|2386.6|2374.6|2391.1|2379.1|2385.9|2373.9|2
1591671900000|2020-06-09 03:05:00|2386.4|2374.4|2363.7|2343.7|2386.4|2374.4|2363.7|2343.7|12
1591672200000|2020-06-09 03:10:00|2384.1|2372.1|2386.1|2374.1|2386.1|2374.1|2363.7|2343.7|37
1591672500000|2020-06-09 03:15:00|2387.1|2375.1|2397.3|2385.3|2398.3|2386.3|2387.1|2375.1|61
1591672800000|2020-06-09 03:20:00|2397.6|2385.6|2412.1|2400.1|2413.8|2401.8|2397.6|2379.4|89
1591673100000|2020-06-09 03:25:00|2411.1|2399.1|2414.1|2402.1|2423.6|2411.6|2410.6|2391.2|71
1591673400000|2020-06-09 03:30:00|2413.8|2401.8|2414.3|2402.3|2419.8|2407.8|2412.1|2400.1|2
1591673700000|2020-06-09 03:35:00|2414.1|2402.1|2416.8|2404.8|2417.6|2405.6|2412.3|2400.3|189
1591674000000|2020-06-09 03:40:00|2417.1|2405.1|2417.3|2405.3|2417.6|2405.6|2413.8|2401.8|72
1591674300000|2020-06-09 03:45:00|2415.8|2403.8|2407.6|2395.6|2415.8|2403.8|2403.1|2391.1|21
1591674600000|2020-06-09 03:50:00|2407.8|2395.8|2410.6|2398.6|2413.1|2401.1|2407.6|2395.6|24
1591674900000|2020-06-09 03:55:00|2410.8|2398.8|2414.6|2402.6|2416.6|2404.6|2410.8|2398.8|6
1591675200000|2020-06-09 04:00:00|2415.1|2403.1|2412.1|2400.1|2415.1|2403.1|2411.1|2399.1|15
1591675500000|2020-06-09 04:05:00|2411.8|2399.8|2412.1|2400.1|2412.1|2400.1|2410.8|2398.8|10
1591675800000|2020-06-09 04:10:00|2413.1|2401.1|2413.1|2401.1|2416.3|2404.3|2413.1|2401.1|4
1591676100000|2020-06-09 04:15:00|2412.8|2400.8|2413.8|2401.8|2414.8|2402.8|2411.8|2399.8|0
1591676400000|2020-06-09 04:20:00|2413.3|2401.3|2409.8|2397.8|2413.3|2401.3|2409.1|2397.1|104
1591676700000|2020-06-09 04:25:00|2409.3|2397.3|2408.8|2396.8|2410.6|2398.6|2406.1|2394.1|8
1591684200000|2020-06-09 06:30:00|2420.5|2408.5|2427.5|2415.5|2434.7|2422.7|2420|2408|15
1591684500000|2020-06-09 06:35:00|2427.7|2415.7|2433|2421|2436.3|2424.3|2427.5|2415.5|28
1591684800000|2020-06-09 06:40:00|2434.2|2422.2|2432.5|2420.5|2435.2|2423.2|2428.7|2416.7|86
1591685100000|2020-06-09 06:45:00|2432.2|2420.2|2432.9|2420.9|2435.5|2423.5|2430|2418|166
1591685400000|2020-06-09 06:50:00|2433.4|2421.4|2437.2|2425.2|2440.2|2428.2|2430.4|2418.4|73
1591685700000|2020-06-09 06:55:00|2438.2|2426.2|2434.2|2422.2|2441|2429|2434.2|2422.2|14
1591686000000|2020-06-09 07:00:00|2433.9|2421.9|2432.7|2420.7|2433.9|2421.9|2427.9|2415.9|82
1591686300000|2020-06-09 07:05:00|2433.2|2421.2|2426.4|2414.4|2435.5|2423.5|2426.4|2414.4|137
1591686600000|2020-06-09 07:10:00|2427.4|2415.4|2431.2|2419.2|2431.4|2419.4|2426.4|2414.4|35
1591686900000|2020-06-09 07:15:00|2430.7|2418.7|2424.9|2412.9|2432.7|2420.7|2419.2|2407.2|26
1591687200000|2020-06-09 07:20:00|2425.4|2413.4|2424.9|2412.9|2425.9|2413.9|2422.9|2410.9|0
1591687500000|2020-06-09 07:25:00|2424.7|2412.7|2423.9|2411.9|2427.4|2415.4|2423.9|2411.9|0
1591687800000|2020-06-09 07:30:00|2423.4|2411.4|2419.7|2407.7|2423.9|2411.9|2417.9|2405.9|0
1591688100000|2020-06-09 07:35:00|2418.7|2406.7|2413.9|2401.9|2420.2|2408.2|2412.9|2400.9|5
1591688400000|2020-06-09 07:40:00|2413.4|2401.4|2416.9|2404.9|2417.9|2405.9|2412.9|2400.9|0
1591688700000|2020-06-09 07:45:00|2417.9|2405.9|2416.7|2404.7|2418.7|2406.7|2416.7|2404.7|0
1591689000000|2020-06-09 07:50:00|2415.7|2403.7|2412.7|2400.7|2416.2|2404.2|2412.7|2400.7|0
1591689300000|2020-06-09 07:55:00|2413.2|2401.2|2408.7|2396.7|2413.7|2401.7|2408.7|2396.7|0
1591689600000|2020-06-09 08:00:00|2409.7|2397.7|2408.9|2396.9|2412.4|2400.4|2408.4|2396.4|7
1591689900000|2020-06-09 08:05:00|2408.7|2396.7|2412.4|2400.4|2414.4|2402.4|2408.4|2396.4|0
1591690200000|2020-06-09 08:10:00|2412.9|2400.9|2411.9|2399.9|2413.4|2401.4|2410.7|2398.7|0
1591690500000|2020-06-09 08:15:00|2411.7|2399.7|2404.4|2392.4|2411.7|2399.7|2402.9|2390.9|21
1591690800000|2020-06-09 08:20:00|2404.2|2392.2|2396.9|2384.9|2405.4|2393.4|2396.9|2384.9|110
1591691100000|2020-06-09 08:25:00|2396.7|2384.7|2401.9|2389.9|2401.9|2389.9|2396.5|2384.5|108
1591691400000|2020-06-09 08:30:00|2401.4|2389.4|2401.9|2389.9|2408.4|2396.4|2398.9|2386.9|6
1591691700000|2020-06-09 08:35:00|2401.7|2389.7|2405.2|2393.2|2407.9|2395.9|2400.9|2388.9|1
1591692000000|2020-06-09 08:40:00|2405.9|2393.9|2400.9|2388.9|2408.4|2396.4|2399.4|2387.4|3
1591692300000|2020-06-09 08:45:00|2400.7|2388.7|2405.4|2393.4|2405.4|2393.4|2400.4|2388.4|0
1591692600000|2020-06-09 08:50:00|2404.9|2392.9|2403.2|2391.2|2405.4|2393.4|2401.4|2389.4|1
1591692900000|2020-06-09 08:55:00|2402.7|2390.7|2407.4|2395.4|2407.4|2395.4|2400.4|2388.4|14
1591693200000|2020-06-09 09:00:00|2406.9|2394.9|2410.4|2398.4|2413.2|2401.2|2406.4|2394.4|1
1591693500000|2020-06-09 09:05:00|2410.7|2398.7|2406.4|2394.4|2413.2|2401.2|2403.2|2391.2|2
1591693800000|2020-06-09 09:10:00|2406.7|2394.7|2403.4|2391.4|2408.4|2396.4|2403.4|2391.4|0
1591694100000|2020-06-09 09:15:00|2403.6|2391.6|2402.4|2390.4|2404.2|2392.2|2397.4|2385.4|0
1591694400000|2020-06-09 09:20:00|2402.6|2390.6|2405.9|2393.9|2407.9|2395.9|2399.4|2387.4|0
1591694700000|2020-06-09 09:25:00|2406.2|2394.2|2403.9|2391.9|2406.2|2394.2|2402.9|2390.9|8
1591695000000|2020-06-09 09:30:00|2404.2|2392.2|2405.2|2393.2|2406.7|2394.7|2402.2|2390.2|51
1591695300000|2020-06-09 09:35:00|2404.9|2392.9|2413.4|2401.4|2414.2|2402.2|2404.2|2392.2|71
1591695600000|2020-06-09 09:40:00|2412.4|2400.4|2407.1|2395.1|2412.4|2400.4|2404.4|2392.4|2
1591695900000|2020-06-09 09:45:00|2406.4|2394.4|2404.1|2392.1|2408.4|2396.4|2402.9|2390.9|23
1591696200000|2020-06-09 09:50:00|2403.1|2391.1|2400.4|2388.4|2403.1|2391.1|2399.1|2387.1|80
1591696500000|2020-06-09 09:55:00|2400.7|2388.7|2406.6|2394.6|2408.4|2396.4|2400.4|2388.4|46
1591756200000|2020-06-10 02:30:00|2421.1|2409.1|2417.1|2405.1|2428.7|2416.7|2413.1|2401.1|27
1591756500000|2020-06-10 02:35:00|2416.9|2404.9|2415.6|2403.6|2416.9|2404.9|2409.6|2397.6|0
1591756800000|2020-06-10 02:40:00|2414.6|2402.6|2412.6|2400.6|2416.6|2404.6|2410.6|2398.6|0
1591757100000|2020-06-10 02:45:00|2412.1|2400.1|2406.6|2394.6|2412.6|2400.6|2405.3|2393.3|1
1591757400000|2020-06-10 02:50:00|2407.3|2395.3|2409.3|2397.3|2410.6|2398.6|2405.1|2393.1|0
1591757700000|2020-06-10 02:55:00|2409.1|2397.1|2407.4|2395.4|2409.3|2397.3|2406.6|2394.6|20
1591758000000|2020-06-10 03:00:00|2407.1|2395.1|2402.1|2390.1|2410.6|2398.6|2402.1|2390.1|7
1591758300000|2020-06-10 03:05:00|2402.9|2390.9|2402.4|2390.4|2405.1|2393.1|2398.1|2386.1|0
1591758600000|2020-06-10 03:10:00|2402.1|2390.1|2398.3|2386.3|2405.8|2393.8|2395.8|2383.8|33
1591758900000|2020-06-10 03:15:00|2397.8|2385.8|2399.3|2387.3|2399.3|2387.3|2394.8|2382.8|6
1591759200000|2020-06-10 03:20:00|2399.8|2387.8|2407.3|2395.3|2407.8|2395.8|2399.8|2387.8|10
1591759500000|2020-06-10 03:25:00|2406.6|2394.6|2406.1|2394.1|2406.6|2394.6|2402.3|2390.3|1
1591759800000|2020-06-10 03:30:00|2406.3|2394.3|2403.8|2391.8|2406.3|2394.3|2401.3|2389.3|0
1591760100000|2020-06-10 03:35:00|2404.3|2392.3|2405.3|2393.3|2405.3|2393.3|2404.3|2392.3|0
1591760400000|2020-06-10 03:40:00|2408.3|2396.3|2402.1|2390.1|2408.3|2396.3|2401.1|2389.1|18
1591760700000|2020-06-10 03:45:00|2403.1|2391.1|2401.5|2389.5|2403.1|2391.1|2399.1|2387.1|17
1591761000000|2020-06-10 03:50:00|2401.8|2389.8|2403.3|2391.3|2403.3|2391.3|2399.3|2387.3|15
1591761300000|2020-06-10 03:55:00|2404.1|2392.1|2403.3|2391.3|2406.1|2394.1|2401.3|2389.3|10
1591761600000|2020-06-10 04:00:00|2403.5|2391.5|2404.3|2392.3|2405.1|2393.1|2401.8|2389.8|0
1591761900000|2020-06-10 04:05:00|2402.5|2390.5|2402.6|2390.6|2403.3|2391.3|2400.3|2388.3|2
1591762200000|2020-06-10 04:10:00|2402.8|2390.8|2407.1|2395.1|2407.6|2395.6|2402.3|2390.3|14
1591762500000|2020-06-10 04:15:00|2406.8|2394.8|2404.1|2392.1|2406.8|2394.8|2402.6|2390.6|0
1591762800000|2020-06-10 04:20:00|2403.1|2391.1|2402.3|2390.3|2404.1|2392.1|2402.3|2390.3|1
1591763100000|2020-06-10 04:25:00|2402|2390|2410.3|2394.3|2411.2|2396.1|2401.5|2389.5|2
1591770600000|2020-06-10 06:30:00|2434.5|2422.5|2417.5|2405.5|2436|2424|2417.5|2405.5|106
1591770900000|2020-06-10 06:35:00|2417.2|2405.2|2402.3|2390.3|2417.5|2405.5|2398.5|2386.5|26
1591771200000|2020-06-10 06:40:00|2402.5|2390.5|2401.5|2389.5|2403|2391|2397.3|2385.3|36
1591771500000|2020-06-10 06:45:00|2402|2390|2410|2398|2412.8|2400.8|2401|2389|0
1591771800000|2020-06-10 06:50:00|2409.5|2397.5|2409|2397|2412|2400|2405.9|2393.9|11
1591772100000|2020-06-10 06:55:00|2409.5|2397.5|2410|2398|2410.8|2398.8|2409.5|2397.5|0
1591772400000|2020-06-10 07:00:00|2407|2395|2408|2396|2410.8|2398.8|2406.2|2394.2|3
1591772700000|2020-06-10 07:05:00|2407.2|2395.2|2405.2|2393.2|2407.2|2395.2|2402.4|2390.4|22
1591773000000|2020-06-10 07:10:00|2405.4|2393.4|2409.2|2397.2|2411|2399|2405.4|2393.4|0
1591773300000|2020-06-10 07:15:00|2410|2398|2420.2|2408.2|2423.2|2411.2|2408.2|2396.2|17
1591773600000|2020-06-10 07:20:00|2419.5|2407.5|2421.2|2409.2|2421.4|2409.4|2414.7|2402.7|11
1591773900000|2020-06-10 07:25:00|2421|2409|2425.6|2413.6|2426.6|2414.6|2419.4|2407.4|40
1591774200000|2020-06-10 07:30:00|2425.1|2413.1|2418.6|2406.6|2425.4|2413.4|2418.6|2406.6|10
1591774500000|2020-06-10 07:35:00|2418.4|2406.4|2419.4|2407.4|2420.6|2408.6|2418.1|2406.1|11
1591774800000|2020-06-10 07:40:00|2418.9|2406.9|2413.9|2401.9|2419.4|2407.4|2411.1|2399.1|10
1591775100000|2020-06-10 07:45:00|2413.6|2401.6|2413.9|2401.9|2413.9|2401.9|2410.6|2398.6|15
1591775400000|2020-06-10 07:50:00|2414.4|2402.4|2413.9|2401.9|2418.9|2406.9|2413.9|2401.9|8
1591775700000|2020-06-10 07:55:00|2413.1|2401.1|2407.5|2395.5|2413.3|2401.3|2405|2393|34
1591776000000|2020-06-10 08:00:00|2407.8|2395.8|2408|2396|2409.3|2397.3|2406|2394|24
1591776300000|2020-06-10 08:05:00|2407.8|2395.8|2405|2393|2408|2396|2401|2389|11
1591776600000|2020-06-10 08:10:00|2404.5|2392.5|2405.2|2393.2|2405.2|2393.2|2401.2|2389.2|7
1591776900000|2020-06-10 08:15:00|2405.5|2393.5|2401|2389|2407|2395|2400.2|2388.2|21
1591777200000|2020-06-10 08:20:00|2400.8|2388.8|2388|2376|2401.2|2389.2|2382.2|2370.2|59
1591777500000|2020-06-10 08:25:00|2387.8|2375.8|2387|2375|2388|2376|2379|2367|0
1591777800000|2020-06-10 08:30:00|2385.5|2373.5|2386.5|2374.5|2387.1|2375.1|2380|2368|27
1591778100000|2020-06-10 08:35:00|2387|2375|2384|2372|2389.3|2377.3|2382.3|2370.3|32
1591778400000|2020-06-10 08:40:00|2384.2|2372.2|2386.5|2374.5|2386.5|2374.5|2383.2|2371.2|2
1591778700000|2020-06-10 08:45:00|2388.3|2376.3|2385.5|2373.5|2388.3|2376.3|2383.5|2371.5|17
1591779000000|2020-06-10 08:50:00|2385.3|2373.3|2384.5|2372.5|2387.3|2375.3|2383.3|2371.3|0
1591779300000|2020-06-10 08:55:00|2385|2373|2376.5|2364.5|2385|2373|2374.8|2362.8|1
1591779600000|2020-06-10 09:00:00|2376|2364|2380.5|2368.5|2383.7|2371.7|2375|2363|7
1591779900000|2020-06-10 09:05:00|2381|2369|2378.4|2366.4|2382.2|2370.2|2378.4|2366.4|15
1591780200000|2020-06-10 09:10:00|2377.6|2365.6|2375.2|2363.2|2379.2|2367.2|2373.2|2361.2|13
1591780500000|2020-06-10 09:15:00|2375.7|2363.7|2377.8|2365.8|2378.6|2366.6|2375.7|2363.7|7
1591780800000|2020-06-10 09:20:00|2378.8|2366.8|2378.5|2366.5|2382.8|2370.8|2376.3|2364.3|102
1591781100000|2020-06-10 09:25:00|2378.7|2366.7|2378.3|2366.3|2381.8|2369.8|2376.3|2364.3|59
1591781400000|2020-06-10 09:30:00|2378.6|2366.6|2379.8|2367.8|2381.8|2369.8|2377.8|2365.8|14
1591781700000|2020-06-10 09:35:00|2380.6|2368.6|2380.8|2368.8|2381.8|2369.8|2378.8|2366.8|15
1591782000000|2020-06-10 09:40:00|2380.6|2368.6|2372.1|2360.1|2380.8|2368.8|2372.1|2360.1|25
1591782300000|2020-06-10 09:45:00|2372.3|2360.3|2373.1|2361.1|2375.1|2363.1|2370.1|2358.1|4
1591782600000|2020-06-10 09:50:00|2372.3|2360.3|2371.8|2359.8|2375.1|2363.1|2367.8|2355.8|3
1591782900000|2020-06-10 09:55:00|2372.1|2360.1|2368.9|2356.9|2372.3|2360.3|2367.1|2355.1|118
1591842600000|2020-06-11 02:30:00|2381.6|2369.6|2382.6|2370.6|2386.9|2374.9|2380.8|2368.8|54
1591842900000|2020-06-11 02:35:00|2382.4|2370.4|2376.8|2364.8|2383.4|2371.4|2375.8|2363.8|17
1591843200000|2020-06-11 02:40:00|2376.5|2364.5|2377|2365|2379.8|2367.8|2370.4|2358.4|15
1591843500000|2020-06-11 02:45:00|2377.4|2365.4|2380.6|2368.6|2382.3|2370.3|2377|2365|48
1591843800000|2020-06-11 02:50:00|2380.1|2368.1|2375.4|2363.4|2380.6|2368.6|2374|2362|31
1591844100000|2020-06-11 02:55:00|2375.2|2363.2|2371|2359|2376.4|2364.4|2366.8|2354.8|14
1591844400000|2020-06-11 03:00:00|2371.5|2359.5|2376.9|2364.9|2377.4|2365.4|2370.4|2358.4|7
1591844700000|2020-06-11 03:05:00|2377.4|2365.4|2374.4|2362.4|2377.4|2365.4|2373.4|2361.4|0
1591845000000|2020-06-11 03:10:00|2375.4|2363.4|2373.4|2361.4|2376.4|2364.4|2372.4|2360.4|0
1591845300000|2020-06-11 03:15:00|2373.6|2361.6|2382.8|2370.8|2385.5|2373.5|2373.6|2361.6|16
1591845600000|2020-06-11 03:20:00|2383|2371|2388.2|2376.2|2390|2378|2383|2371|43
1591845900000|2020-06-11 03:25:00|2388.5|2376.5|2384.7|2372.7|2391|2379|2384.2|2372.2|12
1591846200000|2020-06-11 03:30:00|2384.2|2372.2|2385.2|2373.2|2387.7|2375.7|2384.2|2372.2|3
1591846500000|2020-06-11 03:35:00|2385.7|2373.7|2388|2376|2388.2|2376.2|2385|2373|2
1591846800000|2020-06-11 03:40:00|2387.7|2375.7|2384.9|2372.9|2387.7|2375.7|2383.9|2371.9|0
1591847100000|2020-06-11 03:45:00|2384.5|2372.5|2383.9|2371.9|2384.9|2372.9|2382.6|2370.6|0
1591847400000|2020-06-11 03:50:00|2384.4|2372.4|2386.7|2374.7|2387.7|2375.7|2383.9|2371.9|3
1591847700000|2020-06-11 03:55:00|2386.2|2374.2|2384.9|2372.9|2386.4|2374.4|2384.9|2372.9|7
1591848000000|2020-06-11 04:00:00|2384.5|2372.5|2385.9|2373.9|2386.7|2374.7|2383.5|2371.5|3
1591848300000|2020-06-11 04:05:00|2385.7|2373.7|2384.9|2372.9|2385.9|2373.9|2383.4|2371.4|0
1591848600000|2020-06-11 04:10:00|2385.4|2373.4|2385.1|2373.1|2386.7|2374.7|2384.6|2372.6|0
1591848900000|2020-06-11 04:15:00|2384.6|2372.6|2385.3|2373.3|2385.9|2373.9|2384|2372|10
1591849200000|2020-06-11 04:20:00|2385.9|2373.9|2391.4|2379.4|2392.1|2380.1|2385.3|2373.3|39
1591849500000|2020-06-11 04:25:00|2391.1|2379.1|2397.1|2385.1|2400.2|2388.2|2389.2|2377.2|31
1591857000000|2020-06-11 06:30:00|2376|2364|2367.7|2355.7|2376.2|2364.2|2360|2348|67
1591857300000|2020-06-11 06:35:00|2368.1|2356.1|2358.1|2346.1|2369.7|2357.7|2354.9|2342.9|69
1591857600000|2020-06-11 06:40:00|2357.1|2345.1|2358.9|2346.9|2364.4|2352.4|2352.9|2340.9|77
1591857900000|2020-06-11 06:45:00|2358.4|2346.4|2369.2|2357.2|2369.2|2357.2|2357.9|2345.9|32
1591858200000|2020-06-11 06:50:00|2369.7|2357.7|2369.4|2357.4|2372.7|2360.7|2364.9|2352.9|1
1591858500000|2020-06-11 06:55:00|2369.2|2357.2|2366.9|2354.9|2370.7|2358.7|2366.9|2354.9|0
1591858800000|2020-06-11 07:00:00|2367.6|2355.6|2364.9|2352.9|2367.9|2355.9|2362.9|2350.9|1
1591859100000|2020-06-11 07:05:00|2363.9|2351.9|2365.5|2353.5|2367.7|2355.7|2359.9|2347.9|24
1591859400000|2020-06-11 07:10:00|2365.1|2353.1|2369|2357|2369.8|2357.8|2360.5|2348.5|3
1591859700000|2020-06-11 07:15:00|2369.2|2357.2|2377.8|2365.8|2380.5|2368.5|2366.5|2354.5|12
1591860000000|2020-06-11 07:20:00|2378.2|2366.2|2375.5|2363.5|2379.5|2367.5|2374.5|2362.5|13
1591860300000|2020-06-11 07:25:00|2375.3|2363.3|2376.5|2364.5|2376.5|2364.5|2372.5|2360.5|3
1591860600000|2020-06-11 07:30:00|2377.3|2365.3|2376.5|2364.5|2380.5|2368.5|2375.5|2363.5|0
1591860900000|2020-06-11 07:35:00|2377.5|2365.5|2368.5|2356.5|2377.5|2365.5|2367.5|2355.5|0
1591861200000|2020-06-11 07:40:00|2369.5|2357.5|2369.5|2357.5|2372.5|2360.5|2364.5|2352.5|0
1591861500000|2020-06-11 07:45:00|2369.2|2357.2|2364.5|2352.5|2369.2|2357.2|2358.5|2346.5|0
1591861800000|2020-06-11 07:50:00|2364.2|2352.2|2367.4|2355.4|2367.5|2355.5|2364|2352|11
1591862100000|2020-06-11 07:55:00|2367.9|2355.9|2359.4|2347.4|2369.4|2357.4|2357.4|2345.4|1
1591862400000|2020-06-11 08:00:00|2359.9|2347.9|2365.4|2353.4|2366.4|2354.4|2359.9|2347.9|1
1591862700000|2020-06-11 08:05:00|2365.9|2353.9|2374.4|2362.4|2374.4|2362.4|2365.9|2353.9|1
1591863000000|2020-06-11 08:10:00|2374.9|2362.9|2375.4|2363.4|2376.4|2364.4|2372.4|2360.4|0
1591863300000|2020-06-11 08:15:00|2374.6|2362.6|2376.4|2364.4|2376.4|2364.4|2373.4|2361.4|0
1591863600000|2020-06-11 08:20:00|2375.4|2363.4|2371.4|2359.4|2375.4|2363.4|2371.2|2359.2|0
1591863900000|2020-06-11 08:25:00|2371.2|2359.2|2369.2|2357.2|2372.2|2360.2|2368.7|2356.7|14
1591864200000|2020-06-11 08:30:00|2368.8|2356.8|2374.2|2362.2|2374.4|2362.4|2366.5|2354.5|2
1591864500000|2020-06-11 08:35:00|2374.4|2362.4|2369.4|2357.4|2375.4|2363.4|2369.4|2357.4|1
1591864800000|2020-06-11 08:40:00|2367.4|2355.4|2369.4|2357.4|2369.4|2357.4|2363.4|2351.4|4
1591865100000|2020-06-11 08:45:00|2369|2357|2367.4|2355.4|2369|2357|2365.2|2353.2|9
1591865400000|2020-06-11 08:50:00|2366.8|2354.8|2373.4|2361.4|2373.4|2361.4|2364.2|2352.2|7
1591865700000|2020-06-11 08:55:00|2372.4|2360.4|2374.4|2362.4|2380.2|2368.2|2372.4|2360.4|7
1591866000000|2020-06-11 09:00:00|2373.4|2361.4|2373.4|2361.4|2375.2|2363.2|2369.9|2357.9|6
1591866300000|2020-06-11 09:05:00|2373.9|2361.9|2368.4|2356.4|2377.4|2365.4|2367.4|2355.4|5
1591866600000|2020-06-11 09:10:00|2367.4|2355.4|2369|2357|2373|2361|2366.9|2354.9|44
1591866900000|2020-06-11 09:15:00|2368.3|2356.3|2373|2361|2374.8|2362.8|2367.7|2355.7|18
1591867200000|2020-06-11 09:20:00|2372.8|2360.8|2370|2358|2375|2363|2370|2358|0
1591867500000|2020-06-11 09:25:00|2369.5|2357.5|2377.7|2365.7|2378.3|2366.3|2369|2357|10
1591867800000|2020-06-11 09:30:00|2377.5|2365.5|2379.3|2367.3|2381|2369|2376.5|2364.5|29
1591868100000|2020-06-11 09:35:00|2378.9|2366.9|2377.3|2365.3|2379.3|2367.3|2372.3|2360.3|0
1591868400000|2020-06-11 09:40:00|2376.9|2364.9|2381.1|2369.1|2384.7|2372.7|2376.7|2364.7|60
1591868700000|2020-06-11 09:45:00|2382.1|2370.1|2382.8|2370.8|2385.9|2373.9|2381.1|2369.1|0
1591869000000|2020-06-11 09:50:00|2383|2371|2382.1|2370.1|2385.3|2373.3|2382.1|2370.1|0
1591869300000|2020-06-11 09:55:00|2381.8|2369.8|2385.1|2373.1|2387.1|2375.1|2381.3|2369.3|45
1591929000000|2020-06-12 02:30:00|2341.7|2329.7|2348.5|2336.5|2349|2337|2335.7|2323.3|46
1591929300000|2020-06-12 02:35:00|2347.5|2335.5|2359.4|2347.4|2364.3|2352.3|2347.3|2335.3|217
1591929600000|2020-06-12 02:40:00|2359.2|2347.2|2356.7|2344.7|2359.4|2347.4|2355.7|2343.7|7
1591929900000|2020-06-12 02:45:00|2357.2|2345.2|2349.7|2337.7|2358.7|2346.7|2347.7|2335.7|11
1591930200000|2020-06-12 02:50:00|2350.5|2338.5|2352.9|2340.9|2353.5|2341.5|2349.9|2337.9|2
1591930500000|2020-06-12 02:55:00|2351.9|2339.9|2348.6|2336.6|2352.1|2340.1|2348.6|2336.6|4
1591930800000|2020-06-12 03:00:00|2349.5|2337.5|2349.4|2337.4|2350.3|2338.3|2348.6|2336.6|11
1591931100000|2020-06-12 03:05:00|2349.1|2337.1|2352.9|2340.9|2353.1|2341.1|2348.6|2336.6|5
1591931400000|2020-06-12 03:10:00|2351.8|2339.8|2353.8|2341.8|2355|2343|2351.8|2339.8|0
1591931700000|2020-06-12 03:15:00|2354.6|2342.6|2353.8|2341.8|2359.6|2347.6|2353.3|2341.3|0
1591932000000|2020-06-12 03:20:00|2352.8|2340.8|2356|2344|2357|2345|2351.2|2339.2|18
1591932300000|2020-06-12 03:25:00|2356.2|2344.2|2358.2|2346.2|2358.2|2346.2|2356.2|2344.2|1
1591932600000|2020-06-12 03:30:00|2360.2|2348.2|2359.9|2347.9|2362.4|2350.4|2359.4|2347.4|0
1591932900000|2020-06-12 03:35:00|2359.4|2347.4|2359.4|2347.4|2359.4|2347.4|2357.4|2345.4|50
1591933200000|2020-06-12 03:40:00|2360.2|2348.2|2361.8|2349.8|2363.8|2351.8|2359.8|2347.8|34
1591933500000|2020-06-12 03:45:00|2361.6|2349.6|2361.8|2349.8|2362|2350|2360.4|2348.4|88
1591933800000|2020-06-12 03:50:00|2362.2|2350.2|2363|2351|2363.8|2351.8|2362.2|2350.2|0
1591934100000|2020-06-12 03:55:00|2363.2|2351.2|2364|2352|2365|2353|2363|2351|18
1591934400000|2020-06-12 04:00:00|2363|2351|2364|2352|2364|2352|2363|2351|33
1591934700000|2020-06-12 04:05:00|2363|2351|2364|2352|2364|2352|2363|2351|20
1591935000000|2020-06-12 04:10:00|2365|2353|2364.8|2352.8|2365|2353|2364.8|2352.8|17
1591935300000|2020-06-12 04:15:00|2365|2353|2370.3|2358.3|2371.3|2359.3|2364.8|2352.8|323
1591935600000|2020-06-12 04:20:00|2369.3|2357.3|2370.9|2358.9|2371.7|2359.7|2368.3|2356.3|22
1591935900000|2020-06-12 04:25:00|2370.8|2358.8|2371.3|2359.3|2371.9|2359.9|2369.7|2357.7|35
1591943400000|2020-06-12 06:30:00|2375.2|2363.2|2365.6|2353.6|2375.2|2363.2|2365.6|2353.6|16
1591943700000|2020-06-12 06:35:00|2365.8|2353.8|2368.8|2356.8|2368.8|2356.8|2364.3|2352.3|1
1591944000000|2020-06-12 06:40:00|2367.8|2355.8|2369.4|2357.4|2369.4|2357.4|2365.4|2353.4|13
1591944300000|2020-06-12 06:45:00|2369.2|2357.2|2373.5|2361.5|2375.3|2363.3|2367.5|2355.5|87
1591944600000|2020-06-12 06:50:00|2373.7|2361.7|2379.5|2367.5|2381.5|2369.5|2373.7|2361.7|128
1591944900000|2020-06-12 06:55:00|2379.9|2367.9|2375|2363|2380.5|2368.5|2374.3|2362.3|0
1591945200000|2020-06-12 07:00:00|2374.8|2362.8|2373.1|2361.1|2377.3|2365.3|2372.3|2360.3|75
1591945500000|2020-06-12 07:05:00|2372.3|2360.3|2376.9|2364.9|2379.1|2367.1|2372.2|2360.2|23
1591945800000|2020-06-12 07:10:00|2377.4|2365.4|2381.9|2369.9|2384.3|2372.3|2377.4|2365.4|4
1591946100000|2020-06-12 07:15:00|2382.3|2370.3|2382.3|2370.3|2384.7|2372.7|2381.1|2369.1|3
1591946400000|2020-06-12 07:20:00|2381.3|2369.3|2384.3|2372.3|2385.5|2373.5|2381.1|2369.1|11
1591946700000|2020-06-12 07:25:00|2384.5|2372.5|2382.3|2370.3|2385.3|2373.3|2382.3|2370.3|2
1591947000000|2020-06-12 07:30:00|2381.3|2369.3|2383.1|2371.1|2383.1|2371.1|2377.9|2365.9|39
1591947300000|2020-06-12 07:35:00|2383.3|2371.3|2381.3|2369.3|2384.1|2372.1|2380.1|2368.1|0
1591947600000|2020-06-12 07:40:00|2382.3|2370.3|2381.9|2369.9|2384.9|2372.9|2381.9|2369.9|8
1591947900000|2020-06-12 07:45:00|2380.9|2368.9|2382.7|2370.7|2383.9|2371.9|2380.9|2368.9|8
1591948200000|2020-06-12 07:50:00|2383.2|2371.2|2384.7|2372.7|2385.2|2373.2|2380.5|2368.5|10
1591948500000|2020-06-12 07:55:00|2385|2373|2387.7|2375.7|2387.7|2375.7|2384.2|2372.2|0
1591948800000|2020-06-12 08:00:00|2387.3|2375.3|2386.6|2374.6|2388.5|2376.5|2386.6|2374.6|5
1591949100000|2020-06-12 08:05:00|2386.3|2374.3|2387.4|2375.4|2388.5|2376.5|2385.5|2373.5|2
1591949400000|2020-06-12 08:10:00|2387.6|2375.6|2389.1|2377.1|2389.6|2377.6|2387.6|2375.6|11
1591949700000|2020-06-12 08:15:00|2388.9|2376.9|2401.7|2389.7|2404.1|2392.1|2388.9|2376.9|43
1591950000000|2020-06-12 08:20:00|2401.9|2389.9|2402.2|2390.2|2413.9|2401.9|2401.9|2389.9|23
1591950300000|2020-06-12 08:25:00|2402.5|2390.5|2406.2|2394.2|2406.2|2394.2|2402|2390|8
1591950600000|2020-06-12 08:30:00|2405.8|2393.8|2409.6|2397.6|2409.8|2397.8|2405.7|2393.7|1
1591950900000|2020-06-12 08:35:00|2408.8|2396.8|2418.4|2406.4|2418.4|2406.4|2408.8|2396.8|123
1591951200000|2020-06-12 08:40:00|2418.6|2406.6|2413.4|2401.4|2418.6|2406.6|2413.4|2401.4|4
1591951500000|2020-06-12 08:45:00|2413.1|2401.1|2416.4|2404.4|2416.6|2404.6|2412.4|2400.4|4
1591951800000|2020-06-12 08:50:00|2416.2|2404.2|2407.1|2395.1|2416.4|2404.4|2406.6|2394.6|0
1591952100000|2020-06-12 08:55:00|2407.9|2395.9|2414.7|2402.7|2416.1|2404.1|2406.6|2394.6|122
1591952400000|2020-06-12 09:00:00|2414.2|2402.2|2417.1|2405.1|2417.1|2405.1|2413.7|2401.7|31
1591952700000|2020-06-12 09:05:00|2417.6|2405.6|2425.5|2413.5|2425.7|2413.7|2417.1|2405.1|89
1591953000000|2020-06-12 09:10:00|2425.7|2413.7|2426.4|2414.4|2429.2|2417.2|2424.5|2412.5|103
1591953300000|2020-06-12 09:15:00|2427.2|2415.2|2414.6|2402.6|2428.7|2416.7|2414.6|2402.6|72
1591953600000|2020-06-12 09:20:00|2414.3|2402.3|2418.1|2406.1|2421.6|2409.6|2413.5|2401.5|117
1591953900000|2020-06-12 09:25:00|2417.9|2405.9|2419.1|2407.1|2422|2410|2417.3|2405.3|25
1591954200000|2020-06-12 09:30:00|2418.1|2406.1|2420.5|2408.5|2423.7|2411.7|2418.1|2406.1|10
1591954500000|2020-06-12 09:35:00|2421|2409|2422.6|2410.6|2424.3|2412.3|2411.8|2399.8|5
1591954800000|2020-06-12 09:40:00|2421|2409|2415.2|2403.2|2421|2409|2414.4|2402.4|15
1591955100000|2020-06-12 09:45:00|2414.4|2402.4|2413.4|2401.4|2416|2404|2412.6|2400.6|10
1591955400000|2020-06-12 09:50:00|2413.1|2401.1|2404.6|2392.6|2413.1|2401.1|2404.6|2392.6|17
1591955700000|2020-06-12 09:55:00|2405|2393|2398|2386|2405.6|2393.6|2397.3|2384.7|46
1592188200000|2020-06-15 02:30:00|2395.9|2383.9|2399.9|2387.9|2402.1|2390.1|2388.9|2376.9|0
1592188500000|2020-06-15 02:35:00|2399.1|2387.1|2402.6|2390.6|2406.8|2394.8|2395.9|2383.9|41
1592188800000|2020-06-15 02:40:00|2402.5|2390.5|2399.6|2387.6|2402.6|2390.6|2398.5|2386.5|0
1592189100000|2020-06-15 02:45:00|2399.8|2387.8|2394.4|2382.4|2406.5|2394.5|2394.4|2382.4|7
1592189400000|2020-06-15 02:50:00|2394.2|2382.2|2386|2374|2394.2|2382.2|2385|2373|14
1592189700000|2020-06-15 02:55:00|2385.9|2373.9|2384.6|2372.6|2385.9|2373.9|2382.1|2370.1|28
1592190000000|2020-06-15 03:00:00|2384.2|2372.2|2383.7|2371.7|2384.6|2372.6|2376.9|2364.9|68
1592190300000|2020-06-15 03:05:00|2383.6|2371.6|2384.6|2372.6|2384.6|2372.6|2379.7|2367.7|0
1592190600000|2020-06-15 03:10:00|2384.9|2372.9|2385.7|2373.7|2388.4|2376.4|2383.7|2371.7|20
1592190900000|2020-06-15 03:15:00|2385.6|2373.6|2382.6|2370.6|2386.9|2374.9|2381.6|2369.6|0
1592191200000|2020-06-15 03:20:00|2382.1|2370.1|2383.9|2371.9|2385.1|2373.1|2380.8|2368.8|11
1592191500000|2020-06-15 03:25:00|2383.8|2371.8|2383.4|2371.4|2384.8|2372.8|2382|2370|38
1592191800000|2020-06-15 03:30:00|2383.2|2371.2|2383.9|2371.9|2384.6|2372.6|2382.9|2370.9|0
1592192100000|2020-06-15 03:35:00|2384.6|2372.6|2383.6|2371.6|2385.8|2373.8|2382|2370|2
1592192400000|2020-06-15 03:40:00|2382.7|2370.7|2382.5|2370.5|2383.1|2371.1|2381.5|2369.5|5
1592192700000|2020-06-15 03:45:00|2382.4|2370.4|2381.4|2369.4|2383.4|2371.4|2381.2|2369.2|0
1592193000000|2020-06-15 03:50:00|2381.2|2369.2|2375.4|2363.4|2381.7|2369.7|2375.4|2363.4|36
1592193300000|2020-06-15 03:55:00|2375.5|2363.5|2376.7|2364.7|2379.2|2367.2|2374.7|2362.7|7
1592193600000|2020-06-15 04:00:00|2377.5|2365.5|2379.4|2367.4|2379.4|2367.4|2376.7|2364.7|1
1592193900000|2020-06-15 04:05:00|2380.1|2368.1|2378.5|2366.5|2380.1|2368.1|2378.2|2366.2|12
1592194200000|2020-06-15 04:10:00|2378.9|2366.9|2378.7|2366.7|2379|2367|2378.5|2366.5|1
1592194500000|2020-06-15 04:15:00|2379.4|2367.4|2379|2367|2379.4|2367.4|2378.6|2366.6|0
1592194800000|2020-06-15 04:20:00|2378.6|2366.6|2380.1|2368.1|2382.8|2370.8|2378.4|2366.4|18
1592195100000|2020-06-15 04:25:00|2380.4|2368.4|2381.9|2365.9|2382.4|2370.4|2377.9|2365.5|4
1592202600000|2020-06-15 06:30:00|2360.2|2348.2|2347.2|2335.2|2360.6|2348.6|2346.9|2334.9|36
1592202900000|2020-06-15 06:35:00|2346.9|2334.9|2339.9|2327.9|2346.9|2334.9|2330.3|2318.3|92
1592203200000|2020-06-15 06:40:00|2339.7|2327.7|2337|2325|2342|2330|2333.2|2321.2|113
1592203500000|2020-06-15 06:45:00|2336.2|2324.2|2328|2316|2336.9|2324.9|2327|2315|118
1592203800000|2020-06-15 06:50:00|2327.9|2315.9|2327.3|2315.3|2336.3|2324.3|2326.1|2314.1|53
1592204100000|2020-06-15 06:55:00|2327.6|2315.6|2324.2|2312.2|2329.8|2317.8|2322.5|2310.5|208
1592204400000|2020-06-15 07:00:00|2324.8|2312.8|2328.8|2316.8|2332.8|2320.8|2324.8|2312.8|0
1592204700000|2020-06-15 07:05:00|2329.3|2317.3|2329.2|2317.2|2331.5|2319.5|2329.2|2317.2|44
1592205000000|2020-06-15 07:10:00|2328.3|2316.3|2320.1|2308.1|2328.8|2316.8|2318.8|2306.8|6
1592205300000|2020-06-15 07:15:00|2319.8|2307.8|2321.9|2309.9|2322.9|2310.9|2316.5|2304.5|10
1592205600000|2020-06-15 07:20:00|2321.8|2309.8|2325.4|2313.4|2325.4|2313.4|2319.8|2307.8|24
1592205900000|2020-06-15 07:25:00|2325.9|2313.9|2321.9|2309.9|2328.1|2316.1|2320.2|2308.2|10
1592206200000|2020-06-15 07:30:00|2321.8|2309.8|2321.8|2309.8|2321.8|2309.8|2317.9|2305.9|2
1592206500000|2020-06-15 07:35:00|2321.3|2309.3|2335.3|2323.3|2335.3|2323.3|2320.9|2308.9|3
1592206800000|2020-06-15 07:40:00|2335.8|2323.8|2337.3|2325.3|2340|2328|2334.9|2322.9|42
1592207100000|2020-06-15 07:45:00|2337.8|2325.8|2341.8|2329.8|2350.6|2336.4|2337.8|2325.8|17
1592207400000|2020-06-15 07:50:00|2341.6|2329.6|2340.5|2328.5|2343.8|2331.8|2339.3|2327.3|4
1592207700000|2020-06-15 07:55:00|2341.5|2329.5|2342.5|2330.5|2342.5|2330.5|2337.6|2325.6|0
1592208000000|2020-06-15 08:00:00|2342.2|2330.2|2343.5|2331.5|2346.6|2334.6|2341.6|2329.6|0
1592208300000|2020-06-15 08:05:00|2343.1|2331.1|2339.7|2327.7|2343.1|2331.1|2338.7|2326.7|0
1592208600000|2020-06-15 08:10:00|2339.2|2327.2|2336.5|2324.5|2339.9|2327.9|2336|2324|0
1592208900000|2020-06-15 08:15:00|2336.4|2324.4|2338.7|2326.7|2339.2|2327.2|2336.4|2324.4|0
1592209200000|2020-06-15 08:20:00|2338.4|2326.4|2340.2|2328.2|2342.7|2330.7|2337.7|2325.7|0
1592209500000|2020-06-15 08:25:00|2340.1|2328.1|2343|2331|2343.7|2331.7|2338.7|2326.7|4
1592209800000|2020-06-15 08:30:00|2344.6|2332.6|2349.6|2337.6|2350.6|2338.6|2343.7|2331.7|17
1592210100000|2020-06-15 08:35:00|2349.7|2337.7|2351.6|2339.6|2356.6|2344.6|2349.7|2337.7|5
1592210400000|2020-06-15 08:40:00|2350.8|2338.8|2347.1|2335.1|2350.8|2338.8|2347.1|2335.1|19
1592210700000|2020-06-15 08:45:00|2349|2337|2352.5|2340.5|2352.5|2340.5|2348.5|2336.5|13
1592211000000|2020-06-15 08:50:00|2352.4|2340.4|2345.4|2333.4|2352.5|2340.5|2344.4|2332.4|0
1592211300000|2020-06-15 08:55:00|2344.4|2332.4|2336.7|2324.7|2344.4|2332.4|2336.7|2324.7|267
1592211600000|2020-06-15 09:00:00|2336.8|2324.8|2344.1|2332.1|2344.1|2332.1|2332.5|2320.5|20
1592211900000|2020-06-15 09:05:00|2344.2|2332.2|2338.4|2326.4|2344.6|2332.6|2337.1|2325.1|1
1592212200000|2020-06-15 09:10:00|2338.3|2326.3|2346.1|2334.1|2347.1|2335.1|2335.9|2323.9|3
1592212500000|2020-06-15 09:15:00|2347.1|2335.1|2342.1|2330.1|2347.1|2335.1|2341.2|2329.2|26
1592212800000|2020-06-15 09:20:00|2341.7|2329.7|2346.6|2334.6|2347.6|2335.6|2341.2|2329.2|3
1592213100000|2020-06-15 09:25:00|2346.5|2334.5|2342.9|2330.9|2346.5|2334.5|2339.5|2327.5|15
1592213400000|2020-06-15 09:30:00|2343.1|2331.1|2350|2338|2350.3|2338.3|2343|2331|1
1592213700000|2020-06-15 09:35:00|2350.6|2338.6|2354.3|2342.3|2355|2343|2349|2337|4
1592214000000|2020-06-15 09:40:00|2355|2343|2358.6|2346.6|2360.3|2348.3|2355|2343|95
1592214300000|2020-06-15 09:45:00|2359|2347|2359|2347|2360.9|2348.9|2358.6|2346.6|22
1592214600000|2020-06-15 09:50:00|2359.7|2347.7|2355.9|2343.9|2360.6|2348.6|2355.3|2343.3|15
1592214900000|2020-06-15 09:55:00|2355.8|2343.8|2351.9|2339.9|2357.3|2345.3|2351.3|2337.6|146
1592274600000|2020-06-16 02:30:00|2402.4|2390.4|2401.1|2389.1|2418.8|2403.2|2401.1|2388.7|79
1592274900000|2020-06-16 02:35:00|2402.1|2390.1|2408.3|2396.3|2408.7|2396.7|2399|2387|53
1592275200000|2020-06-16 02:40:00|2407.8|2395.8|2403.8|2391.8|2408.3|2396.3|2403.3|2391.3|40
1592275500000|2020-06-16 02:45:00|2405.9|2393.9|2408.4|2396.4|2408.4|2396.4|2405.3|2393.3|12
1592275800000|2020-06-16 02:50:00|2408.3|2396.3|2408.5|2396.5|2411.7|2399.7|2408.3|2396.3|56
1592276100000|2020-06-16 02:55:00|2408.9|2396.9|2409.1|2397.1|2409.9|2397.9|2407.7|2395.7|17
1592276400000|2020-06-16 03:00:00|2409.5|2397.5|2409.9|2397.9|2410.6|2398.6|2408|2396|0
1592276700000|2020-06-16 03:05:00|2410.2|2398.2|2408.7|2396.7|2410.7|2398.7|2408|2396|7
1592277000000|2020-06-16 03:10:00|2409.1|2397.1|2410.3|2398.3|2412.5|2400.5|2409.1|2397.1|5
1592277300000|2020-06-16 03:15:00|2411.1|2399.1|2408.2|2396.2|2411.1|2399.1|2408.2|2396.2|23
1592277600000|2020-06-16 03:20:00|2407.5|2395.5|2401.4|2389.4|2407.5|2395.5|2401.4|2389.4|28
1592277900000|2020-06-16 03:25:00|2400.9|2388.9|2400.8|2388.8|2402.2|2390.2|2399.3|2387.3|4
1592278200000|2020-06-16 03:30:00|2400.5|2388.5|2404.3|2392.3|2404.9|2392.9|2400.5|2388.5|16
1592278500000|2020-06-16 03:35:00|2403.7|2391.7|2401.7|2389.7|2404.3|2392.3|2401.7|2389.7|0
1592278800000|2020-06-16 03:40:00|2401.5|2389.5|2403.3|2391.3|2403.4|2391.4|2400.3|2388.3|9
1592279100000|2020-06-16 03:45:00|2402.9|2390.9|2401.1|2389.1|2403.8|2391.8|2401.1|2389.1|76
1592279400000|2020-06-16 03:50:00|2401.6|2389.6|2399.1|2387.1|2402.6|2390.6|2399.1|2387.1|0
1592279700000|2020-06-16 03:55:00|2398.5|2386.5|2384.3|2372.3|2400.7|2386.5|2381.5|2369.5|336
1592280000000|2020-06-16 04:00:00|2384.6|2372.6|2385.9|2373.9|2389.8|2377.8|2384.2|2372.2|13
1592280300000|2020-06-16 04:05:00|2386.2|2374.2|2388.1|2376.1|2388.1|2376.1|2385.7|2373.7|2
1592280600000|2020-06-16 04:10:00|2387.5|2375.5|2390.7|2378.7|2390.7|2378.7|2387|2375|20
1592280900000|2020-06-16 04:15:00|2390.4|2378.4|2388.1|2376.1|2390.4|2378.4|2387.3|2375.3|8
1592281200000|2020-06-16 04:20:00|2386.8|2374.8|2383.8|2371.8|2387.9|2375.9|2383.8|2371.8|17
1592281500000|2020-06-16 04:25:00|2383.3|2371.3|2374.7|2362.7|2383.8|2371.8|2374.6|2362.6|43
1592289000000|2020-06-16 06:30:00|2384.3|2372.3|2390.2|2378.2|2394.3|2378.9|2384.3|2372.3|14
1592289300000|2020-06-16 06:35:00|2394.1|2382.1|2393.2|2381.2|2398.9|2386.9|2392.5|2380.5|59
1592289600000|2020-06-16 06:40:00|2393.4|2381.4|2395.6|2383.6|2395.9|2383.9|2391.7|2379.7|1
1592289900000|2020-06-16 06:45:00|2396.1|2384.1|2398.5|2386.5|2399.8|2386.5|2396.1|2383.8|4
1592290200000|2020-06-16 06:50:00|2397.6|2385.6|2403.5|2391.5|2404.2|2392.2|2397.6|2385.6|62
1592290500000|2020-06-16 06:55:00|2403.4|2391.4|2403.3|2391.3|2405.1|2393.1|2402.6|2390.6|52
1592290800000|2020-06-16 07:00:00|2404.1|2392.1|2398.2|2386.2|2406|2394|2396.1|2384.1|52
1592291100000|2020-06-16 07:05:00|2398.1|2386.1|2396.8|2384.8|2400.2|2388.2|2395.2|2383.2|5
1592291400000|2020-06-16 07:10:00|2397.3|2385.3|2392.9|2380.9|2398.2|2386.2|2391.4|2378.3|1
1592291700000|2020-06-16 07:15:00|2391.9|2379.9|2390.4|2378.4|2392.9|2380.9|2388.2|2375.4|8
1592292000000|2020-06-16 07:20:00|2390.3|2378.3|2395.3|2383.3|2397.8|2385.8|2390.2|2378.2|1
1592292300000|2020-06-16 07:25:00|2395.5|2383.5|2396.9|2384.9|2399.4|2387.4|2393.3|2381.3|0
1592292600000|2020-06-16 07:30:00|2396.8|2384.8|2396.9|2384.9|2397|2385|2394.9|2382.9|0
1592292900000|2020-06-16 07:35:00|2397|2385|2409.4|2397.4|2413.8|2401.8|2397|2385|23
1592293200000|2020-06-16 07:40:00|2409.3|2397.3|2408.9|2396.9|2410.4|2398.4|2406.9|2394.9|2
1592293500000|2020-06-16 07:45:00|2409|2397|2406.8|2394.8|2410.4|2398.4|2406.8|2394.8|0
1592293800000|2020-06-16 07:50:00|2406.4|2394.4|2401.4|2389.4|2406.4|2394.4|2397.9|2385.9|5
1592294100000|2020-06-16 07:55:00|2401.8|2389.8|2399.6|2387.6|2402.8|2390.8|2396.6|2384.6|3
1592294400000|2020-06-16 08:00:00|2399.5|2387.5|2398.7|2386.7|2402|2389.6|2396.6|2383.6|1
1592294700000|2020-06-16 08:05:00|2398.6|2386.6|2401.7|2385.7|2403.7|2387.7|2395.1|2381.2|0
1592295000000|2020-06-16 08:10:00|2402.4|2386.4|2403.2|2391.2|2406.2|2394|2401.4|2386.4|15
1592295300000|2020-06-16 08:15:00|2404.6|2392.6|2407.7|2395.7|2408.2|2396.2|2404.6|2392.6|0
1592295600000|2020-06-16 08:20:00|2407.2|2395.2|2405.6|2389.6|2407.3|2395.3|2402.7|2388.6|1
1592295900000|2020-06-16 08:25:00|2404.1|2392.1|2406.7|2394.7|2408|2395.5|2404.1|2390.6|0
1592296200000|2020-06-16 08:30:00|2406.6|2394.6|2410|2398|2410.5|2398.5|2405.3|2393.3|3
1592296500000|2020-06-16 08:35:00|2409.6|2397.6|2408.7|2396.7|2410.4|2398.4|2405.7|2393.7|0
1592296800000|2020-06-16 08:40:00|2409.1|2397.1|2410.2|2398.2|2410.2|2398.2|2405.6|2393.6|0
1592297100000|2020-06-16 08:45:00|2410.7|2398.7|2412.4|2400.4|2415.6|2403.6|2409.3|2397.3|35
1592297400000|2020-06-16 08:50:00|2412.8|2400.8|2413.4|2397.4|2413.8|2401.8|2410.9|2397.4|0
1592297700000|2020-06-16 08:55:00|2411.3|2399.3|2412.9|2400.9|2418.5|2406.5|2410.8|2397.4|14
1592298000000|2020-06-16 09:00:00|2414.2|2402.2|2417.2|2405.2|2417.2|2405.2|2412.8|2400.8|2
1592298300000|2020-06-16 09:05:00|2417.3|2405.3|2418.5|2406.5|2418.5|2406.5|2415.4|2403.4|17
1592298600000|2020-06-16 09:10:00|2418.4|2406.4|2417.7|2405.7|2419.9|2407.9|2416.3|2404.3|6
1592298900000|2020-06-16 09:15:00|2417.3|2405.3|2415.6|2403.6|2417.7|2405.7|2414.9|2402.9|7
1592299200000|2020-06-16 09:20:00|2416.5|2404.5|2418.1|2406.1|2418.6|2406.6|2415.1|2403.1|1
1592299500000|2020-06-16 09:25:00|2418.3|2406.3|2416|2404|2419.1|2407.1|2415.1|2403.1|4
1592299800000|2020-06-16 09:30:00|2415.9|2403.9|2417.4|2405.4|2418.2|2406.2|2415.1|2403.1|1
1592300100000|2020-06-16 09:35:00|2417.5|2405.5|2422.6|2410.6|2423.6|2411.6|2416.5|2404.5|32
1592300400000|2020-06-16 09:40:00|2422.2|2410.2|2421|2409|2423.1|2411.1|2420.5|2408.5|25
1592300700000|2020-06-16 09:45:00|2420.6|2408.6|2419.5|2407.5|2420.6|2408.6|2416.8|2403.3|0
1592301000000|2020-06-16 09:50:00|2419.6|2407.6|2418.1|2402.1|2419.6|2407.6|2414.6|2401|3
1592301300000|2020-06-16 09:55:00|2415.6|2403.6|2417.1|2401.1|2418.7|2405.3|2412.6|2399.5|12
1592361000000|2020-06-17 02:30:00|2405.2|2385.2|2401.6|2389.6|2409.9|2394.1|2400.3|2382.6|0
1592361300000|2020-06-17 02:35:00|2402.7|2390.7|2405.2|2393.2|2409.4|2395|2402.7|2389.4|12
1592361600000|2020-06-17 02:40:00|2404.4|2392.4|2402.2|2390.2|2404.5|2392.5|2402.1|2390.1|56
1592361900000|2020-06-17 02:45:00|2401.3|2389.3|2401.8|2389.8|2402.1|2390.1|2399.8|2387.8|51
1592362200000|2020-06-17 02:50:00|2401.4|2389.4|2400.4|2388.4|2405.1|2390.8|2400.4|2387.4|4
1592362500000|2020-06-17 02:55:00|2400.2|2388.2|2403.6|2391.6|2404.3|2392.3|2399.4|2386.8|1
1592362800000|2020-06-17 03:00:00|2402.8|2390.8|2401.5|2389.5|2404.2|2392.2|2401.1|2386.7|0
1592363100000|2020-06-17 03:05:00|2402.3|2390.3|2396.6|2384.6|2403.4|2391.4|2394.5|2380.4|1
1592363400000|2020-06-17 03:10:00|2396.5|2384.5|2391.2|2379.2|2397.6|2384.5|2391.2|2377.3|21
1592363700000|2020-06-17 03:15:00|2391.5|2379.5|2394.2|2382.2|2394.7|2382.7|2391.2|2379.2|1
1592364000000|2020-06-17 03:20:00|2394.3|2382.3|2395|2383|2396.2|2384.2|2394|2382|1
1592364300000|2020-06-17 03:25:00|2395.3|2383.3|2393.7|2381.7|2395.3|2383.3|2393.7|2381.7|0
1592364600000|2020-06-17 03:30:00|2394.6|2382.6|2399.4|2387.4|2399.4|2387.4|2393.7|2381.7|3
1592364900000|2020-06-17 03:35:00|2399.1|2387.1|2408.2|2396.2|2410|2398|2399.1|2387.1|21
1592365200000|2020-06-17 03:40:00|2407|2395|2405.7|2393.7|2411.1|2398.8|2404.8|2388.6|2
1592365500000|2020-06-17 03:45:00|2404.8|2392.8|2401.6|2389.6|2404.8|2392.8|2401.5|2388.8|1
1592365800000|2020-06-17 03:50:00|2402|2390|2400.6|2388.6|2402.5|2390.5|2400.6|2388.6|0
1592366100000|2020-06-17 03:55:00|2400.8|2388.8|2401.2|2389.2|2402.4|2390.4|2400.8|2388.8|0
1592366400000|2020-06-17 04:00:00|2401.6|2389.6|2404.3|2392.3|2407.8|2395.8|2401.6|2389.6|14
1592366700000|2020-06-17 04:05:00|2404.7|2392.7|2402.7|2390.7|2405.5|2393.5|2401.2|2389.2|2
1592367000000|2020-06-17 04:10:00|2402.9|2390.9|2402|2390|2403.4|2391.4|2402|2390|1
1592367300000|2020-06-17 04:15:00|2402.4|2390.4|2402.1|2390.1|2403.4|2391.4|2402|2390|10
1592367600000|2020-06-17 04:20:00|2402.9|2390.9|2404.4|2392.4|2406|2394|2402.9|2390.9|17
1592367900000|2020-06-17 04:25:00|2404.3|2392.3|2405.9|2389.9|2407|2392.4|2400.3|2387|19
1592375400000|2020-06-17 06:30:00|2411.9|2395.9|2416.1|2404.1|2424.1|2410.1|2409.9|2395.8|9
1592375700000|2020-06-17 06:35:00|2417.4|2405.4|2418|2406|2419.8|2407.8|2417.4|2405.4|3
1592376000000|2020-06-17 06:40:00|2418.1|2406.1|2430|2418|2430|2418|2418.1|2406.1|68
1592376300000|2020-06-17 06:45:00|2429.6|2417.6|2425.2|2413.2|2430|2418|2424.1|2412.1|3
1592376600000|2020-06-17 06:50:00|2425.3|2413.3|2423.6|2411.6|2425.7|2413.7|2422.8|2410.8|9
1592376900000|2020-06-17 06:55:00|2422.7|2410.7|2426.1|2414.1|2426.6|2414.6|2422.5|2410.5|5
1592377200000|2020-06-17 07:00:00|2425.6|2413.6|2424.9|2412.9|2426|2414|2422.9|2410.9|17
1592377500000|2020-06-17 07:05:00|2424.7|2412.7|2422.2|2410.2|2425.2|2413.2|2420.9|2408.9|14
1592377800000|2020-06-17 07:10:00|2420.7|2408.7|2420.2|2408.2|2422.7|2410.7|2420.1|2408.1|27
1592378100000|2020-06-17 07:15:00|2420.1|2408.1|2419.2|2407.2|2421.2|2409.2|2416.6|2404.6|0
1592378400000|2020-06-17 07:20:00|2419.3|2407.3|2418.6|2406.6|2420.1|2408.1|2415.7|2403.7|5
1592378700000|2020-06-17 07:25:00|2419.2|2407.2|2422|2410|2422.1|2410.1|2417.6|2405.6|1
1592379000000|2020-06-17 07:30:00|2422.1|2410.1|2421.5|2409.5|2424.5|2412.5|2420.4|2408.4|10
1592379300000|2020-06-17 07:35:00|2421.6|2409.6|2422.5|2410.5|2422.5|2410.5|2421.6|2409.6|0
1592379600000|2020-06-17 07:40:00|2423|2411|2421.6|2409.6|2423.4|2411.4|2421.5|2409.5|0
1592379900000|2020-06-17 07:45:00|2421.5|2409.5|2419.1|2403.1|2421.5|2409.5|2418.7|2402.7|0
1592380200000|2020-06-17 07:50:00|2419.2|2403.2|2419.6|2407.6|2423.2|2408.6|2418.7|2402.7|0
1592380500000|2020-06-17 07:55:00|2421.7|2405.7|2423.9|2407.9|2424.7|2411.1|2420.4|2404.6|106
1592380800000|2020-06-17 08:00:00|2423.5|2407.5|2426|2406|2427.7|2411.7|2423.5|2406|1
1592381100000|2020-06-17 08:05:00|2423.8|2407.8|2427.3|2407.3|2427.3|2410.6|2422.6|2405.3|5
1592381400000|2020-06-17 08:10:00|2425.8|2409.8|2425|2413|2426.4|2414.4|2423.1|2409.8|0
1592381700000|2020-06-17 08:15:00|2423.7|2411.7|2426.8|2414.8|2426.8|2414.8|2423|2411|0
1592382000000|2020-06-17 08:20:00|2427.2|2415.2|2427.5|2411.5|2429.2|2416.6|2426.3|2411.5|5
1592382300000|2020-06-17 08:25:00|2428.2|2412.2|2427.8|2411.8|2428.5|2414.3|2425.3|2411.5|0
1592382600000|2020-06-17 08:30:00|2427.5|2411.5|2424.7|2412.7|2427.5|2414.1|2424.3|2410.5|0
1592382900000|2020-06-17 08:35:00|2424.8|2412.8|2425.7|2413.7|2425.9|2413.9|2424.8|2412.8|1
1592383200000|2020-06-17 08:40:00|2425.3|2413.3|2426.6|2414.6|2426.6|2414.6|2424.9|2412.9|0
1592383500000|2020-06-17 08:45:00|2425.7|2413.7|2424.4|2412.4|2425.7|2413.7|2422.1|2410.1|0
1592383800000|2020-06-17 08:50:00|2424.3|2412.3|2424.8|2412.8|2425.7|2413.7|2423.8|2411.8|0
1592384100000|2020-06-17 08:55:00|2423.9|2411.9|2425.3|2413.3|2426.1|2414.1|2423.9|2411.9|0
1592384400000|2020-06-17 09:00:00|2425.4|2413.4|2428.1|2416.1|2428.6|2416.6|2425.4|2413.4|4
1592384700000|2020-06-17 09:05:00|2427.7|2415.7|2426.8|2414.8|2428.1|2416.1|2424.5|2412.5|2
1592385000000|2020-06-17 09:10:00|2426.4|2414.4|2427.7|2415.7|2427.8|2415.8|2422.1|2410.1|10
1592385300000|2020-06-17 09:15:00|2427.3|2415.3|2426.5|2414.5|2427.7|2415.7|2425.3|2413.3|13
1592385600000|2020-06-17 09:20:00|2426.4|2414.4|2425.6|2413.6|2427.8|2415.8|2425.2|2413.2|4
1592385900000|2020-06-17 09:25:00|2425.7|2413.7|2433.2|2421.2|2433.6|2421.6|2424.5|2408.9|39
1592386200000|2020-06-17 09:30:00|2432.8|2420.8|2433.3|2421.3|2434.7|2422.7|2431|2419|4
1592386500000|2020-06-17 09:35:00|2433.7|2421.7|2427.6|2415.6|2433.7|2421.7|2426.9|2414.9|2
1592386800000|2020-06-17 09:40:00|2427.7|2415.7|2427.1|2415.1|2429.2|2416.5|2425.5|2411.2|3
1592387100000|2020-06-17 09:45:00|2427.5|2415.5|2421.7|2409.7|2427.9|2415.9|2419|2407|1
1592387400000|2020-06-17 09:50:00|2420.9|2408.9|2417.7|2401.7|2422.1|2410.1|2415.2|2401.3|27
1592387700000|2020-06-17 09:55:00|2416.2|2404.2|2413.3|2393.3|2418.1|2404.2|2409.8|2393|58
1592447400000|2020-06-18 02:30:00|2413.9|2393.9|2410.9|2390.9|2419.5|2399.5|2406.2|2386.8|0
1592447700000|2020-06-18 02:35:00|2410.5|2390.5|2408.8|2396.8|2413.7|2396.8|2405.6|2386.6|0
1592448000000|2020-06-18 02:40:00|2409.3|2397.3|2411.3|2391.3|2414.4|2398.4|2408.8|2390.3|0
1592448300000|2020-06-18 02:45:00|2410.2|2394.2|2406.5|2390.5|2412.4|2394.2|2406|2388.5|0
1592448600000|2020-06-18 02:50:00|2404.6|2388.6|2402.4|2390.4|2406.3|2390.5|2401.8|2388.4|0
1592448900000|2020-06-18 02:55:00|2404.5|2388.5|2399.9|2387.9|2404.9|2390.8|2397.9|2384.5|0
1592449200000|2020-06-18 03:00:00|2400|2388|2399.7|2387.7|2402.5|2388.4|2399.4|2385.4|0
1592449500000|2020-06-18 03:05:00|2399.3|2387.3|2398|2386|2399.9|2387.3|2397.7|2383.9|0
1592449800000|2020-06-18 03:10:00|2397.8|2385.8|2402.6|2390.6|2404.1|2390.8|2396.3|2382.5|0
1592450100000|2020-06-18 03:15:00|2403.1|2391.1|2403|2391|2405.5|2392.1|2398.8|2386.5|0
1592450400000|2020-06-18 03:20:00|2402.6|2390.6|2398.8|2386.8|2403.2|2391.2|2397.8|2383.3|0
1592450700000|2020-06-18 03:25:00|2398.9|2382.9|2393|2381|2398.9|2384.8|2392.4|2378.5|0
1592451000000|2020-06-18 03:30:00|2393.4|2381.4|2396.7|2384.7|2398.9|2386.2|2392.3|2379.3|0
1592451300000|2020-06-18 03:35:00|2397.2|2385.2|2398|2386|2399.3|2387|2397.1|2383.3|2
1592451600000|2020-06-18 03:40:00|2397.6|2385.6|2398.8|2386.8|2399.7|2387.7|2396.4|2384.4|27
1592451900000|2020-06-18 03:45:00|2399.2|2387.2|2398.3|2386.3|2399.2|2387.2|2398.2|2386.2|1
1592452200000|2020-06-18 03:50:00|2398.4|2386.4|2399.3|2387.3|2399.3|2387.3|2398.2|2386.2|4
1592452500000|2020-06-18 03:55:00|2399.7|2387.7|2400.1|2388.1|2400.1|2388.1|2399.3|2387.3|9
1592452800000|2020-06-18 04:00:00|2401.1|2389.1|2401.1|2389.1|2401.1|2389.1|2401|2389|0
1592453100000|2020-06-18 04:05:00|2401.2|2389.2|2404.6|2392.6|2405.1|2393.1|2401.2|2389.2|0
1592453400000|2020-06-18 04:10:00|2404.5|2392.5|2403.9|2391.9|2405|2393|2403.4|2391.4|0
1592453700000|2020-06-18 04:15:00|2404|2392|2405|2393|2405.1|2393.1|2404|2392|16
1592454000000|2020-06-18 04:20:00|2405.1|2393.1|2405.4|2393.4|2405.4|2393.4|2404.5|2392.5|4
1592454300000|2020-06-18 04:25:00|2405.8|2393.8|2401.1|2389.1|2405.8|2393.8|2400.4|2388.4|2
1592461800000|2020-06-18 06:30:00|2401.4|2389.4|2401.7|2389.7|2405.3|2393.3|2400.3|2387.3|36
1592462100000|2020-06-18 06:35:00|2402.3|2390.3|2396.2|2384.2|2402.3|2390.3|2396.2|2382.6|0
1592462400000|2020-06-18 06:40:00|2395.8|2383.8|2395.8|2383.8|2398|2386|2394.5|2382.5|7
1592462700000|2020-06-18 06:45:00|2395.3|2383.3|2395.5|2383.5|2396.9|2384.9|2394.9|2382.9|0
1592463000000|2020-06-18 06:50:00|2394.7|2382.7|2398|2386|2399.9|2387|2394.2|2382.2|5
1592463300000|2020-06-18 06:55:00|2398.4|2386.4|2401.8|2389.8|2404.1|2390.8|2397.4|2383.5|0
1592463600000|2020-06-18 07:00:00|2402.3|2390.3|2403.3|2391.3|2403.8|2391.8|2399.8|2385.9|0
1592463900000|2020-06-18 07:05:00|2403.7|2391.7|2409.2|2397.2|2410.6|2398.6|2403.7|2391.7|3
1592464200000|2020-06-18 07:10:00|2408.7|2396.7|2411|2399|2411.1|2399.1|2408.3|2396.3|0
1592464500000|2020-06-18 07:15:00|2411.1|2399.1|2408|2396|2413.3|2401.3|2408|2396|7
1592464800000|2020-06-18 07:20:00|2407.9|2395.9|2408.3|2396.3|2408.4|2396.4|2406|2394|0
1592465100000|2020-06-18 07:25:00|2408.4|2396.4|2408.4|2396.4|2409.5|2397.5|2407.9|2395.9|0
1592465400000|2020-06-18 07:30:00|2409.4|2397.4|2408.4|2396.4|2409.9|2397.9|2407.3|2395.3|0
1592465700000|2020-06-18 07:35:00|2408.9|2396.9|2410.6|2394.6|2410.6|2397.9|2407.9|2394.6|0
1592466000000|2020-06-18 07:40:00|2409.5|2397.5|2412|2396|2412.6|2399.5|2409.5|2396|0
1592466300000|2020-06-18 07:45:00|2409.1|2397.1|2412.4|2396.4|2413|2398.5|2408.1|2396|0
1592466600000|2020-06-18 07:50:00|2412|2396|2408.5|2396.5|2412.4|2398.1|2408.5|2394.6|0
1592466900000|2020-06-18 07:55:00|2408.1|2396.1|2409.5|2397.5|2411.4|2397.5|2406.7|2392.2|0
1592467200000|2020-06-18 08:00:00|2411.4|2395.4|2407.8|2395.8|2411.4|2397.5|2407|2394|0
1592467500000|2020-06-18 08:05:00|2407.9|2395.9|2406.9|2394.9|2407.9|2395.9|2406.8|2394.8|0
1592467800000|2020-06-18 08:10:00|2406.8|2394.8|2402.5|2390.5|2406.8|2394.8|2401|2388|0
1592468100000|2020-06-18 08:15:00|2402.9|2390.9|2406.1|2394.1|2406.1|2394.1|2402.9|2390.9|0
1592468400000|2020-06-18 08:20:00|2405.7|2393.7|2405.2|2393.2|2406.6|2394.6|2405.2|2393.2|18
1592468700000|2020-06-18 08:25:00|2405.1|2393.1|2402.9|2390.9|2405.3|2393.3|2401.6|2389.6|0
1592469000000|2020-06-18 08:30:00|2403.4|2391.4|2409.2|2397.2|2411|2399|2403.3|2391.3|8
1592469300000|2020-06-18 08:35:00|2408.7|2396.7|2411.9|2399.9|2413|2401|2408.7|2396.7|2
1592469600000|2020-06-18 08:40:00|2412.8|2400.8|2412.7|2400.7|2414.4|2402.4|2411.5|2397|0
1592469900000|2020-06-18 08:45:00|2412.8|2400.8|2413.8|2397.8|2414.2|2402.2|2411.9|2397.4|0
1592470200000|2020-06-18 08:50:00|2413.4|2397.4|2410.6|2398.6|2413.4|2399.6|2409.3|2397.3|1
1592470500000|2020-06-18 08:55:00|2410.7|2398.7|2411.1|2399.1|2413|2401|2410.2|2398.2|0
1592470800000|2020-06-18 09:00:00|2411.5|2399.5|2411.2|2399.2|2412.5|2400.5|2411.1|2399.1|0
1592471100000|2020-06-18 09:05:00|2410.7|2398.7|2411.6|2399.6|2411.7|2399.7|2407.6|2395.6|0
1592471400000|2020-06-18 09:10:00|2411.2|2399.2|2410.7|2398.7|2411.6|2399.6|2409.8|2397.8|0
1592471700000|2020-06-18 09:15:00|2411.1|2399.1|2411.2|2399.2|2411.6|2399.6|2409.8|2397.8|0
1592472000000|2020-06-18 09:20:00|2412.5|2400.5|2411.9|2399.9|2412.5|2400.5|2409.5|2397.5|2
1592472300000|2020-06-18 09:25:00|2411.5|2399.5|2410.5|2398.5|2412.2|2400.2|2410.5|2398.5|2
1592472600000|2020-06-18 09:30:00|2411.7|2399.7|2409.7|2397.7|2413|2401|2406.1|2394.1|0
1592472900000|2020-06-18 09:35:00|2408.9|2396.9|2409.8|2397.8|2410.4|2398.4|2408.3|2396.3|6
1592473200000|2020-06-18 09:40:00|2409.4|2397.4|2410|2398|2412.6|2400.6|2409.4|2397.4|10
1592473500000|2020-06-18 09:45:00|2410.9|2398.9|2407.5|2395.5|2410.9|2398.9|2407.5|2395.5|6
1592473800000|2020-06-18 09:50:00|2406.6|2394.6|2408.6|2396.6|2412.5|2398.6|2404.9|2392.9|187
1592474100000|2020-06-18 09:55:00|2410.1|2394.1|2413.9|2401.9|2415.7|2403.7|2407.6|2394.1|66
1592533800000|2020-06-19 02:30:00|2444.9|2424.9|2448.2|2436.2|2456|2442.4|2443.7|2424.9|18
1592534100000|2020-06-19 02:35:00|2448.7|2436.7|2454|2442|2456.8|2444.8|2448.7|2436.7|22
1592534400000|2020-06-19 02:40:00|2453.1|2441.1|2454.4|2442.4|2455.2|2443.2|2452.5|2440.5|20
1592534700000|2020-06-19 02:45:00|2454|2442|2458.3|2446.3|2460.6|2448.6|2454|2442|22
1592535000000|2020-06-19 02:50:00|2459.1|2447.1|2457.2|2445.2|2459.6|2447.6|2457.2|2445.2|0
1592535300000|2020-06-19 02:55:00|2457.4|2445.4|2461.4|2449.4|2461.7|2449.7|2457.4|2445.4|13
1592535600000|2020-06-19 03:00:00|2461.8|2449.8|2458.3|2446.3|2462.9|2450.9|2456.1|2444.1|13
1592535900000|2020-06-19 03:05:00|2457.9|2445.9|2461.7|2449.7|2461.7|2449.7|2457.9|2445.9|4
1592536200000|2020-06-19 03:10:00|2460.9|2448.9|2460.2|2448.2|2462.2|2450.2|2459.8|2447.8|0
1592536500000|2020-06-19 03:15:00|2459.7|2447.7|2462.7|2450.7|2462.7|2450.7|2459.7|2447.7|37
1592536800000|2020-06-19 03:20:00|2462.8|2450.8|2467.3|2455.3|2472.2|2460.2|2462.8|2450.8|49
1592537100000|2020-06-19 03:25:00|2467.4|2455.4|2464.1|2452.1|2467.4|2455.4|2464.1|2449.2|0
1592537400000|2020-06-19 03:30:00|2464.6|2452.6|2466|2454|2466|2454|2461.7|2447.2|0
1592537700000|2020-06-19 03:35:00|2465.6|2453.6|2466.9|2454.9|2467|2455|2465.1|2453.1|6
1592538000000|2020-06-19 03:40:00|2466.5|2454.5|2463.7|2451.7|2466.5|2454.5|2463.7|2451.7|0
1592538300000|2020-06-19 03:45:00|2463.6|2451.6|2464.1|2452.1|2466.5|2454.5|2463.6|2451.6|0
1592538600000|2020-06-19 03:50:00|2464.5|2452.5|2462|2450|2464.5|2452.5|2462|2450|0
1592538900000|2020-06-19 03:55:00|2461.6|2449.6|2458|2446|2461.6|2449.6|2456.4|2442.5|0
1592539200000|2020-06-19 04:00:00|2458.4|2446.4|2461|2449|2463.9|2450.1|2458.4|2445.5|0
1592539500000|2020-06-19 04:05:00|2460.9|2448.9|2463.4|2451.4|2463.4|2451.4|2460.9|2448.9|0
1592539800000|2020-06-19 04:10:00|2462.9|2450.9|2462|2450|2462.9|2450.9|2462|2450|3
1592540100000|2020-06-19 04:15:00|2462.5|2450.5|2461.5|2449.5|2462.5|2450.5|2460.5|2448.5|0
1592540400000|2020-06-19 04:20:00|2462|2450|2464.3|2452.3|2464.3|2452.3|2461.9|2449.9|0
1592540700000|2020-06-19 04:25:00|2465.9|2453.9|2464.2|2448.2|2465.9|2453.9|2460.7|2446.7|1
1592548200000|2020-06-19 06:30:00|2464.5|2452.5|2472.9|2460.9|2472.9|2460.9|2464.5|2452.5|51
1592548500000|2020-06-19 06:35:00|2471.5|2459.5|2474.2|2462.2|2478.4|2466.4|2471.5|2459.5|48
1592548800000|2020-06-19 06:40:00|2473.8|2461.8|2474.2|2462.2|2475.2|2463.2|2473|2458.8|0
1592549100000|2020-06-19 06:45:00|2473.8|2461.8|2470.1|2458.1|2474.2|2462.2|2469.2|2457.2|3
1592549400000|2020-06-19 06:50:00|2468.7|2456.7|2470.9|2458.9|2470.9|2458.9|2468.6|2456.6|8
1592549700000|2020-06-19 06:55:00|2471|2459|2471.3|2455.3|2471.7|2459.7|2468.9|2455.2|8
1592550000000|2020-06-19 07:00:00|2470.8|2454.8|2465.4|2453.4|2471.8|2455.8|2464.4|2448.8|5
1592550300000|2020-06-19 07:05:00|2464.9|2452.9|2464.4|2452.4|2465.4|2453.4|2464.4|2452.4|14
1592550600000|2020-06-19 07:10:00|2464.9|2452.9|2467.1|2455.1|2468.1|2456.1|2464.9|2452.9|1
1592550900000|2020-06-19 07:15:00|2467.6|2455.6|2467|2455|2469.9|2457.9|2467|2455|5
1592551200000|2020-06-19 07:20:00|2467.5|2455.5|2467.4|2455.4|2468.5|2456.5|2467.4|2455.4|1
1592551500000|2020-06-19 07:25:00|2467|2455|2464|2452|2467|2455|2464|2452|0
1592551800000|2020-06-19 07:30:00|2464.5|2452.5|2465.9|2453.9|2465.9|2453.9|2464.5|2452.5|0
1592552100000|2020-06-19 07:35:00|2465|2453|2466.1|2454.1|2466.4|2454.4|2465|2453|7
1592552400000|2020-06-19 07:40:00|2466.5|2454.5|2466.1|2454.1|2466.5|2454.5|2465.7|2453.7|15
1592552700000|2020-06-19 07:45:00|2465.7|2453.7|2467.2|2455.2|2467.8|2455.8|2465.7|2453.7|0
1592553000000|2020-06-19 07:50:00|2467.3|2455.3|2469.6|2457.6|2471.1|2459.1|2465.9|2453.9|0
1592553300000|2020-06-19 07:55:00|2470.6|2458.6|2472|2460|2473.1|2461.1|2469.1|2457.1|26
1592553600000|2020-06-19 08:00:00|2472.5|2460.5|2472.2|2460.2|2472.7|2460.7|2471.3|2459.3|4
1592553900000|2020-06-19 08:05:00|2471.7|2459.7|2471.2|2459.2|2472.2|2460.2|2469.9|2455.5|0
1592554200000|2020-06-19 08:10:00|2471.3|2459.3|2474.5|2462.5|2475.4|2463.4|2471.2|2459.2|4
1592554500000|2020-06-19 08:15:00|2473.6|2461.6|2476.4|2464.4|2476.5|2464.5|2473.6|2461.6|6
1592554800000|2020-06-19 08:20:00|2476|2464|2478.6|2466.6|2481.5|2469.5|2474.5|2462.5|69
1592555100000|2020-06-19 08:25:00|2478.7|2466.7|2482.6|2470.6|2483.2|2471.2|2478.5|2466.5|5
1592555400000|2020-06-19 08:30:00|2483|2471|2481.9|2469.9|2483.5|2471.5|2480.5|2468.5|2
1592555700000|2020-06-19 08:35:00|2480.9|2468.9|2479.7|2467.7|2480.9|2468.9|2478.9|2466.9|52
1592556000000|2020-06-19 08:40:00|2479.3|2467.3|2481.7|2469.7|2483.3|2471.3|2479.3|2467.3|0
1592556300000|2020-06-19 08:45:00|2482.3|2470.3|2481.7|2469.7|2482.7|2470.7|2480.7|2468.7|0
1592556600000|2020-06-19 08:50:00|2481.3|2469.3|2481.9|2469.9|2482.8|2470.8|2481.3|2469.3|7
1592556900000|2020-06-19 08:55:00|2481.8|2469.8|2480.3|2468.3|2482.3|2470.3|2480.3|2468.3|10
1592557200000|2020-06-19 09:00:00|2481.3|2469.3|2482.2|2470.2|2483.8|2471.8|2480.6|2468.6|20
1592557500000|2020-06-19 09:05:00|2482.3|2470.3|2483.8|2471.8|2483.8|2471.8|2477.8|2465.8|2
1592557800000|2020-06-19 09:10:00|2482.7|2470.7|2486.7|2474.7|2486.7|2474.7|2482.7|2470.7|29
1592558100000|2020-06-19 09:15:00|2486.6|2474.6|2487.2|2475.2|2487.7|2475.7|2486.6|2474.6|59
1592558400000|2020-06-19 09:20:00|2487.6|2475.6|2493.3|2481.3|2493.3|2481.3|2487.2|2475.2|25
1592558700000|2020-06-19 09:25:00|2492.8|2480.8|2498.5|2486.5|2498.5|2486.5|2491.8|2479.8|37
1592559000000|2020-06-19 09:30:00|2498.6|2486.6|2512.4|2500.4|2514.7|2502.7|2498.5|2485.9|8
1592559300000|2020-06-19 09:35:00|2512.3|2500.3|2502.2|2490.2|2513.8|2501.8|2502.2|2490.2|15
1592559600000|2020-06-19 09:40:00|2502.7|2490.7|2503.3|2491.3|2509.2|2497.2|2502.7|2490.7|1
1592559900000|2020-06-19 09:45:00|2503.2|2491.2|2507.9|2495.9|2508.9|2496.9|2503.2|2491.2|12
1592560200000|2020-06-19 09:50:00|2506.4|2494.4|2508.2|2496.2|2510.7|2498.7|2506.4|2494.4|10
1592560500000|2020-06-19 09:55:00|2508.3|2496.3|2514.7|2502.7|2514.9|2502.9|2508.3|2496.3|32
1592793000000|2020-06-22 02:30:00|2495.4|2475.4|2489.7|2477.7|2498.2|2483.7|2487.4|2469.3|0
1592793300000|2020-06-22 02:35:00|2490.7|2474.7|2485.2|2469.2|2491.2|2477.2|2480.7|2467.3|1
1592793600000|2020-06-22 02:40:00|2485.6|2469.6|2483.2|2471.2|2486.6|2472.7|2482.7|2469.2|0
1592793900000|2020-06-22 02:45:00|2481.8|2469.8|2482.7|2470.7|2482.7|2470.7|2480.8|2468.8|0
1592794200000|2020-06-22 02:50:00|2481.7|2469.7|2469.4|2457.4|2481.7|2469.7|2469.4|2457.4|24
1592794500000|2020-06-22 02:55:00|2470.3|2458.3|2466.5|2454.5|2475.3|2460.4|2466.5|2454.5|7
1592794800000|2020-06-22 03:00:00|2466.9|2454.9|2475.5|2463.5|2476.2|2463.9|2466.9|2454.9|4
1592795100000|2020-06-22 03:05:00|2477.8|2465.8|2478.8|2466.8|2479.2|2467.2|2476.9|2464.9|0
1592795400000|2020-06-22 03:10:00|2479.7|2467.7|2485|2473|2485.1|2473.1|2478.8|2466.8|3
1592795700000|2020-06-22 03:15:00|2484.6|2472.6|2483.7|2467.7|2484.6|2472.6|2482.2|2466.7|0
1592796000000|2020-06-22 03:20:00|2483.2|2467.2|2483.7|2467.7|2484.1|2470.6|2482.2|2467.2|0
1592796300000|2020-06-22 03:25:00|2483.2|2467.2|2481.3|2465.3|2483.2|2467.2|2480.8|2464.8|0
1592796600000|2020-06-22 03:30:00|2482.2|2466.2|2483.2|2467.2|2484.1|2471.1|2481.3|2465.3|0
1592796900000|2020-06-22 03:35:00|2484.1|2468.1|2481.7|2469.7|2484.1|2470.1|2481.2|2467.2|0
1592797200000|2020-06-22 03:40:00|2481.3|2469.3|2479.8|2467.8|2481.3|2469.3|2479.8|2467.8|0
1592797500000|2020-06-22 03:45:00|2479.4|2467.4|2482.7|2470.7|2483.6|2471.6|2479.4|2467.4|0
1592797800000|2020-06-22 03:50:00|2482.6|2470.6|2483.5|2471.5|2483.6|2471.6|2482.2|2470.2|2
1592798100000|2020-06-22 03:55:00|2483.6|2471.6|2484.5|2472.5|2484.5|2472.5|2483.6|2471.6|5
1592798400000|2020-06-22 04:00:00|2484|2472|2485.5|2473.5|2485.5|2473.5|2484|2472|0
1592798700000|2020-06-22 04:05:00|2485|2473|2483.1|2471.1|2485.5|2473.5|2483.1|2471.1|2
1592799000000|2020-06-22 04:10:00|2483.6|2471.6|2483.1|2471.1|2483.6|2471.6|2483.1|2471.1|0
1592799300000|2020-06-22 04:15:00|2482.6|2470.6|2484|2472|2485.5|2473.5|2482.6|2470.6|5
1592799600000|2020-06-22 04:20:00|2484.1|2472.1|2485.9|2473.9|2486.8|2474.8|2484.1|2472.1|12
1592799900000|2020-06-22 04:25:00|2487.8|2475.8|2487.1|2475.1|2495.1|2481.7|2485.1|2473.1|7
1592807400000|2020-06-22 06:30:00|2481.3|2465.3|2485|2473|2485|2473|2476.3|2464.3|10
1592807700000|2020-06-22 06:35:00|2484.1|2472.1|2482.5|2470.5|2484.1|2472.1|2479.6|2467.6|8
1592808000000|2020-06-22 06:40:00|2482|2470|2480.1|2468.1|2483.9|2471.9|2480.1|2468.1|0
1592808300000|2020-06-22 06:45:00|2481.5|2469.5|2484.5|2472.5|2484.5|2472.5|2481.1|2469.1|4
1592808600000|2020-06-22 06:50:00|2484.6|2472.6|2484.1|2472.1|2485|2473|2483.6|2471.6|0
1592808900000|2020-06-22 06:55:00|2484.5|2472.5|2483.6|2471.6|2484.5|2472.5|2481.7|2469.7|0
1592809200000|2020-06-22 07:00:00|2484.5|2472.5|2489.3|2477.3|2490.2|2478.2|2484.5|2472.5|8
1592809500000|2020-06-22 07:05:00|2488.8|2476.8|2494.3|2478.3|2495.7|2482.1|2488.8|2476.8|8
1592809800000|2020-06-22 07:10:00|2493.4|2477.4|2493.1|2481.1|2495|2483|2490.3|2476.4|2
1592810100000|2020-06-22 07:15:00|2492.2|2480.2|2491.2|2479.2|2493.1|2481.1|2489.8|2477.8|0
1592810400000|2020-06-22 07:20:00|2492.2|2480.2|2491.2|2479.2|2492.2|2480.2|2490.3|2478.3|2
1592810700000|2020-06-22 07:25:00|2492.2|2480.2|2497|2485|2499.9|2487.9|2492.2|2480.2|4
1592811000000|2020-06-22 07:30:00|2498|2486|2499.9|2487.9|2501.4|2489.4|2498|2486|2
1592811300000|2020-06-22 07:35:00|2499.4|2487.4|2492.7|2480.7|2499.4|2487.4|2492.3|2480.3|7
1592811600000|2020-06-22 07:40:00|2493.7|2481.7|2490.3|2478.3|2494.6|2482.6|2488.4|2476.4|2
1592811900000|2020-06-22 07:45:00|2492.2|2480.2|2491.2|2479.2|2493.1|2481.1|2490.7|2478.7|3
1592812200000|2020-06-22 07:50:00|2492.1|2480.1|2491.2|2479.2|2492.1|2480.1|2491.2|2479.2|0
1592812500000|2020-06-22 07:55:00|2493.1|2481.1|2493.2|2481.2|2493.2|2481.2|2492.6|2480.6|6
1592812800000|2020-06-22 08:00:00|2493.3|2481.3|2496.1|2484.1|2496.1|2484.1|2493.2|2481.2|4
1592813100000|2020-06-22 08:05:00|2495.1|2483.1|2498.1|2486.1|2498.1|2486.1|2495.1|2483.1|6
1592813400000|2020-06-22 08:10:00|2498.2|2486.2|2499.1|2487.1|2501.2|2487.6|2498.2|2484.2|9
1592813700000|2020-06-22 08:15:00|2498.6|2486.6|2496.9|2480.9|2499.1|2487.1|2495.4|2480.9|2
1592814000000|2020-06-22 08:20:00|2494.9|2482.9|2500.6|2488.6|2501|2489|2494.9|2482.9|0
1592814300000|2020-06-22 08:25:00|2501.5|2489.5|2501.1|2489.1|2501.5|2489.5|2500.6|2488.6|0
1592814600000|2020-06-22 08:30:00|2500.6|2488.6|2496.8|2484.8|2501.1|2489.1|2496.8|2484.8|4
1592814900000|2020-06-22 08:35:00|2499.2|2487.2|2504.6|2492.6|2507.1|2493.5|2498.7|2486.7|10
1592815200000|2020-06-22 08:40:00|2504.2|2492.2|2502.7|2490.7|2504.2|2492.2|2501.8|2489.8|8
1592815500000|2020-06-22 08:45:00|2503.2|2491.2|2503.2|2491.2|2503.7|2491.7|2502.7|2490.7|2
1592815800000|2020-06-22 08:50:00|2503.7|2491.7|2504.1|2492.1|2505.6|2493.6|2503.7|2491.7|0
1592816100000|2020-06-22 08:55:00|2503.7|2491.7|2511.1|2495.1|2513.5|2500.5|2503.7|2491.7|7
1592816400000|2020-06-22 09:00:00|2510.1|2494.1|2506.1|2494.1|2512.5|2496.5|2503.9|2487.9|0
1592816700000|2020-06-22 09:05:00|2507|2495|2505.6|2493.6|2512.5|2496.5|2505.6|2493.6|9
1592817000000|2020-06-22 09:10:00|2504.2|2492.2|2502.2|2490.2|2505.1|2493.1|2501.3|2489.3|8
1592817300000|2020-06-22 09:15:00|2502.7|2490.7|2499.3|2487.3|2502.7|2490.7|2496.4|2484.4|10
1592817600000|2020-06-22 09:20:00|2498.3|2486.3|2495.3|2479.3|2500.2|2486.3|2487.5|2475.5|16
1592817900000|2020-06-22 09:25:00|2496.8|2480.8|2501.5|2489.5|2503.5|2490.5|2496.8|2480.8|0
1592818200000|2020-06-22 09:30:00|2502|2490|2500.6|2484.6|2504.4|2492.4|2500.5|2484.6|4
1592818500000|2020-06-22 09:35:00|2499.1|2483.1|2500.6|2484.6|2501.5|2485.5|2493.3|2479.3|4
1592818800000|2020-06-22 09:40:00|2501|2485|2498|2486|2503.4|2491.4|2498|2485|1
1592819100000|2020-06-22 09:45:00|2497.5|2485.5|2495.1|2483.1|2497.5|2485.5|2495.1|2483.1|14
1592819400000|2020-06-22 09:50:00|2496.1|2484.1|2494|2482|2496.1|2484.1|2492.7|2480.7|40
1592819700000|2020-06-22 09:55:00|2493|2481|2483.9|2471.9|2494.5|2482.5|2483.9|2471.9|71
1592879400000|2020-06-23 02:30:00|2490.1|2470.1|2486.1|2466.1|2490.1|2470.1|2483.7|2463.7|0
1592879700000|2020-06-23 02:35:00|2488.6|2468.6|2498.8|2478.8|2501.4|2481.4|2488.6|2468.6|0
1592880000000|2020-06-23 02:40:00|2499.8|2479.8|2495.1|2475.1|2500.8|2480.8|2492.7|2472.7|0
1592880300000|2020-06-23 02:45:00|2495.6|2475.6|2502.1|2482.1|2502.1|2482.1|2493.7|2473.7|0
1592880600000|2020-06-23 02:50:00|2504.5|2484.5|2504|2492|2508|2494.9|2503|2484.5|0
1592880900000|2020-06-23 02:55:00|2505.9|2489.9|2503.1|2483.1|2506.9|2492.5|2501|2483.1|2
1592881200000|2020-06-23 03:00:00|2503.6|2483.6|2500.7|2484.7|2505.1|2485.7|2499.2|2483.2|0
1592881500000|2020-06-23 03:05:00|2502.6|2486.6|2500.6|2488.6|2502.6|2490.6|2500.1|2486.1|0
1592881800000|2020-06-23 03:10:00|2501.1|2489.1|2499.1|2487.1|2501.1|2489.1|2498.2|2486.2|1
1592882100000|2020-06-23 03:15:00|2501.1|2489.1|2502.5|2490.5|2503.5|2491.5|2500.6|2488.6|1
1592882400000|2020-06-23 03:20:00|2502|2490|2502.6|2490.6|2503|2491|2502|2490|0
1592882700000|2020-06-23 03:25:00|2503|2491|2501.5|2489.5|2504|2492|2501.1|2489.1|2
1592883000000|2020-06-23 03:30:00|2501.1|2489.1|2501|2489|2503|2491|2501|2489|0
1592883300000|2020-06-23 03:35:00|2501.5|2489.5|2501.5|2489.5|2501.6|2489.6|2501.1|2489.1|9
1592883600000|2020-06-23 03:40:00|2501|2489|2500.6|2488.6|2501.5|2489.5|2500.1|2488.1|1
1592883900000|2020-06-23 03:45:00|2501|2489|2498.6|2486.6|2501|2489|2498.6|2486.6|6
1592884200000|2020-06-23 03:50:00|2499.1|2487.1|2495.1|2483.1|2499.1|2487.1|2491.3|2479.3|4
1592884500000|2020-06-23 03:55:00|2494.2|2482.2|2495.6|2483.6|2496.6|2484.6|2494.1|2482.1|2
1592884800000|2020-06-23 04:00:00|2494.7|2482.7|2485.8|2473.8|2495.1|2483.1|2485.4|2473.4|1
1592885100000|2020-06-23 04:05:00|2486.3|2474.3|2486.8|2474.8|2487.8|2475.8|2484.8|2472.8|0
1592885400000|2020-06-23 04:10:00|2487.3|2475.3|2487.3|2475.3|2488.7|2476.7|2486.8|2474.8|0
1592885700000|2020-06-23 04:15:00|2487.8|2475.8|2486.3|2474.3|2487.8|2475.8|2484.8|2472.8|3
1592886000000|2020-06-23 04:20:00|2487.3|2475.3|2480.9|2468.9|2487.3|2475.3|2480.9|2468.9|5
1592886300000|2020-06-23 04:25:00|2480.4|2468.4|2465.6|2453.6|2480.4|2468.4|2461.2|2449.2|31
1592893800000|2020-06-23 06:30:00|2468.4|2452.4|2480.7|2464.7|2480.7|2466.8|2468.4|2452.4|4
1592894100000|2020-06-23 06:35:00|2479.8|2463.8|2475.3|2463.3|2479.8|2466.3|2475.3|2463.3|1
1592894400000|2020-06-23 06:40:00|2475.8|2463.8|2474.8|2462.8|2477.3|2463.8|2474.8|2461.3|0
1592894700000|2020-06-23 06:45:00|2475.3|2463.3|2469.9|2457.9|2477.7|2465.7|2469.9|2455.9|0
1592895000000|2020-06-23 06:50:00|2471.9|2455.9|2469.8|2457.8|2473.4|2458.8|2468.9|2455.9|0
1592895300000|2020-06-23 06:55:00|2469.4|2457.4|2465.4|2453.4|2469.4|2457.4|2465.4|2453.4|15
1592895600000|2020-06-23 07:00:00|2465.9|2453.9|2462.4|2450.4|2466.9|2454.9|2461.9|2449.9|5
1592895900000|2020-06-23 07:05:00|2462.5|2450.5|2464.9|2452.9|2465.4|2453.4|2462.5|2450.5|0
1592896200000|2020-06-23 07:10:00|2465.9|2453.9|2465.4|2453.4|2468.4|2456.4|2465.4|2453.4|5
1592896500000|2020-06-23 07:15:00|2467.9|2455.9|2474.7|2462.7|2476.2|2464.2|2467.9|2455.9|2
1592896800000|2020-06-23 07:20:00|2474.2|2462.2|2480.3|2468.3|2480.8|2468.8|2473.7|2457.9|84
1592897100000|2020-06-23 07:25:00|2480.8|2468.8|2478.8|2466.8|2481.3|2469.3|2477.9|2465.9|6
1592897400000|2020-06-23 07:30:00|2478.3|2466.3|2479.3|2467.3|2480.3|2467.3|2477.8|2463.8|18
1592897700000|2020-06-23 07:35:00|2480.3|2468.3|2480.7|2468.7|2481.2|2469.2|2480.2|2468.2|7
1592898000000|2020-06-23 07:40:00|2479.7|2467.7|2475.8|2459.8|2479.7|2467.7|2475.8|2459.8|0
1592898300000|2020-06-23 07:45:00|2476.3|2460.3|2480.7|2468.7|2481.2|2469.2|2475.8|2459.8|14
1592898600000|2020-06-23 07:50:00|2481.2|2469.2|2490.2|2474.2|2490.2|2477.7|2481.2|2469.2|87
1592898900000|2020-06-23 07:55:00|2490.1|2474.1|2497.5|2481.5|2498|2484.5|2488.7|2473.7|6
1592899200000|2020-06-23 08:00:00|2498|2482|2497.5|2481.5|2498.9|2485|2496.5|2480.5|0
1592899500000|2020-06-23 08:05:00|2498|2482|2498.4|2482.4|2498.4|2485.9|2495.9|2482|0
1592899800000|2020-06-23 08:10:00|2498|2482|2493.4|2481.4|2498|2483.4|2493.4|2481|0
1592900100000|2020-06-23 08:15:00|2493.9|2481.9|2493.4|2481.4|2493.9|2481.9|2493.4|2481.4|1
1592900400000|2020-06-23 08:20:00|2493.9|2481.9|2493.4|2481.4|2493.9|2481.9|2493.4|2481.4|0
1592900700000|2020-06-23 08:25:00|2493.9|2481.9|2493.9|2481.9|2495.4|2483.4|2493.9|2481.9|0
1592901000000|2020-06-23 08:30:00|2494.4|2482.4|2486.5|2474.5|2497.3|2485.3|2486.5|2474.5|8
1592901300000|2020-06-23 08:35:00|2488|2476|2481.6|2469.6|2489.5|2477.5|2479.2|2467.2|7
1592901600000|2020-06-23 08:40:00|2481.1|2469.1|2484.5|2472.5|2484.5|2472.5|2478.7|2466.7|5
1592901900000|2020-06-23 08:45:00|2485.5|2473.5|2480.1|2468.1|2486.5|2474.5|2479.6|2467.6|4
1592902200000|2020-06-23 08:50:00|2481|2469|2482|2470|2484|2472|2481|2469|0
1592902500000|2020-06-23 08:55:00|2481.1|2469.1|2486.5|2474.5|2487|2475|2480|2468|6
1592902800000|2020-06-23 09:00:00|2487|2475|2486.9|2474.9|2487.4|2475.4|2486.5|2474.5|0
1592903100000|2020-06-23 09:05:00|2487|2475|2486.9|2474.9|2488.9|2476.9|2483.9|2471.9|1
1592903400000|2020-06-23 09:10:00|2485.9|2473.9|2487.4|2475.4|2488.9|2476.9|2484.9|2472.9|8
1592903700000|2020-06-23 09:15:00|2487.9|2475.9|2492.9|2480.9|2493.8|2481.8|2487.9|2475.9|1
1592904000000|2020-06-23 09:20:00|2493.8|2481.8|2505.7|2493.7|2506.2|2494.2|2492.9|2480.9|20
1592904300000|2020-06-23 09:25:00|2505.2|2493.2|2507.2|2495.2|2509.2|2497.2|2503.3|2490.2|22
1592904600000|2020-06-23 09:30:00|2507.7|2495.7|2512.2|2500.2|2513.2|2501.2|2507.7|2495.7|32
1592904900000|2020-06-23 09:35:00|2511.7|2499.7|2510.7|2498.7|2514.2|2502.2|2510.7|2498.7|2
1592905200000|2020-06-23 09:40:00|2511.2|2499.2|2505.7|2493.7|2512.2|2500.2|2505.7|2491.7|8
1592905500000|2020-06-23 09:45:00|2506.7|2494.7|2505.3|2493.3|2510.2|2497.7|2504.3|2491.7|5
1592905800000|2020-06-23 09:50:00|2504.3|2492.3|2507.7|2495.7|2507.7|2495.7|2503.3|2491.3|3
1592906100000|2020-06-23 09:55:00|2508.2|2496.2|2513.6|2501.6|2515.1|2503.1|2506.7|2494.7|34
1592965800000|2020-06-24 02:30:00|2503.3|2483.3|2500.8|2480.8|2507.8|2487.8|2497.8|2477.8|0
1592966100000|2020-06-24 02:35:00|2500.3|2480.3|2496.8|2476.8|2501.3|2481.3|2494.8|2476.8|0
1592966400000|2020-06-24 02:40:00|2496.3|2476.3|2495.8|2475.8|2497.3|2477.3|2493.8|2473.8|0
1592966700000|2020-06-24 02:45:00|2496.3|2476.3|2498.8|2478.8|2499.3|2479.3|2493.8|2475.8|0
1592967000000|2020-06-24 02:50:00|2499.3|2479.3|2497.3|2481.3|2500.3|2481.8|2497.3|2479.3|0
1592967300000|2020-06-24 02:55:00|2497.8|2481.8|2497.8|2481.8|2498.3|2482.3|2497.3|2481.3|0
1592967600000|2020-06-24 03:00:00|2496.8|2480.8|2495.8|2479.8|2497.3|2481.3|2495.8|2479.8|3
1592967900000|2020-06-24 03:05:00|2496.3|2480.3|2497.8|2481.8|2498.3|2482.3|2496.3|2480.3|0
1592968200000|2020-06-24 03:10:00|2497.3|2481.3|2498.3|2482.3|2498.3|2482.3|2497.3|2481.3|0
1592968500000|2020-06-24 03:15:00|2497.8|2481.8|2495.8|2479.8|2498.3|2482.3|2495.3|2479.3|0
1592968800000|2020-06-24 03:20:00|2496.3|2480.3|2504.8|2484.8|2505.3|2485.3|2496.3|2480.3|0
1592969100000|2020-06-24 03:25:00|2507.8|2487.8|2504.3|2484.3|2508.3|2488.3|2503.8|2483.8|0
1592969400000|2020-06-24 03:30:00|2504.8|2484.8|2508.3|2488.3|2509.3|2489.3|2503.3|2483.3|0
1592969700000|2020-06-24 03:35:00|2508.7|2488.7|2510.2|2490.2|2510.2|2490.2|2506.2|2486.2|0
1592970000000|2020-06-24 03:40:00|2510.7|2490.7|2512.7|2492.7|2512.7|2492.7|2509.7|2489.7|0
1592970300000|2020-06-24 03:45:00|2511.7|2491.7|2511.2|2491.2|2513.7|2493.7|2511.2|2491.2|0
1592970600000|2020-06-24 03:50:00|2510.7|2490.7|2511.2|2491.2|2511.2|2491.2|2507.7|2487.7|0
1592970900000|2020-06-24 03:55:00|2510.7|2490.7|2509.7|2489.7|2511.7|2491.7|2509.7|2489.7|0
1592971200000|2020-06-24 04:00:00|2510.2|2490.2|2506.7|2486.7|2510.7|2490.7|2505.7|2485.7|0
1592971500000|2020-06-24 04:05:00|2507.2|2487.2|2507.2|2487.2|2507.2|2487.2|2507.2|2487.2|0
1592971800000|2020-06-24 04:10:00|2506.7|2486.7|2504.2|2484.2|2506.7|2486.7|2504.2|2484.2|0
1592972100000|2020-06-24 04:15:00|2505.2|2485.2|2506.2|2486.2|2506.2|2486.2|2504.2|2484.2|0
1592972400000|2020-06-24 04:20:00|2505.7|2485.7|2504.7|2484.7|2506.2|2486.2|2504.7|2484.7|0
1592972700000|2020-06-24 04:25:00|2504.2|2484.2|2503.2|2483.2|2505.2|2485.2|2502.2|2482.2|0
1592980200000|2020-06-24 06:30:00|2503.6|2483.6|2498.6|2478.6|2505.6|2485.6|2493.6|2475.6|8
1592980500000|2020-06-24 06:35:00|2498.1|2478.1|2506.1|2486.1|2507.6|2487.6|2493.6|2476.6|0
1592980800000|2020-06-24 06:40:00|2503.6|2483.6|2503.6|2483.6|2506.1|2486.1|2503.6|2483.6|0
1592981100000|2020-06-24 06:45:00|2504.1|2484.1|2505.6|2485.6|2505.6|2485.6|2499.1|2482.1|0
1592981400000|2020-06-24 06:50:00|2505.1|2485.1|2505.6|2485.6|2505.6|2485.6|2500.1|2482.1|0
1592981700000|2020-06-24 06:55:00|2505.1|2485.1|2505.1|2485.1|2506.1|2489.6|2501.6|2484.1|5
1592982000000|2020-06-24 07:00:00|2504.6|2484.6|2505.5|2485.5|2506|2486|2499.6|2482.1|0
1592982300000|2020-06-24 07:05:00|2506|2486|2512|2492|2512.6|2492.6|2506|2486|0
1592982600000|2020-06-24 07:10:00|2510.5|2490.5|2512.5|2492.5|2512.5|2492.5|2510.5|2490.5|0
1592982900000|2020-06-24 07:15:00|2512|2492|2512.5|2500.5|2515|2501.5|2512|2492|0
1592983200000|2020-06-24 07:20:00|2513|2501|2518|2506|2518|2506|2513|2501|14
1592983500000|2020-06-24 07:25:00|2517.5|2505.5|2514|2498|2518.5|2506.5|2514|2498|2
1592983800000|2020-06-24 07:30:00|2515|2499|2514|2498|2515.5|2499.5|2514|2498|0
1592984100000|2020-06-24 07:35:00|2514.5|2498.5|2505.5|2485.5|2514.5|2498.5|2505.5|2485.5|0
1592984400000|2020-06-24 07:40:00|2505|2485|2500.5|2484.5|2505.5|2486.5|2496.5|2481.5|4
1592984700000|2020-06-24 07:45:00|2500|2484|2493|2481|2500|2484.5|2491|2479|1
1592985000000|2020-06-24 07:50:00|2493.5|2481.5|2494|2482|2495|2483|2492.5|2480.5|0
1592985300000|2020-06-24 07:55:00|2494.5|2482.5|2497|2485|2499|2485|2494.5|2482.5|0
1592985600000|2020-06-24 08:00:00|2496.5|2484.5|2500|2484|2500|2486.5|2496.5|2484|0
1592985900000|2020-06-24 08:05:00|2499.9|2483.9|2493.5|2481.5|2500.4|2485.9|2493.5|2480|2
1592986200000|2020-06-24 08:10:00|2493|2481|2492.9|2480.9|2493.4|2481.4|2486.9|2474.9|29
1592986500000|2020-06-24 08:15:00|2492.4|2480.4|2491.4|2479.4|2494.9|2482.9|2491.4|2479.4|0
1592986800000|2020-06-24 08:20:00|2492.4|2480.4|2488.9|2476.9|2492.4|2480.4|2488.9|2476.9|5
1592987100000|2020-06-24 08:25:00|2488.4|2476.4|2487.4|2475.4|2488.4|2476.4|2485.9|2473.9|8
1592987400000|2020-06-24 08:30:00|2486.9|2474.9|2486.9|2474.9|2487.4|2475.4|2485.9|2473.9|0
1592987700000|2020-06-24 08:35:00|2487.4|2475.4|2490.4|2478.4|2490.9|2478.9|2487.4|2475.4|0
1592988000000|2020-06-24 08:40:00|2491.9|2479.9|2494.9|2482.9|2495.9|2483.9|2491.4|2479.4|0
1592988300000|2020-06-24 08:45:00|2495.4|2483.4|2500.4|2488.4|2500.4|2488.4|2495.4|2483.4|0
1592988600000|2020-06-24 08:50:00|2501.4|2489.4|2496.9|2484.9|2504.4|2490.4|2496.4|2482.9|2
1592988900000|2020-06-24 08:55:00|2495.9|2483.9|2500.4|2484.4|2500.9|2485.9|2494.9|2482.9|0
1592989200000|2020-06-24 09:00:00|2499.9|2483.9|2497.9|2485.9|2500.4|2485.9|2497.9|2483.9|0
1592989500000|2020-06-24 09:05:00|2498.4|2486.4|2499.9|2483.9|2500.4|2486.4|2498.4|2483.9|0
1592989800000|2020-06-24 09:10:00|2497.8|2485.8|2489.4|2477.4|2499.8|2485.8|2488.9|2476.9|2
1592990100000|2020-06-24 09:15:00|2490.4|2478.4|2491.3|2479.3|2494.8|2482.8|2489.4|2477.4|0
1592990400000|2020-06-24 09:20:00|2491.8|2479.8|2493.3|2481.3|2494.8|2482.8|2491.8|2479.8|5
1592990700000|2020-06-24 09:25:00|2493.4|2481.4|2496.8|2484.8|2496.8|2484.8|2492.4|2480.4|5
1592991000000|2020-06-24 09:30:00|2494.8|2482.8|2492.3|2480.3|2496.3|2484.3|2490.8|2478.8|7
1592991300000|2020-06-24 09:35:00|2492.8|2480.8|2492.8|2480.8|2493.8|2481.8|2491.8|2479.8|9
1592991600000|2020-06-24 09:40:00|2493.3|2481.3|2496.3|2484.3|2498.8|2486.8|2493.3|2481.3|0
1592991900000|2020-06-24 09:45:00|2495.8|2483.8|2492.3|2480.3|2496.3|2484.3|2491.8|2479.8|5
1592992200000|2020-06-24 09:50:00|2492.8|2480.8|2492.3|2480.3|2495.3|2481.8|2491.8|2478.3|44
1592992500000|2020-06-24 09:55:00|2491.8|2479.8|2490.3|2478.3|2492.3|2480.3|2489.3|2477.3|13
1593052200000|2020-06-25 02:30:00|2456.2|2444.2|2464.6|2444.6|2468.2|2448.2|2453.7|2434.7|53
1593052500000|2020-06-25 02:35:00|2464.1|2444.1|2461.6|2441.6|2464.6|2446.6|2459.1|2439.1|11
1593052800000|2020-06-25 02:40:00|2462.6|2442.6|2452.6|2440.6|2462.6|2442.6|2450.5|2436.5|0
1593053100000|2020-06-25 02:45:00|2453.1|2441.1|2454.6|2442.6|2454.6|2442.6|2452.6|2440.6|0
1593053400000|2020-06-25 02:50:00|2454.5|2442.5|2456.6|2444.6|2458.1|2446.1|2454.5|2442.5|0
1593053700000|2020-06-25 02:55:00|2457.1|2445.1|2463.1|2451.1|2463.1|2451.1|2456.1|2444.1|0
1593054000000|2020-06-25 03:00:00|2462.6|2450.6|2460.1|2448.1|2463.1|2451.1|2459.1|2447.1|0
1593054300000|2020-06-25 03:05:00|2459.6|2447.6|2453.6|2441.6|2459.6|2447.6|2453.6|2441.6|0
1593054600000|2020-06-25 03:10:00|2454.1|2442.1|2454.1|2442.1|2456.6|2444.6|2453.6|2441.6|0
1593054900000|2020-06-25 03:15:00|2453.1|2441.1|2453.6|2441.6|2453.6|2441.6|2450.6|2438.6|10
1593055200000|2020-06-25 03:20:00|2453.1|2441.1|2450.5|2438.5|2453.6|2441.6|2450.5|2438.5|12
1593055500000|2020-06-25 03:25:00|2451|2439|2451.5|2439.5|2453|2441|2451|2439|10
1593055800000|2020-06-25 03:30:00|2452.5|2440.5|2451.4|2439.4|2452.9|2440.9|2448.4|2436.4|12
1593056100000|2020-06-25 03:35:00|2450.9|2438.9|2454.8|2442.8|2455.9|2443.9|2448.4|2436.4|2
1593056400000|2020-06-25 03:40:00|2455.3|2443.3|2451.3|2439.3|2455.8|2443.8|2450.8|2438.8|0
1593056700000|2020-06-25 03:45:00|2451.8|2439.8|2449.3|2437.3|2452.3|2440.3|2448.3|2436.3|0
1593057000000|2020-06-25 03:50:00|2449.8|2437.8|2450.8|2438.8|2452.8|2440.8|2449.8|2437.8|0
1593057300000|2020-06-25 03:55:00|2451.3|2439.3|2455.8|2443.8|2457.7|2445.7|2449.8|2437.8|0
1593057600000|2020-06-25 04:00:00|2456.2|2444.2|2460.2|2440.2|2462.3|2445.3|2455.8|2439.8|0
1593057900000|2020-06-25 04:05:00|2458.2|2442.2|2451.8|2439.8|2460.2|2442.2|2450.8|2438.8|0
1593058200000|2020-06-25 04:10:00|2451.3|2439.3|2448.2|2436.2|2451.3|2439.3|2448.2|2436.2|11
1593058500000|2020-06-25 04:15:00|2448.7|2436.7|2447.3|2435.3|2449.8|2437.8|2447.3|2435.3|13
1593058800000|2020-06-25 04:20:00|2447.8|2435.8|2445.7|2433.7|2447.8|2435.8|2445.2|2433.2|15
1593059100000|2020-06-25 04:25:00|2445.2|2433.2|2445.7|2433.7|2446.8|2434.8|2444.8|2432.8|25
1593066600000|2020-06-25 06:30:00|2451.1|2431.1|2452.6|2432.6|2453.1|2435.6|2447.1|2430.6|30
1593066900000|2020-06-25 06:35:00|2453.1|2433.1|2456.1|2436.1|2456.1|2436.1|2453.1|2433.1|0
1593067200000|2020-06-25 06:40:00|2455.1|2435.1|2450|2438|2457.1|2438.5|2450|2434|0
1593067500000|2020-06-25 06:45:00|2453|2433|2447.5|2435.5|2453.5|2437|2447|2432|20
1593067800000|2020-06-25 06:50:00|2447|2435|2447.5|2435.5|2448|2436|2444|2432|12
1593068100000|2020-06-25 06:55:00|2448.1|2436.1|2448.1|2436.1|2448.1|2436.1|2446.5|2434.5|0
1593068400000|2020-06-25 07:00:00|2447.5|2435.5|2454|2434|2455.5|2437.5|2446.5|2433|5
1593068700000|2020-06-25 07:05:00|2453|2433|2447.9|2435.9|2453|2435.9|2444.5|2431|2
1593069000000|2020-06-25 07:10:00|2446.9|2434.9|2446.4|2434.4|2448|2436|2446.4|2434.4|5
1593069300000|2020-06-25 07:15:00|2446.9|2434.9|2447.5|2435.5|2448|2436|2446.4|2434.4|0
1593069600000|2020-06-25 07:20:00|2446.9|2434.9|2448|2436|2448|2436|2446.9|2434.9|0
1593069900000|2020-06-25 07:25:00|2447.5|2435.5|2446.4|2434.4|2447.5|2435.5|2445.9|2433.9|0
1593070200000|2020-06-25 07:30:00|2446.9|2434.9|2453.9|2433.9|2454.4|2435.5|2446.9|2431.5|0
1593070500000|2020-06-25 07:35:00|2453.5|2433.5|2453.4|2433.4|2453.5|2433.5|2452.9|2432.9|0
1593070800000|2020-06-25 07:40:00|2453.9|2433.9|2450.9|2430.9|2454.9|2434.9|2449.9|2429.9|0
1593071100000|2020-06-25 07:45:00|2450.4|2430.4|2447.9|2431.9|2450.4|2432.4|2447.9|2429.9|10
1593071400000|2020-06-25 07:50:00|2448.3|2432.3|2446.4|2430.4|2448.3|2433.9|2442.9|2428.9|12
1593071700000|2020-06-25 07:55:00|2447.4|2431.4|2446.4|2430.4|2447.4|2431.4|2446.3|2430.3|0
1593072000000|2020-06-25 08:00:00|2445.9|2429.9|2447.8|2431.8|2447.8|2431.8|2444.9|2428.9|4
1593072300000|2020-06-25 08:05:00|2445.8|2433.8|2448.3|2436.3|2450.4|2436.4|2445.8|2431.8|0
1593072600000|2020-06-25 08:10:00|2447.9|2435.9|2453.9|2437.9|2456.4|2440.4|2447.9|2434.4|0
1593072900000|2020-06-25 08:15:00|2453.8|2437.8|2456.3|2440.3|2456.3|2440.3|2452.3|2436.3|0
1593073200000|2020-06-25 08:20:00|2457.3|2441.3|2460.8|2444.8|2465.3|2453.3|2457.3|2441.3|4
1593073500000|2020-06-25 08:25:00|2461.3|2445.3|2460.8|2440.8|2464.3|2446.3|2458.3|2440.3|0
1593073800000|2020-06-25 08:30:00|2459.3|2443.3|2458.8|2438.8|2462.3|2446.3|2455.8|2437.3|0
1593074100000|2020-06-25 08:35:00|2457.3|2437.3|2450.3|2438.3|2458.3|2439.3|2449.7|2435.8|0
1593074400000|2020-06-25 08:40:00|2449.7|2437.7|2456.8|2436.8|2456.8|2439.3|2449.7|2434.8|0
1593074700000|2020-06-25 08:45:00|2457.8|2437.8|2464.2|2452.2|2464.2|2452.2|2454.8|2437.3|8
1593075000000|2020-06-25 08:50:00|2464.1|2452.1|2462.7|2446.7|2466.7|2452.2|2460.2|2443.7|0
1593075300000|2020-06-25 08:55:00|2463.7|2447.7|2464.1|2444.1|2465.2|2449.2|2459.2|2441.1|0
1593075600000|2020-06-25 09:00:00|2463.7|2443.7|2464.6|2452.6|2467.6|2453.1|2460.1|2443.6|0
1593075900000|2020-06-25 09:05:00|2465.1|2453.1|2463.6|2451.6|2466.6|2454.6|2463.6|2451.6|0
1593076200000|2020-06-25 09:10:00|2464.1|2452.1|2464.1|2452.1|2464.6|2452.6|2463.6|2451.6|0
1593076500000|2020-06-25 09:15:00|2464.6|2452.6|2468|2456|2470.1|2457|2464.1|2452.1|12
1593076800000|2020-06-25 09:20:00|2468.5|2456.5|2473.5|2453.5|2473.5|2459.5|2467.1|2453.5|1
1593077100000|2020-06-25 09:25:00|2471.5|2455.5|2475.5|2459.5|2478.1|2462.5|2470.5|2453.5|4
1593077400000|2020-06-25 09:30:00|2476.1|2460.1|2473.5|2461.5|2476.5|2461.5|2468.5|2454.5|0
1593077700000|2020-06-25 09:35:00|2475.5|2459.5|2473.4|2461.4|2476.5|2461.9|2473.4|2459.5|2
1593078000000|2020-06-25 09:40:00|2473.9|2461.9|2473.8|2461.8|2474.3|2462.3|2468.9|2456.9|7
1593078300000|2020-06-25 09:45:00|2474.3|2462.3|2466.9|2454.9|2474.8|2462.8|2465.9|2451.9|8
1593078600000|2020-06-25 09:50:00|2466.4|2454.4|2464.9|2448.9|2469.4|2454.9|2462.9|2445.4|7
1593078900000|2020-06-25 09:55:00|2465|2449|2462.9|2446.9|2467.4|2451.9|2457.4|2445.4|15
1593138600000|2020-06-26 02:30:00|2487.7|2467.7|2478.1|2466.1|2495.6|2478.6|2477.1|2461.6|0
1593138900000|2020-06-26 02:35:00|2478|2466|2478.2|2458.2|2479.1|2466.1|2476.1|2456.1|0
1593139200000|2020-06-26 02:40:00|2478.3|2458.3|2477.8|2461.8|2481.7|2462.3|2477.8|2458.2|0
1593139500000|2020-06-26 02:45:00|2478.2|2462.2|2479.2|2459.2|2479.7|2462.2|2477.7|2459.2|0
1593139800000|2020-06-26 02:50:00|2478.7|2458.7|2481.2|2465.2|2481.2|2465.2|2475.1|2458.6|1
1593140100000|2020-06-26 02:55:00|2481.1|2465.1|2480.8|2460.8|2482.3|2465.2|2477.2|2458.8|52
1593140400000|2020-06-26 03:00:00|2480.7|2460.7|2478.2|2458.2|2480.7|2462.2|2473.7|2457.7|0
1593140700000|2020-06-26 03:05:00|2476.2|2460.2|2476.2|2460.2|2478.3|2460.3|2475.7|2457.8|0
1593141000000|2020-06-26 03:10:00|2478.2|2458.2|2470.8|2454.8|2478.2|2460.2|2470.8|2451.8|0
1593141300000|2020-06-26 03:15:00|2470.7|2454.7|2472.2|2456.2|2473.8|2457.2|2470.7|2452.2|0
1593141600000|2020-06-26 03:20:00|2468.8|2456.8|2467.7|2455.7|2468.8|2456.8|2467.7|2455.7|0
1593141900000|2020-06-26 03:25:00|2470.2|2454.2|2466.7|2450.7|2470.7|2456.7|2466.1|2450.7|1
1593142200000|2020-06-26 03:30:00|2465.7|2449.7|2466.7|2450.7|2468.2|2451.2|2464.2|2445.7|0
1593142500000|2020-06-26 03:35:00|2465.8|2449.8|2462.3|2450.3|2468.2|2453.7|2462.3|2449.7|2
1593142800000|2020-06-26 03:40:00|2462.7|2450.7|2462.8|2450.8|2464.3|2452.3|2460.8|2448.8|9
1593143100000|2020-06-26 03:45:00|2463.3|2451.3|2460.4|2448.4|2463.3|2451.3|2460.4|2448.4|6
1593143400000|2020-06-26 03:50:00|2459.4|2447.4|2459.3|2447.3|2459.9|2447.9|2458.2|2446.2|0
1593143700000|2020-06-26 03:55:00|2458.9|2446.9|2458.4|2446.4|2459.3|2447.3|2458.4|2446.4|0
1593144000000|2020-06-26 04:00:00|2458.9|2446.9|2458.4|2446.4|2459.3|2447.3|2458.4|2446.4|0
1593144300000|2020-06-26 04:05:00|2458.9|2446.9|2458.9|2446.9|2458.9|2446.9|2458.4|2446.4|0
1593144600000|2020-06-26 04:10:00|2459.4|2447.4|2458.4|2446.4|2459.9|2447.9|2458.4|2446.4|0
1593144900000|2020-06-26 04:15:00|2458.9|2446.9|2456.4|2440.4|2461.4|2447.4|2453.9|2440.4|4
1593145200000|2020-06-26 04:20:00|2455.5|2439.5|2452.5|2436.5|2457.9|2441.9|2452.5|2436.5|0
1593145500000|2020-06-26 04:25:00|2450.5|2438.5|2451.6|2431.6|2455.2|2438.5|2449.6|2429.6|2
1593153000000|2020-06-26 06:30:00|2450.9|2430.9|2454.2|2438.2|2454.2|2438.2|2450.3|2430.3|0
1593153300000|2020-06-26 06:35:00|2454.6|2438.6|2454.6|2438.6|2454.7|2438.7|2454.1|2438.1|0
1593153600000|2020-06-26 06:40:00|2454.1|2438.1|2451.9|2439.9|2454.6|2440.4|2451.9|2437.9|0
1593153900000|2020-06-26 06:45:00|2453.9|2437.9|2454.5|2438.5|2454.5|2439.9|2451.9|2437.9|1
1593154200000|2020-06-26 06:50:00|2455|2439|2457|2437|2457|2439|2454.5|2436.5|2
1593154500000|2020-06-26 06:55:00|2457.5|2437.5|2454.5|2438.5|2458|2439|2454.5|2435.9|0
1593154800000|2020-06-26 07:00:00|2453.9|2437.9|2442.4|2422.4|2453.9|2437.9|2440.9|2420.9|2
1593155100000|2020-06-26 07:05:00|2441.9|2421.9|2437.9|2417.9|2443.4|2423.4|2436.9|2416.9|0
1593155400000|2020-06-26 07:10:00|2437.4|2417.4|2436.9|2416.9|2439.4|2419.4|2436.8|2416.8|0
1593155700000|2020-06-26 07:15:00|2437.4|2417.4|2436.9|2416.9|2438.4|2418.4|2436.4|2416.4|0
1593156000000|2020-06-26 07:20:00|2432.3|2416.3|2434.8|2414.8|2435.8|2418.3|2430.3|2413.8|2
1593156300000|2020-06-26 07:25:00|2435.3|2415.3|2438.8|2426.8|2439.9|2426.8|2433.3|2414.8|0
1593156600000|2020-06-26 07:30:00|2439.3|2423.3|2443.4|2423.4|2444.3|2429.3|2438.5|2420.3|0
1593156900000|2020-06-26 07:35:00|2443.3|2423.3|2442.8|2430.8|2449.3|2432.3|2442.8|2423.3|0
1593157200000|2020-06-26 07:40:00|2442.3|2430.3|2444.8|2424.8|2445.8|2430.3|2439.3|2423.3|5
1593157500000|2020-06-26 07:45:00|2445.3|2425.3|2444.3|2424.3|2446.3|2429.8|2441.3|2423.3|0
1593157800000|2020-06-26 07:50:00|2443.8|2423.8|2430.8|2418.8|2443.8|2424.4|2430.8|2417.8|0
1593158100000|2020-06-26 07:55:00|2429.9|2417.9|2435.4|2419.4|2436.8|2420.8|2429.9|2417.4|0
1593158400000|2020-06-26 08:00:00|2434.4|2418.4|2425.7|2413.7|2434.4|2420.4|2425.7|2413.7|4
1593158700000|2020-06-26 08:05:00|2424.8|2412.8|2428.3|2412.3|2431.3|2415.8|2424.8|2409.4|2
1593159000000|2020-06-26 08:10:00|2430.3|2410.3|2426.5|2410.5|2432.3|2414.3|2426.5|2410.3|0
1593159300000|2020-06-26 08:15:00|2426.6|2410.6|2427.1|2411.1|2430.1|2412|2425.6|2407.6|0
1593159600000|2020-06-26 08:20:00|2426.1|2410.1|2424.7|2408.7|2426.7|2411.1|2423.1|2408.7|0
1593159900000|2020-06-26 08:25:00|2425.7|2409.7|2418|2406|2425.7|2410.7|2417.6|2405.6|0
1593160200000|2020-06-26 08:30:00|2418.1|2406.1|2420.6|2408.6|2421.1|2409.1|2418.1|2406.1|0
1593160500000|2020-06-26 08:35:00|2421.1|2409.1|2422|2410|2422|2410|2419.9|2407.9|2
1593160800000|2020-06-26 08:40:00|2422.5|2410.5|2423.6|2407.6|2426.9|2411.5|2420.6|2404.6|3
1593161100000|2020-06-26 08:45:00|2423.1|2407.1|2423.6|2407.6|2424.2|2408.2|2423|2407|0
1593161400000|2020-06-26 08:50:00|2423.5|2407.5|2422.5|2406.5|2423.5|2407.5|2418.9|2404.9|0
1593161700000|2020-06-26 08:55:00|2423|2407|2418.9|2406.9|2424|2409.4|2418.5|2405|0
1593162000000|2020-06-26 09:00:00|2419.4|2407.4|2421.9|2405.9|2423|2408.9|2418.9|2404.9|46
1593162300000|2020-06-26 09:05:00|2422.4|2406.4|2421.1|2409.1|2424|2409.1|2418.1|2403|10
1593162600000|2020-06-26 09:10:00|2420.6|2408.6|2423.4|2403.4|2426.5|2410.5|2419.4|2402|12
1593162900000|2020-06-26 09:15:00|2422.9|2402.9|2422.3|2410.3|2424.8|2411.7|2416.9|2400.9|100
1593163200000|2020-06-26 09:20:00|2424.3|2408.3|2421.8|2409.8|2425.9|2411.9|2421.3|2407.3|65
1593163500000|2020-06-26 09:25:00|2422.3|2410.3|2422.4|2406.4|2423.8|2410.3|2416.3|2404.3|40
1593163800000|2020-06-26 09:30:00|2421.9|2405.9|2423.4|2407.4|2424.4|2410.4|2419.9|2405.9|8
1593164100000|2020-06-26 09:35:00|2422.9|2406.9|2425.9|2409.9|2430.3|2414.3|2418.9|2405.9|10
1593164400000|2020-06-26 09:40:00|2426.4|2410.4|2427.4|2411.4|2431.9|2413.9|2425.9|2408.4|0
1593164700000|2020-06-26 09:45:00|2428.3|2412.3|2422.3|2410.3|2428.3|2413.4|2420.8|2408.8|18
1593165000000|2020-06-26 09:50:00|2421.8|2409.8|2418.8|2406.8|2422.3|2409.8|2418.8|2406.3|76
1593165300000|2020-06-26 09:55:00|2419.7|2407.7|2431.2|2411.2|2431.8|2415.8|2417.8|2405.8|130
1593397800000|2020-06-29 02:30:00|2403.5|2391.5|2400.5|2388.5|2407.6|2395.6|2394.1|2382.1|289
1593398100000|2020-06-29 02:35:00|2398.9|2386.9|2405.1|2393.1|2405.5|2393.5|2398.1|2386.1|201
1593398400000|2020-06-29 02:40:00|2404.7|2392.7|2404.9|2392.9|2405.9|2393.9|2402.3|2390.3|117
1593398700000|2020-06-29 02:45:00|2404.5|2392.5|2403.8|2391.8|2405.9|2393.9|2403.3|2391.3|13
1593399000000|2020-06-29 02:50:00|2404.3|2392.3|2396.7|2384.7|2404.8|2392.8|2396.7|2384.7|87
1593399300000|2020-06-29 02:55:00|2397.1|2385.1|2395.4|2383.4|2400.3|2388.3|2394.6|2382.6|128
1593399600000|2020-06-29 03:00:00|2395|2383|2388.6|2376.6|2396|2384|2388.6|2376.6|65
1593399900000|2020-06-29 03:05:00|2388.2|2376.2|2388.4|2376.4|2390|2378|2385.8|2373.8|45
1593400200000|2020-06-29 03:10:00|2388.5|2376.5|2381.5|2369.5|2388.5|2376.5|2380.1|2368.1|145
1593400500000|2020-06-29 03:15:00|2380.5|2368.5|2383.5|2371.5|2383.5|2371.5|2380.5|2368.5|28
1593400800000|2020-06-29 03:20:00|2382.5|2370.5|2385.9|2373.9|2387.9|2375.9|2382.5|2370.5|9
1593401100000|2020-06-29 03:25:00|2386|2374|2383.9|2371.9|2386.4|2374.4|2382.9|2370.9|2
1593401400000|2020-06-29 03:30:00|2384.4|2372.4|2384.4|2372.4|2385|2373|2383.9|2371.9|2
1593401700000|2020-06-29 03:35:00|2384|2372|2384.3|2372.3|2384.4|2372.4|2383|2371|2
1593402000000|2020-06-29 03:40:00|2383.8|2371.8|2382.8|2370.8|2384.4|2372.4|2381.4|2369.4|7
1593402300000|2020-06-29 03:45:00|2382.4|2370.4|2381.2|2369.2|2383.8|2371.8|2380.8|2368.8|2
1593402600000|2020-06-29 03:50:00|2380.8|2368.8|2378.2|2366.2|2381.7|2369.7|2377.7|2365.7|36
1593402900000|2020-06-29 03:55:00|2378.7|2366.7|2375.4|2363.4|2378.7|2366.7|2374|2362|94
1593403200000|2020-06-29 04:00:00|2375|2363|2376|2364|2376|2364|2375|2363|1
1593403500000|2020-06-29 04:05:00|2376.6|2364.6|2378.2|2366.2|2378.2|2366.2|2376.6|2364.6|67
1593403800000|2020-06-29 04:10:00|2377.7|2365.7|2376|2364|2379.2|2367.2|2376|2364|6
1593404100000|2020-06-29 04:15:00|2376.1|2364.1|2377|2365|2378.2|2366.2|2375.6|2363.6|7
1593404400000|2020-06-29 04:20:00|2376.6|2364.6|2374|2362|2376.6|2364.6|2374|2362|5
1593404700000|2020-06-29 04:25:00|2373.6|2361.6|2370.1|2358.1|2374.6|2362.6|2370.1|2358.1|87
1593412200000|2020-06-29 06:30:00|2369.6|2357.6|2373.8|2361.8|2375.4|2363.4|2368.8|2356.8|39
1593412500000|2020-06-29 06:35:00|2372.8|2360.8|2369.8|2357.8|2372.8|2360.8|2368.4|2356.4|23
1593412800000|2020-06-29 06:40:00|2368.3|2356.3|2366.8|2354.8|2368.3|2356.3|2363.8|2351.8|6
1593413100000|2020-06-29 06:45:00|2365.8|2353.8|2366.1|2354.1|2367.2|2355.2|2363.7|2351.7|15
1593413400000|2020-06-29 06:50:00|2365.7|2353.7|2360.2|2348.2|2365.7|2353.7|2358.6|2346.6|9
1593413700000|2020-06-29 06:55:00|2359.7|2347.7|2361.8|2349.8|2364.3|2352.3|2359.2|2347.2|18
1593414000000|2020-06-29 07:00:00|2362.3|2350.3|2360.6|2348.6|2363.3|2351.3|2359.1|2347.1|13
1593414300000|2020-06-29 07:05:00|2360.7|2348.7|2368.1|2356.1|2369.1|2357.1|2359.7|2347.7|51
1593414600000|2020-06-29 07:10:00|2369.3|2357.3|2374.9|2362.9|2377|2365|2368.2|2354.2|154
1593414900000|2020-06-29 07:15:00|2375.4|2363.4|2364.4|2352.4|2375.4|2363.4|2363.9|2351.9|1
1593415200000|2020-06-29 07:20:00|2366.4|2354.4|2365.4|2353.4|2366.4|2354.4|2362.9|2350.9|26
1593415500000|2020-06-29 07:25:00|2364.8|2352.8|2363.3|2351.3|2364.8|2352.8|2361.9|2349.9|1
1593415800000|2020-06-29 07:30:00|2362.9|2350.9|2365.8|2353.8|2367.8|2355.8|2362.3|2350.3|2
1593416100000|2020-06-29 07:35:00|2366.8|2354.8|2369.5|2357.5|2369.9|2357.9|2366.8|2354.8|119
1593416400000|2020-06-29 07:40:00|2369.4|2357.4|2369.6|2357.6|2371.6|2359.6|2369.4|2357.4|19
1593416700000|2020-06-29 07:45:00|2370.2|2358.2|2367|2355|2370.7|2358.7|2366.5|2354.5|53
1593417000000|2020-06-29 07:50:00|2366.9|2354.9|2366.8|2354.8|2368.8|2356.8|2365.8|2353.8|4
1593417300000|2020-06-29 07:55:00|2366.4|2354.4|2368.8|2356.8|2368.8|2356.8|2365.8|2353.8|10
1593417600000|2020-06-29 08:00:00|2369|2357|2369.4|2357.4|2371.5|2359.5|2369|2357|12
1593417900000|2020-06-29 08:05:00|2369.8|2357.8|2368.4|2356.4|2370.4|2358.4|2367.8|2355.8|1
1593418200000|2020-06-29 08:10:00|2368.9|2356.9|2366.9|2354.9|2369.5|2357.5|2364.9|2352.9|6
1593418500000|2020-06-29 08:15:00|2367.4|2355.4|2367|2355|2367.9|2355.9|2365.3|2353.3|21
1593418800000|2020-06-29 08:20:00|2366.2|2354.2|2371.1|2359.1|2371.1|2359.1|2364.7|2352.7|48
1593419100000|2020-06-29 08:25:00|2370.5|2358.5|2372|2360|2373.1|2361.1|2369.3|2357.3|223
1593419400000|2020-06-29 08:30:00|2371.5|2359.5|2372.7|2360.7|2374.1|2362.1|2371.1|2359.1|21
1593419700000|2020-06-29 08:35:00|2370.9|2358.9|2372.9|2360.9|2374|2362|2370.9|2358.9|22
1593420000000|2020-06-29 08:40:00|2373.3|2361.3|2370.9|2358.9|2374.9|2362.9|2370.9|2358.9|17
1593420300000|2020-06-29 08:45:00|2370.8|2358.8|2371.4|2359.4|2371.8|2359.8|2369.9|2357.9|2
1593420600000|2020-06-29 08:50:00|2368.9|2356.9|2368.8|2356.8|2370.8|2358.8|2366.3|2354.3|10
1593420900000|2020-06-29 08:55:00|2368.4|2356.4|2370.4|2358.4|2372.8|2360.8|2368.3|2356.3|18
1593421200000|2020-06-29 09:00:00|2370.3|2358.3|2376.8|2364.8|2378|2366|2370.3|2358.3|109
1593421500000|2020-06-29 09:05:00|2376.4|2364.4|2375.4|2363.4|2376.8|2364.8|2374.4|2362.4|2
1593421800000|2020-06-29 09:10:00|2374.6|2362.6|2375.6|2363.6|2376.5|2364.5|2374.4|2362.4|2
1593422100000|2020-06-29 09:15:00|2375.8|2363.8|2377.7|2365.7|2378.2|2366.2|2375.6|2363.6|12
1593422400000|2020-06-29 09:20:00|2377.6|2365.6|2376.5|2364.5|2377.6|2365.6|2376|2364|1
1593422700000|2020-06-29 09:25:00|2376|2364|2379.7|2367.7|2383.5|2371.5|2376|2364|74
1593423000000|2020-06-29 09:30:00|2380.2|2368.2|2381|2369|2383.6|2371.6|2379.7|2367.7|76
1593423300000|2020-06-29 09:35:00|2382|2370|2380.4|2368.4|2382|2370|2378.4|2366.4|11
1593423600000|2020-06-29 09:40:00|2380.9|2368.9|2383|2371|2383|2371|2379.4|2367.4|5
1593423900000|2020-06-29 09:45:00|2384|2372|2391|2379|2391|2379|2384|2372|160
1593424200000|2020-06-29 09:50:00|2390.7|2378.7|2397.6|2385.6|2401.1|2389.1|2390.6|2378.6|265
1593424500000|2020-06-29 09:55:00|2396|2384|2381.1|2369.1|2396|2384|2380.7|2368.7|370
1593484200000|2020-06-30 02:30:00|2406.3|2394.3|2401.5|2389.5|2409.9|2397.9|2400.9|2385.9|53
1593484500000|2020-06-30 02:35:00|2399.4|2387.4|2400.3|2388.3|2401.9|2389.9|2396.5|2384.5|21
1593484800000|2020-06-30 02:40:00|2400.1|2388.1|2397.9|2385.9|2400.1|2388.1|2396.1|2384.1|18
1593485100000|2020-06-30 02:45:00|2397.5|2385.5|2389.1|2377.1|2398.5|2386.5|2389.1|2377.1|21
1593485400000|2020-06-30 02:50:00|2387.9|2375.9|2385.5|2373.5|2387.9|2375.9|2383.3|2371.3|137
1593485700000|2020-06-30 02:55:00|2386.1|2374.1|2384.1|2372.1|2388.5|2376.5|2384.1|2372.1|69
1593486000000|2020-06-30 03:00:00|2384.5|2372.5|2387|2375|2388.5|2376.5|2383.5|2371.5|26
1593486300000|2020-06-30 03:05:00|2386.6|2374.6|2386.8|2374.8|2388.5|2376.5|2385.7|2373.7|23
1593486600000|2020-06-30 03:10:00|2387.2|2375.2|2386.7|2374.7|2387.3|2375.3|2385.7|2373.7|0
1593486900000|2020-06-30 03:15:00|2387.3|2375.3|2397.1|2385.1|2397.1|2385.1|2386.7|2374.7|190
1593487200000|2020-06-30 03:20:00|2398.2|2386.2|2395.5|2383.5|2399.5|2387.5|2395.5|2383.5|31
1593487500000|2020-06-30 03:25:00|2395.4|2383.4|2395|2383|2398.1|2386.1|2393.8|2381.8|12
1593487800000|2020-06-30 03:30:00|2395.4|2383.4|2392.4|2380.4|2395.4|2383.4|2392|2380|2
1593488100000|2020-06-30 03:35:00|2393.5|2381.5|2392.4|2380.4|2394|2382|2392.4|2380.4|0
1593488400000|2020-06-30 03:40:00|2392|2380|2391.4|2379.4|2392.4|2380.4|2389.4|2377.4|3
1593488700000|2020-06-30 03:45:00|2391.5|2379.5|2393.4|2381.4|2394|2382|2391.5|2379.5|2
1593489000000|2020-06-30 03:50:00|2394|2382|2392.5|2380.5|2394|2382|2391|2379|1
1593489300000|2020-06-30 03:55:00|2393|2381|2398|2386|2398|2386|2393|2381|1
1593489600000|2020-06-30 04:00:00|2397.5|2385.5|2402.2|2390.2|2403.8|2391.8|2397.5|2385.5|39
1593489900000|2020-06-30 04:05:00|2401.2|2389.2|2402.2|2390.2|2402.2|2390.2|2401|2389|8
1593490200000|2020-06-30 04:10:00|2401.8|2389.8|2404.9|2392.9|2404.9|2392.9|2401.6|2389.6|64
1593490500000|2020-06-30 04:15:00|2404.8|2392.8|2401.8|2389.8|2405.2|2393.2|2400.4|2388.4|52
1593490800000|2020-06-30 04:20:00|2401|2389|2396.4|2384.4|2401.8|2389.8|2396.4|2384.4|2
1593491100000|2020-06-30 04:25:00|2396.8|2384.8|2393.4|2381.4|2396.8|2384.8|2392.8|2380.8|42
1593498600000|2020-06-30 06:30:00|2388.2|2376.2|2394.3|2382.3|2394.3|2382.3|2385.7|2373.7|2
1593498900000|2020-06-30 06:35:00|2394.8|2382.8|2397.7|2385.7|2397.9|2385.9|2394.3|2382.3|30
1593499200000|2020-06-30 06:40:00|2396.9|2384.9|2392|2380|2396.9|2384.9|2390.9|2378.9|1
1593499500000|2020-06-30 06:45:00|2391.7|2379.7|2385.6|2373.6|2391.7|2379.7|2384.6|2372.6|5
1593499800000|2020-06-30 06:50:00|2386|2374|2383|2371|2386|2374|2381.4|2369.4|14
1593500100000|2020-06-30 06:55:00|2382.9|2370.9|2384.9|2372.9|2387|2375|2382.4|2370.4|13
1593500400000|2020-06-30 07:00:00|2385|2373|2379.3|2367.3|2387|2375|2376.8|2364.8|32
1593500700000|2020-06-30 07:05:00|2379.2|2367.2|2371.2|2359.2|2379.2|2367.2|2371.2|2359.2|55
1593501000000|2020-06-30 07:10:00|2370.8|2358.8|2361.7|2349.7|2370.8|2358.8|2358.2|2346.2|4
1593501300000|2020-06-30 07:15:00|2362.1|2350.1|2365.2|2353.2|2365.4|2353.4|2361.6|2349.6|6
1593501600000|2020-06-30 07:20:00|2366|2354|2363.8|2351.8|2366.2|2354.2|2363.8|2351.8|10
1593501900000|2020-06-30 07:25:00|2364.4|2352.4|2363|2351|2365.2|2353.2|2362.7|2350.7|67
1593502200000|2020-06-30 07:30:00|2363.4|2351.4|2350.8|2338.8|2363.4|2351.4|2350.2|2338.2|19
1593502500000|2020-06-30 07:35:00|2350.3|2338.3|2356.4|2344.4|2358.4|2346.4|2348|2336|78
1593502800000|2020-06-30 07:40:00|2355.9|2343.9|2353.4|2341.4|2355.9|2343.9|2352.4|2340.4|2
1593503100000|2020-06-30 07:45:00|2352.4|2340.4|2353.6|2341.6|2353.6|2341.6|2352.4|2340.4|2
1593503400000|2020-06-30 07:50:00|2353.2|2341.2|2353|2341|2353.6|2341.6|2351.1|2339.1|1
1593503700000|2020-06-30 07:55:00|2353.2|2341.2|2350.6|2338.6|2356|2344|2350|2338|13
1593504000000|2020-06-30 08:00:00|2350.5|2338.5|2355.4|2343.4|2355.5|2343.5|2350.5|2338.5|6
1593504300000|2020-06-30 08:05:00|2357.1|2345.1|2357.8|2345.8|2357.9|2345.9|2357.1|2345.1|26
1593504600000|2020-06-30 08:10:00|2357.1|2345.1|2355.7|2343.7|2357.1|2345.1|2354.2|2342.2|17
1593504900000|2020-06-30 08:15:00|2356.1|2344.1|2357.3|2345.3|2357.7|2345.7|2355.7|2343.7|5
1593505200000|2020-06-30 08:20:00|2356.3|2344.3|2355.9|2343.9|2357.3|2345.3|2355.7|2343.7|0
1593505500000|2020-06-30 08:25:00|2356.3|2344.3|2358.7|2346.7|2358.7|2346.7|2356.1|2344.1|20
1593505800000|2020-06-30 08:30:00|2358.1|2346.1|2357.7|2345.7|2361.2|2349.2|2357.7|2345.7|0
1593506100000|2020-06-30 08:35:00|2357.8|2345.8|2357.5|2345.5|2359.2|2347.2|2355.9|2343.9|58
1593506400000|2020-06-30 08:40:00|2355.9|2343.9|2353.7|2341.7|2355.9|2343.9|2350.7|2338.7|33
1593506700000|2020-06-30 08:45:00|2354.9|2342.9|2355.1|2343.1|2355.9|2343.9|2353.6|2341.6|39
1593507000000|2020-06-30 08:50:00|2355.8|2343.8|2352.3|2340.3|2355.8|2343.8|2351.9|2339.9|166
1593507300000|2020-06-30 08:55:00|2352.7|2340.7|2352.5|2340.5|2353.1|2341.1|2351.5|2339.5|36
1593507600000|2020-06-30 09:00:00|2352.1|2340.1|2343.9|2331.9|2352.1|2340.1|2342.3|2330.3|38
1593507900000|2020-06-30 09:05:00|2344.5|2332.5|2343.7|2331.7|2345.9|2333.9|2342.3|2330.3|1
1593508200000|2020-06-30 09:10:00|2344|2332|2344.9|2332.9|2346.2|2334.2|2342.9|2330.9|24
1593508500000|2020-06-30 09:15:00|2345.3|2333.3|2342.5|2330.5|2346.9|2334.9|2342.5|2330.5|36
1593508800000|2020-06-30 09:20:00|2342.9|2330.9|2337.5|2325.5|2342.9|2330.9|2337.5|2325.5|90
1593509100000|2020-06-30 09:25:00|2337.7|2325.7|2336.7|2324.7|2338.1|2326.1|2336.1|2324.1|117
1593509400000|2020-06-30 09:30:00|2336.5|2324.5|2336.3|2324.3|2337.3|2325.3|2335.3|2323.3|74
1593509700000|2020-06-30 09:35:00|2336.5|2324.5|2336.3|2324.3|2338.5|2326.5|2336.2|2324.2|70
1593510000000|2020-06-30 09:40:00|2336.2|2324.2|2335|2323|2336.2|2324.2|2335|2323|15
1593510300000|2020-06-30 09:45:00|2334.4|2322.4|2334.5|2322.5|2340.5|2328.5|2333.2|2321.2|143
1593510600000|2020-06-30 09:50:00|2334.4|2322.4|2339.2|2327.2|2339.7|2327.7|2333.9|2321.9|96
1593510900000|2020-06-30 09:55:00|2339.1|2327.1|2337.7|2325.7|2339.1|2327.1|2334.1|2322.1|61
1593570600000|2020-07-01 02:30:00|2359.7|2347.7|2365.8|2353.8|2366.9|2354.9|2359.1|2347.1|165
1593570900000|2020-07-01 02:35:00|2366|2354|2365.8|2353.8|2368.8|2356.8|2365.4|2353.4|162
1593571200000|2020-07-01 02:40:00|2366.4|2354.4|2362.2|2350.2|2367.8|2355.8|2362.2|2350.2|98
1593571500000|2020-07-01 02:45:00|2362.6|2350.6|2352.4|2340.4|2363|2351|2349.1|2337.1|67
1593571800000|2020-07-01 02:50:00|2351.4|2339.4|2353|2341|2354.5|2342.5|2349.2|2337.2|32
1593572100000|2020-07-01 02:55:00|2353.4|2341.4|2358.6|2346.6|2358.6|2346.6|2353.4|2341.4|78
1593572400000|2020-07-01 03:00:00|2359.2|2347.2|2361.3|2349.3|2361.5|2349.5|2359|2347|1
1593572700000|2020-07-01 03:05:00|2361.2|2349.2|2360.7|2348.7|2361.9|2349.9|2359.7|2347.7|17
1593573000000|2020-07-01 03:10:00|2360.9|2348.9|2362.6|2350.6|2362.6|2350.6|2360.7|2348.7|52
1593573300000|2020-07-01 03:15:00|2362.2|2350.2|2359.6|2347.6|2362.2|2350.2|2358.6|2346.6|40
1593573600000|2020-07-01 03:20:00|2360|2348|2357.6|2345.6|2360.6|2348.6|2356.8|2344.8|0
1593573900000|2020-07-01 03:25:00|2358.6|2346.6|2361.2|2349.2|2361.8|2349.8|2357.6|2345.6|8
1593574200000|2020-07-01 03:30:00|2359.4|2347.4|2360.8|2348.8|2361.8|2349.8|2358.4|2346.4|23
1593574500000|2020-07-01 03:35:00|2361.6|2349.6|2357.2|2345.2|2362.8|2350.8|2356.4|2344.4|1
1593574800000|2020-07-01 03:40:00|2357.4|2345.4|2359|2347|2359|2347|2356.4|2344.4|6
1593575100000|2020-07-01 03:45:00|2359.5|2347.5|2354.4|2342.4|2360|2348|2352.4|2340.4|13
1593575400000|2020-07-01 03:50:00|2353.4|2341.4|2363.4|2351.4|2363.7|2351.7|2351.8|2339.8|1
1593575700000|2020-07-01 03:55:00|2363.5|2351.5|2365.4|2353.4|2365.7|2353.7|2362|2350|10
1593576000000|2020-07-01 04:00:00|2365.7|2353.7|2361.9|2349.9|2365.7|2353.7|2361.5|2349.5|12
1593576300000|2020-07-01 04:05:00|2362|2350|2359.9|2347.9|2362.6|2350.6|2359.3|2347.3|19
1593576600000|2020-07-01 04:10:00|2359.4|2347.4|2357.9|2345.9|2360.9|2348.9|2357.3|2345.3|1
1593576900000|2020-07-01 04:15:00|2358.9|2346.9|2362.4|2350.4|2362.4|2350.4|2358.3|2346.3|26
1593577200000|2020-07-01 04:20:00|2362|2350|2363.5|2351.5|2364.6|2352.6|2362|2350|33
1593577500000|2020-07-01 04:25:00|2363.6|2351.6|2364|2352|2365.6|2353.6|2363.2|2351.2|81
1593585000000|2020-07-01 06:30:00|2360.9|2348.9|2357.3|2345.3|2360.9|2348.9|2355.5|2343.5|8
1593585300000|2020-07-01 06:35:00|2356.9|2344.9|2358.6|2346.6|2358.6|2346.6|2356.6|2344.6|35
1593585600000|2020-07-01 06:40:00|2359.3|2347.3|2359.1|2347.1|2361.6|2349.6|2358.3|2346.3|2
1593585900000|2020-07-01 06:45:00|2359.5|2347.5|2363.6|2351.6|2365|2353|2358.6|2346.6|1
1593586200000|2020-07-01 06:50:00|2363.2|2351.2|2367.2|2355.2|2367.2|2355.2|2362.6|2350.6|2
1593586500000|2020-07-01 06:55:00|2367.6|2355.6|2366.7|2354.7|2368.9|2356.9|2364.2|2352.2|31
1593586800000|2020-07-01 07:00:00|2366.2|2354.2|2366.2|2354.2|2368.5|2356.5|2359.2|2347.2|1
1593587100000|2020-07-01 07:05:00|2365.2|2353.2|2368.9|2356.9|2368.9|2356.9|2365.2|2353.2|1
1593587400000|2020-07-01 07:10:00|2368.2|2356.2|2368.2|2356.2|2368.8|2356.8|2367.2|2355.2|0
1593587700000|2020-07-01 07:15:00|2368.3|2356.3|2374.8|2362.8|2375.3|2363.3|2368.3|2356.3|17
1593588000000|2020-07-01 07:20:00|2375.5|2363.5|2381.8|2369.8|2381.8|2369.8|2375.5|2363.5|2
1593588300000|2020-07-01 07:25:00|2382.8|2370.8|2381.5|2369.5|2384.8|2372.8|2381.2|2369.2|46
1593588600000|2020-07-01 07:30:00|2381.3|2369.3|2375.8|2363.8|2381.5|2369.5|2375.1|2363.1|38
1593588900000|2020-07-01 07:35:00|2376.4|2364.4|2378.7|2366.7|2379.1|2367.1|2376.1|2364.1|80
1593589200000|2020-07-01 07:40:00|2378.3|2366.3|2381.3|2369.3|2383.3|2371.3|2377.1|2365.1|102
1593589500000|2020-07-01 07:45:00|2382.1|2370.1|2380.4|2368.4|2382.3|2370.3|2378.6|2366.6|46
1593589800000|2020-07-01 07:50:00|2380|2368|2377.5|2365.5|2380.4|2368.4|2376.9|2364.9|10
1593590100000|2020-07-01 07:55:00|2377.9|2365.9|2379.5|2367.5|2379.5|2367.5|2377.5|2365.5|0
1593590400000|2020-07-01 08:00:00|2378.8|2366.8|2379|2367|2382|2370|2377.7|2365.7|468
1593590700000|2020-07-01 08:05:00|2378.7|2366.7|2377|2365|2378.9|2366.9|2376.6|2364.6|9
1593591000000|2020-07-01 08:10:00|2377.6|2365.6|2379|2367|2379.9|2367.9|2377.5|2365.5|0
1593591300000|2020-07-01 08:15:00|2378|2366|2374|2362|2379|2367|2373|2361|2
1593591600000|2020-07-01 08:20:00|2374.5|2362.5|2371.1|2359.1|2376|2364|2371.1|2359.1|27
1593591900000|2020-07-01 08:25:00|2370.8|2358.8|2374|2362|2374|2362|2370.1|2358.1|2
1593592200000|2020-07-01 08:30:00|2373.3|2361.3|2377|2365|2378|2366|2373|2361|0
1593592500000|2020-07-01 08:35:00|2378|2366|2378.1|2366.1|2378.6|2366.6|2378|2366|4
1593592800000|2020-07-01 08:40:00|2378.5|2366.5|2383.7|2371.7|2385.7|2373.7|2378|2366|47
1593593100000|2020-07-01 08:45:00|2383.9|2371.9|2385.4|2373.4|2385.7|2373.7|2383.4|2371.4|20
1593593400000|2020-07-01 08:50:00|2384.7|2372.7|2383.7|2371.7|2385.1|2373.1|2382.7|2370.7|76
1593593700000|2020-07-01 08:55:00|2383|2371|2382.7|2370.7|2384.1|2372.1|2382.2|2370.2|26
1593594000000|2020-07-01 09:00:00|2382.1|2370.1|2377.7|2365.7|2382.7|2370.7|2374.5|2362.5|18
1593594300000|2020-07-01 09:05:00|2377.9|2365.9|2381.3|2369.3|2381.3|2369.3|2377.1|2365.1|12
1593594600000|2020-07-01 09:10:00|2381.1|2369.1|2378.1|2366.1|2381.3|2369.3|2378.1|2366.1|7
1593594900000|2020-07-01 09:15:00|2377.1|2365.1|2376.3|2364.3|2377.1|2365.1|2374.7|2362.7|0
1593595200000|2020-07-01 09:20:00|2376.7|2364.7|2376.7|2364.7|2378.3|2366.3|2376.7|2364.7|11
1593595500000|2020-07-01 09:25:00|2376.3|2364.3|2373.5|2361.5|2377|2365|2373.5|2361.5|16
1593595800000|2020-07-01 09:30:00|2374|2362|2372.7|2360.7|2374.1|2362.1|2370.5|2358.5|34
1593596100000|2020-07-01 09:35:00|2372.5|2360.5|2371.9|2359.9|2372.5|2360.5|2370.1|2358.1|26
1593596400000|2020-07-01 09:40:00|2371.8|2359.8|2368.4|2356.4|2371.8|2359.8|2367.8|2355.8|28
1593596700000|2020-07-01 09:45:00|2368.3|2356.3|2363.9|2351.9|2368.3|2356.3|2363.9|2351.9|121
1593597000000|2020-07-01 09:50:00|2364.7|2352.7|2357.8|2345.8|2364.9|2352.9|2357.8|2345.8|124
1593597300000|2020-07-01 09:55:00|2358.7|2346.7|2362.1|2350.1|2365.1|2353.1|2357.8|2345.8|96
1593657000000|2020-07-02 02:30:00|2372.1|2360.1|2374.7|2362.7|2375.6|2363.6|2369.1|2357.1|4
1593657300000|2020-07-02 02:35:00|2374|2362|2374.7|2362.7|2376.7|2364.7|2372.7|2360.7|2
1593657600000|2020-07-02 02:40:00|2375.4|2363.4|2375.7|2363.7|2377|2365|2375.4|2363.4|0
1593657900000|2020-07-02 02:45:00|2376.4|2364.4|2369.7|2357.7|2378.4|2366.4|2369.3|2357.3|13
1593658200000|2020-07-02 02:50:00|2370.1|2358.1|2369.7|2357.7|2370.7|2358.7|2369.7|2357.7|0
1593658500000|2020-07-02 02:55:00|2368.7|2356.7|2365.7|2353.7|2368.7|2356.7|2364.7|2352.7|1
1593658800000|2020-07-02 03:00:00|2366.1|2354.1|2364.7|2352.7|2368.7|2356.7|2364.7|2352.7|0
1593659100000|2020-07-02 03:05:00|2365.7|2353.7|2365.7|2353.7|2366.7|2354.7|2364.7|2352.7|0
1593659400000|2020-07-02 03:10:00|2366.7|2354.7|2367.7|2355.7|2370.7|2358.7|2366.7|2354.7|0
1593659700000|2020-07-02 03:15:00|2367.2|2355.2|2368.7|2356.7|2369.7|2357.7|2365.3|2353.3|0
1593660000000|2020-07-02 03:20:00|2369.7|2357.7|2371.8|2359.8|2372.3|2360.3|2368.3|2356.3|0
1593660300000|2020-07-02 03:25:00|2372.4|2360.4|2371.4|2359.4|2372.7|2360.7|2371.4|2359.4|0
1593660600000|2020-07-02 03:30:00|2371.8|2359.8|2372|2360|2372|2360|2371.5|2359.5|0
1593660900000|2020-07-02 03:35:00|2371.5|2359.5|2372|2360|2372|2360|2371.4|2359.4|0
1593661200000|2020-07-02 03:40:00|2371.7|2359.7|2377.4|2365.4|2377.4|2365.4|2371.4|2359.4|2
1593661500000|2020-07-02 03:45:00|2377|2365|2384.4|2372.4|2386.4|2374.4|2376.4|2364.4|16
1593661800000|2020-07-02 03:50:00|2385|2373|2377.4|2365.4|2385.4|2373.4|2376.4|2364.4|20
1593662100000|2020-07-02 03:55:00|2378.1|2366.1|2377.9|2365.9|2378.4|2366.4|2377.4|2365.4|20
1593662400000|2020-07-02 04:00:00|2378.4|2366.4|2377.4|2365.4|2378.4|2366.4|2374.9|2362.9|0
1593662700000|2020-07-02 04:05:00|2378.1|2366.1|2377.1|2365.1|2378.2|2366.2|2376.5|2364.5|1
1593663000000|2020-07-02 04:10:00|2377.6|2365.6|2377.1|2365.1|2378.1|2366.1|2377.1|2365.1|0
1593663300000|2020-07-02 04:15:00|2377|2365|2374.1|2362.1|2377|2365|2373.5|2361.5|2
1593663600000|2020-07-02 04:20:00|2374|2362|2374.4|2362.4|2374.4|2362.4|2371.4|2359.4|12
1593663900000|2020-07-02 04:25:00|2373.4|2361.4|2373.9|2361.9|2376.4|2364.4|2372.4|2360.4|0
1593671400000|2020-07-02 06:30:00|2377.1|2357.1|2385.9|2373.9|2387.9|2375.9|2377.1|2357.1|48
1593671700000|2020-07-02 06:35:00|2385.2|2373.2|2384.9|2372.9|2385.2|2373.2|2383.6|2371.6|5
1593672000000|2020-07-02 06:40:00|2384.5|2372.5|2386.5|2374.5|2386.5|2374.5|2383.2|2371.2|3
1593672300000|2020-07-02 06:45:00|2386.9|2374.9|2388.2|2376.2|2389.9|2377.9|2386.9|2374.9|39
1593672600000|2020-07-02 06:50:00|2388.6|2376.6|2389.6|2377.6|2390|2378|2386.6|2374.6|15
1593672900000|2020-07-02 06:55:00|2390.5|2378.5|2389.9|2377.9|2391.8|2379.8|2388.8|2376.8|193
1593673200000|2020-07-02 07:00:00|2389.5|2377.5|2387.9|2375.9|2391.9|2379.9|2387.9|2375.9|61
1593673500000|2020-07-02 07:05:00|2386.9|2374.9|2393.1|2381.1|2394.9|2382.9|2386.1|2374.1|56
1593673800000|2020-07-02 07:10:00|2392.4|2380.4|2390.5|2378.5|2393.1|2381.1|2389.5|2377.5|14
1593674100000|2020-07-02 07:15:00|2390.1|2378.1|2387.5|2375.5|2390.1|2378.1|2385.5|2373.5|2
1593674400000|2020-07-02 07:20:00|2388.2|2376.2|2383.1|2371.1|2388.5|2376.5|2382.6|2370.6|119
1593674700000|2020-07-02 07:25:00|2382.6|2370.6|2383.7|2371.7|2384.4|2372.4|2376.4|2364.4|121
1593675000000|2020-07-02 07:30:00|2383.5|2371.5|2383.9|2371.9|2385.4|2373.4|2382|2370|55
1593675300000|2020-07-02 07:35:00|2384|2372|2382.2|2370.2|2385.9|2373.9|2380.4|2368.4|14
1593675600000|2020-07-02 07:40:00|2381.3|2369.3|2384.4|2372.4|2385|2373|2381|2369|58
1593675900000|2020-07-02 07:45:00|2384.5|2372.5|2384.2|2372.2|2386.3|2374.3|2384|2372|22
1593676200000|2020-07-02 07:50:00|2384.5|2372.5|2383.7|2371.7|2385.3|2373.3|2380.7|2368.7|0
1593676500000|2020-07-02 07:55:00|2383.8|2371.8|2386.3|2374.3|2387.3|2375.3|2383.8|2371.8|15
1593676800000|2020-07-02 08:00:00|||||||||5
1593677100000|2020-07-02 08:05:00|2385.6|2373.6|2387.3|2375.3|2387.3|2375.3|2385.6|2373.6|21
1593677400000|2020-07-02 08:10:00|2386.6|2374.6|2387.3|2375.3|2387.3|2375.3|2386.6|2374.6|0
1593677700000|2020-07-02 08:15:00|2387.6|2375.6|2386.6|2374.6|2388.3|2376.3|2386.3|2374.3|15
1593678000000|2020-07-02 08:20:00|2386.3|2374.3|2387.6|2375.6|2388.4|2376.4|2386.3|2374.3|0
1593678300000|2020-07-02 08:25:00|2388.3|2376.3|2385.6|2373.6|2388.3|2376.3|2385.6|2373.6|26
1593678600000|2020-07-02 08:30:00|2386.6|2374.6|2382.8|2370.8|2386.6|2374.6|2382.6|2370.6|1
1593678900000|2020-07-02 08:35:00|2382.6|2370.6|2386.6|2374.6|2386.6|2374.6|2382.6|2370.6|0
1593679200000|2020-07-02 08:40:00|2386.3|2374.3|2385.6|2373.6|2386.6|2374.6|2385.5|2373.5|3
1593679500000|2020-07-02 08:45:00|2386.1|2374.1|2383.6|2371.6|2386.6|2374.6|2383.6|2371.6|4
1593679800000|2020-07-02 08:50:00|2384.3|2372.3|2386.9|2374.9|2387.9|2375.9|2384.3|2372.3|74
1593680100000|2020-07-02 08:55:00|2386.5|2374.5|2386.5|2374.5|2386.9|2374.9|2385.9|2373.9|4
1593680400000|2020-07-02 09:00:00|2386.4|2374.4|2394.9|2382.9|2396.5|2384.5|2386.2|2374.2|25
1593680700000|2020-07-02 09:05:00|2394.5|2382.5|2393.9|2381.9|2395.9|2383.9|2392.8|2380.8|21
1593681000000|2020-07-02 09:10:00|2392.9|2380.9|2389|2377|2393|2381|2384.2|2372.2|20
1593681300000|2020-07-02 09:15:00|2389.2|2377.2|2389.2|2377.2|2390.2|2378.2|2388.2|2376.2|3
1593681600000|2020-07-02 09:20:00|2388.8|2376.8|2389.5|2377.5|2390.8|2378.8|2388.7|2376.7|11
1593681900000|2020-07-02 09:25:00|2390.2|2378.2|2388.1|2376.1|2393.1|2381.1|2388.1|2376.1|16
1593682200000|2020-07-02 09:30:00|2389.1|2377.1|2387.2|2375.2|2389.5|2377.5|2386.1|2374.1|21
1593682500000|2020-07-02 09:35:00|2385.6|2373.6|2389.4|2377.4|2389.9|2377.9|2385.5|2373.5|5
1593682800000|2020-07-02 09:40:00|2389.7|2377.7|2385.6|2373.6|2389.9|2377.9|2385.5|2373.5|12
1593683100000|2020-07-02 09:45:00|2386.4|2374.4|2385.1|2373.1|2386.5|2374.5|2381.5|2368|75
1593683400000|2020-07-02 09:50:00|2384.6|2372.6|2388.1|2376.1|2388.1|2376.1|2384.6|2372.6|80
1593683700000|2020-07-02 09:55:00|2387.6|2375.6|2391|2379|2391.8|2379.8|2387.6|2375.6|117
1593743400000|2020-07-03 02:30:00|2389.4|2377.4|2392.9|2380.9|2394.1|2382.1|2384.9|2372.9|4
1593743700000|2020-07-03 02:35:00|2393.2|2381.2|2395.4|2383.4|2402.6|2390.6|2392.4|2380.4|46
1593744000000|2020-07-03 02:40:00|2396|2384|2405.3|2393.3|2408.7|2396.7|2396|2384|86
1593744300000|2020-07-03 02:45:00|2406|2394|2411.7|2399.7|2415.6|2403.6|2405.3|2393.3|67
1593744600000|2020-07-03 02:50:00|2412.2|2400.2|2415.5|2403.5|2417.7|2405.7|2411.7|2399.7|70
1593744900000|2020-07-03 02:55:00|2415.2|2403.2|2415.3|2403.3|2417.3|2405.3|2413.6|2401.6|43
1593745200000|2020-07-03 03:00:00|2416.3|2404.3|2412.7|2400.7|2417|2405|2411.7|2399.7|41
1593745500000|2020-07-03 03:05:00|2413.3|2401.3|2413.6|2401.6|2414.7|2402.7|2412|2400|52
1593745800000|2020-07-03 03:10:00|2414|2402|2412|2400|2415|2403|2412|2400|11
1593746100000|2020-07-03 03:15:00|2412.6|2400.6|2411|2399|2413|2401|2410|2398|0
1593746400000|2020-07-03 03:20:00|2412|2400|2413.6|2401.6|2413.6|2401.6|2410|2398|5
1593746700000|2020-07-03 03:25:00|2412.9|2400.9|2411.6|2399.6|2413.6|2401.6|2411.6|2399.6|1
1593747000000|2020-07-03 03:30:00|2411.9|2399.9|2418.6|2406.6|2420.3|2408.3|2411.9|2399.9|18
1593747300000|2020-07-03 03:35:00|2418|2406|2415.6|2403.6|2418.6|2406.6|2414.6|2402.6|0
1593747600000|2020-07-03 03:40:00|2414.9|2402.9|2412.3|2400.3|2414.9|2402.9|2412.3|2400.3|10
1593747900000|2020-07-03 03:45:00|2413.3|2401.3|2415.3|2403.3|2415.3|2403.3|2413.3|2401.3|20
1593748200000|2020-07-03 03:50:00|2414.3|2402.3|2413.3|2401.3|2415.3|2403.3|2413.3|2401.3|0
1593748500000|2020-07-03 03:55:00|2414.3|2402.3|2413.3|2401.3|2414.3|2402.3|2412.3|2400.3|0
1593748800000|2020-07-03 04:00:00|2413.9|2401.9|2411.9|2399.9|2415.1|2403.1|2410.9|2398.9|11
1593749100000|2020-07-03 04:05:00|2411.4|2399.4|2408.9|2396.9|2411.9|2399.9|2408.9|2396.9|25
1593749400000|2020-07-03 04:10:00|2408.2|2396.2|2410.9|2398.9|2412.1|2400.1|2406.9|2394.9|0
1593749700000|2020-07-03 04:15:00|2410.2|2398.2|2410.2|2398.2|2412.4|2400.4|2410.2|2398.2|20
1593750000000|2020-07-03 04:20:00|2410.7|2398.7|2409.6|2397.6|2411.9|2399.9|2409.6|2397.6|0
1593750300000|2020-07-03 04:25:00|2408.5|2396.5|2410.2|2398.2|2410.2|2398.2|2408.2|2396.2|21
1593757800000|2020-07-03 06:30:00|2410.5|2398.5|2406.5|2394.5|2410.5|2398.5|2406.5|2394.5|41
1593758100000|2020-07-03 06:35:00|2408.3|2396.3|2406.5|2394.5|2409.5|2397.5|2406.5|2394.5|3
1593758400000|2020-07-03 06:40:00|2406.8|2394.8|2408.5|2396.5|2411.1|2399.1|2406.5|2394.5|0
1593758700000|2020-07-03 06:45:00|2408.3|2396.3|2407.1|2395.1|2408.3|2396.3|2406.5|2394.5|2
1593759000000|2020-07-03 06:50:00|2407.3|2395.3|2405.1|2393.1|2407.6|2395.6|2405.1|2393.1|0
1593759300000|2020-07-03 06:55:00|2403.4|2391.4|2402.4|2390.4|2404.1|2392.1|2401.1|2389.1|82
1593759600000|2020-07-03 07:00:00|2402.9|2390.9|2400.3|2388.3|2405.8|2393.8|2399.8|2387.8|130
1593759900000|2020-07-03 07:05:00|2400.6|2388.6|2399.8|2387.8|2402.8|2390.8|2398.4|2386.4|49
1593760200000|2020-07-03 07:10:00|2398.8|2386.8|2398.4|2386.4|2399.4|2387.4|2397.4|2385.4|1
1593760500000|2020-07-03 07:15:00|2398.1|2386.1|2394.8|2382.8|2400.4|2388.4|2394.8|2382.8|7
1593760800000|2020-07-03 07:20:00|2393.7|2381.7|2397.1|2385.1|2397.1|2385.1|2392.2|2380.2|11
1593761100000|2020-07-03 07:25:00|2397.4|2385.4|2394.5|2382.5|2397.6|2385.6|2392.8|2380.8|22
1593761400000|2020-07-03 07:30:00|2393.8|2381.8|2389.8|2377.8|2393.8|2381.8|2389.8|2377.8|74
1593761700000|2020-07-03 07:35:00|2388.8|2376.8|2392.8|2380.8|2393.3|2381.3|2388.8|2376.8|0
1593762000000|2020-07-03 07:40:00|2392.5|2380.5|2385.5|2373.5|2392.8|2380.8|2384.1|2372.1|1
1593762300000|2020-07-03 07:45:00|2385.8|2373.8|2376.1|2364.1|2386.5|2374.5|2374.5|2362.5|21
1593762600000|2020-07-03 07:50:00|2377.8|2365.8|2374.4|2362.4|2380.3|2368.3|2374.4|2362.4|12
1593762900000|2020-07-03 07:55:00|2374.9|2362.9|2381.3|2369.3|2381.4|2369.4|2374.9|2362.9|0
1593763200000|2020-07-03 08:00:00|2381.4|2369.4|2379.4|2367.4|2381.4|2369.4|2377.4|2365.4|0
1593763500000|2020-07-03 08:05:00|2380.1|2368.1|2377.8|2365.8|2381.4|2369.4|2377.8|2365.8|0
1593763800000|2020-07-03 08:10:00|2377.1|2365.1|2376.8|2364.8|2377.1|2365.1|2370.1|2358.1|37
1593764100000|2020-07-03 08:15:00|2376.1|2364.1|2381.4|2369.4|2381.8|2369.8|2374.4|2362.4|7
1593764400000|2020-07-03 08:20:00|2381.9|2369.9|2376.8|2364.8|2383.4|2371.4|2376.1|2364.1|18
1593764700000|2020-07-03 08:25:00|2376.4|2364.4|2374.8|2362.8|2376.4|2364.4|2371.4|2359.4|12
1593765000000|2020-07-03 08:30:00|2375.1|2363.1|2372.3|2360.3|2375.8|2363.8|2371.4|2359.4|4
1593765300000|2020-07-03 08:35:00|2371.9|2359.9|2373.8|2361.8|2374.8|2362.8|2371.9|2359.9|0
1593765600000|2020-07-03 08:40:00|2374.1|2362.1|2376.1|2364.1|2376.7|2364.7|2374.1|2362.1|12
1593765900000|2020-07-03 08:45:00|2375.8|2363.8|2375.1|2363.1|2376.3|2364.3|2375.1|2363.1|21
1593766200000|2020-07-03 08:50:00|2375.6|2363.6|2374.2|2362.2|2375.8|2363.8|2373.1|2361.1|3
1593766500000|2020-07-03 08:55:00|2374.1|2362.1|2372.4|2360.4|2374.1|2362.1|2371.1|2359.1|19
1593766800000|2020-07-03 09:00:00|2372.9|2360.9|2375.4|2363.4|2375.4|2363.4|2372.9|2360.9|8
1593767100000|2020-07-03 09:05:00|2376.7|2364.7|2373.7|2361.7|2378.7|2366.7|2373.7|2361.7|3
1593767400000|2020-07-03 09:10:00|2374.1|2362.1|2371.7|2359.7|2374.7|2362.7|2371.1|2359.1|37
1593767700000|2020-07-03 09:15:00|2372.1|2360.1|2373.4|2361.4|2374.4|2362.4|2371.7|2359.7|0
1593768000000|2020-07-03 09:20:00|2372.4|2360.4|2362.7|2350.7|2373.4|2361.4|2361.7|2349.7|39
1593768300000|2020-07-03 09:25:00|2362.9|2350.9|2367.4|2355.4|2367.4|2355.4|2361.7|2349.7|8
1593768600000|2020-07-03 09:30:00|2367.7|2355.7|2367.7|2355.7|2372.5|2360.5|2364.2|2352.2|4
1593768900000|2020-07-03 09:35:00|2366.7|2354.7|2374.7|2362.7|2375.7|2363.7|2366.7|2354.7|173
1593769200000|2020-07-03 09:40:00|2374.4|2362.4|2381.4|2369.4|2382.4|2370.4|2374.2|2362.2|77
1593769500000|2020-07-03 09:45:00|2381.7|2369.7|2384.5|2372.5|2390.7|2378.7|2380.5|2368.5|40
1593769800000|2020-07-03 09:50:00|2384|2372|2386|2374|2387|2375|2382|2370|5
1593770100000|2020-07-03 09:55:00|2385.5|2373.5|2385.9|2373.9|2386.7|2374.7|2382|2370|32
1593743400000|2020-07-03 02:30:00|2389.4|2377.4|2392.9|2380.9|2394.1|2382.1|2384.9|2372.9|4
1593743700000|2020-07-03 02:35:00|2393.2|2381.2|2395.4|2383.4|2402.6|2390.6|2392.4|2380.4|46
1593744000000|2020-07-03 02:40:00|2396|2384|2405.3|2393.3|2408.7|2396.7|2396|2384|86
1593744300000|2020-07-03 02:45:00|2406|2394|2411.7|2399.7|2415.6|2403.6|2405.3|2393.3|67
1593744600000|2020-07-03 02:50:00|2412.2|2400.2|2415.5|2403.5|2417.7|2405.7|2411.7|2399.7|70
1593744900000|2020-07-03 02:55:00|2415.2|2403.2|2415.3|2403.3|2417.3|2405.3|2413.6|2401.6|43
1593745200000|2020-07-03 03:00:00|2416.3|2404.3|2412.7|2400.7|2417|2405|2411.7|2399.7|41
1593745500000|2020-07-03 03:05:00|2413.3|2401.3|2413.6|2401.6|2414.7|2402.7|2412|2400|52
1593745800000|2020-07-03 03:10:00|2414|2402|2412|2400|2415|2403|2412|2400|11
1593746100000|2020-07-03 03:15:00|2412.6|2400.6|2411|2399|2413|2401|2410|2398|0
1593746400000|2020-07-03 03:20:00|2412|2400|2413.6|2401.6|2413.6|2401.6|2410|2398|5
1593746700000|2020-07-03 03:25:00|2412.9|2400.9|2411.6|2399.6|2413.6|2401.6|2411.6|2399.6|1
1593747000000|2020-07-03 03:30:00|2411.9|2399.9|2418.6|2406.6|2420.3|2408.3|2411.9|2399.9|18
1593747300000|2020-07-03 03:35:00|2418|2406|2415.6|2403.6|2418.6|2406.6|2414.6|2402.6|0
1593747600000|2020-07-03 03:40:00|2414.9|2402.9|2412.3|2400.3|2414.9|2402.9|2412.3|2400.3|10
1593747900000|2020-07-03 03:45:00|2413.3|2401.3|2415.3|2403.3|2415.3|2403.3|2413.3|2401.3|20
1593748200000|2020-07-03 03:50:00|2414.3|2402.3|2413.3|2401.3|2415.3|2403.3|2413.3|2401.3|0
1593748500000|2020-07-03 03:55:00|2414.3|2402.3|2413.3|2401.3|2414.3|2402.3|2412.3|2400.3|0
1593748800000|2020-07-03 04:00:00|2413.9|2401.9|2411.9|2399.9|2415.1|2403.1|2410.9|2398.9|11
1593749100000|2020-07-03 04:05:00|2411.4|2399.4|2408.9|2396.9|2411.9|2399.9|2408.9|2396.9|25
1593749400000|2020-07-03 04:10:00|2408.2|2396.2|2410.9|2398.9|2412.1|2400.1|2406.9|2394.9|0
1593749700000|2020-07-03 04:15:00|2410.2|2398.2|2410.2|2398.2|2412.4|2400.4|2410.2|2398.2|20
1593750000000|2020-07-03 04:20:00|2410.7|2398.7|2409.6|2397.6|2411.9|2399.9|2409.6|2397.6|0
1593750300000|2020-07-03 04:25:00|2408.5|2396.5|2410.2|2398.2|2410.2|2398.2|2408.2|2396.2|21
1593757800000|2020-07-03 06:30:00|2410.5|2398.5|2406.5|2394.5|2410.5|2398.5|2406.5|2394.5|41
1593758100000|2020-07-03 06:35:00|2408.3|2396.3|2406.5|2394.5|2409.5|2397.5|2406.5|2394.5|3
1593758400000|2020-07-03 06:40:00|2406.8|2394.8|2408.5|2396.5|2411.1|2399.1|2406.5|2394.5|0
1593758700000|2020-07-03 06:45:00|2408.3|2396.3|2407.1|2395.1|2408.3|2396.3|2406.5|2394.5|2
1593759000000|2020-07-03 06:50:00|2407.3|2395.3|2405.1|2393.1|2407.6|2395.6|2405.1|2393.1|0
1593759300000|2020-07-03 06:55:00|2403.4|2391.4|2402.4|2390.4|2404.1|2392.1|2401.1|2389.1|82
1593759600000|2020-07-03 07:00:00|2402.9|2390.9|2400.3|2388.3|2405.8|2393.8|2399.8|2387.8|130
1593759900000|2020-07-03 07:05:00|2400.6|2388.6|2399.8|2387.8|2402.8|2390.8|2398.4|2386.4|49
1593760200000|2020-07-03 07:10:00|2398.8|2386.8|2398.4|2386.4|2399.4|2387.4|2397.4|2385.4|1
1593760500000|2020-07-03 07:15:00|2398.1|2386.1|2394.8|2382.8|2400.4|2388.4|2394.8|2382.8|7
1593760800000|2020-07-03 07:20:00|2393.7|2381.7|2397.1|2385.1|2397.1|2385.1|2392.2|2380.2|11
1593761100000|2020-07-03 07:25:00|2397.4|2385.4|2394.5|2382.5|2397.6|2385.6|2392.8|2380.8|22
1593761400000|2020-07-03 07:30:00|2393.8|2381.8|2389.8|2377.8|2393.8|2381.8|2389.8|2377.8|74
1593761700000|2020-07-03 07:35:00|2388.8|2376.8|2392.8|2380.8|2393.3|2381.3|2388.8|2376.8|0
1593762000000|2020-07-03 07:40:00|2392.5|2380.5|2385.5|2373.5|2392.8|2380.8|2384.1|2372.1|1
1593762300000|2020-07-03 07:45:00|2385.8|2373.8|2376.1|2364.1|2386.5|2374.5|2374.5|2362.5|21
1593762600000|2020-07-03 07:50:00|2377.8|2365.8|2374.4|2362.4|2380.3|2368.3|2374.4|2362.4|12
1593762900000|2020-07-03 07:55:00|2374.9|2362.9|2381.3|2369.3|2381.4|2369.4|2374.9|2362.9|0
1593763200000|2020-07-03 08:00:00|2381.4|2369.4|2379.4|2367.4|2381.4|2369.4|2377.4|2365.4|0
1593763500000|2020-07-03 08:05:00|2380.1|2368.1|2377.8|2365.8|2381.4|2369.4|2377.8|2365.8|0
1593763800000|2020-07-03 08:10:00|2377.1|2365.1|2376.8|2364.8|2377.1|2365.1|2370.1|2358.1|37
1593764100000|2020-07-03 08:15:00|2376.1|2364.1|2381.4|2369.4|2381.8|2369.8|2374.4|2362.4|7
1593764400000|2020-07-03 08:20:00|2381.9|2369.9|2376.8|2364.8|2383.4|2371.4|2376.1|2364.1|18
1593764700000|2020-07-03 08:25:00|2376.4|2364.4|2374.8|2362.8|2376.4|2364.4|2371.4|2359.4|12
1593765000000|2020-07-03 08:30:00|2375.1|2363.1|2372.3|2360.3|2375.8|2363.8|2371.4|2359.4|4
1593765300000|2020-07-03 08:35:00|2371.9|2359.9|2373.8|2361.8|2374.8|2362.8|2371.9|2359.9|0
1593765600000|2020-07-03 08:40:00|2374.1|2362.1|2376.1|2364.1|2376.7|2364.7|2374.1|2362.1|12
1593765900000|2020-07-03 08:45:00|2375.8|2363.8|2375.1|2363.1|2376.3|2364.3|2375.1|2363.1|21
1593766200000|2020-07-03 08:50:00|2375.6|2363.6|2374.2|2362.2|2375.8|2363.8|2373.1|2361.1|3
1593766500000|2020-07-03 08:55:00|2374.1|2362.1|2372.4|2360.4|2374.1|2362.1|2371.1|2359.1|19
1593766800000|2020-07-03 09:00:00|2372.9|2360.9|2375.4|2363.4|2375.4|2363.4|2372.9|2360.9|8
1593767100000|2020-07-03 09:05:00|2376.7|2364.7|2373.7|2361.7|2378.7|2366.7|2373.7|2361.7|3
1593767400000|2020-07-03 09:10:00|2374.1|2362.1|2371.7|2359.7|2374.7|2362.7|2371.1|2359.1|37
1593767700000|2020-07-03 09:15:00|2372.1|2360.1|2373.4|2361.4|2374.4|2362.4|2371.7|2359.7|0
1593768000000|2020-07-03 09:20:00|2372.4|2360.4|2362.7|2350.7|2373.4|2361.4|2361.7|2349.7|39
1593768300000|2020-07-03 09:25:00|2362.9|2350.9|2367.4|2355.4|2367.4|2355.4|2361.7|2349.7|8
1593768600000|2020-07-03 09:30:00|2367.7|2355.7|2367.7|2355.7|2372.5|2360.5|2364.2|2352.2|4
1593768900000|2020-07-03 09:35:00|2366.7|2354.7|2374.7|2362.7|2375.7|2363.7|2366.7|2354.7|173
1593769200000|2020-07-03 09:40:00|2374.4|2362.4|2381.4|2369.4|2382.4|2370.4|2374.2|2362.2|77
1593769500000|2020-07-03 09:45:00|2381.7|2369.7|2384.5|2372.5|2390.7|2378.7|2380.5|2368.5|40
1593769800000|2020-07-03 09:50:00|2384|2372|2386|2374|2387|2375|2382|2370|5
1593770100000|2020-07-03 09:55:00|2385.5|2373.5|2385.9|2373.9|2386.7|2374.7|2382|2370|32
1594002600000|2020-07-06 02:30:00|2416.8|2404.8|2407.3|2395.3|2420.9|2408.9|2404.5|2392.5|141
1594002900000|2020-07-06 02:35:00|2407.1|2395.1|2409.6|2397.6|2410.2|2398.2|2399.6|2387.6|126
1594003200000|2020-07-06 02:40:00|2408.8|2396.8|2413.3|2401.3|2414.9|2402.9|2408.3|2396.3|53
1594003500000|2020-07-06 02:45:00|2413.6|2401.6|2416|2404|2416|2404|2412.9|2400.9|57
1594003800000|2020-07-06 02:50:00|2416.3|2404.3|2414.4|2402.4|2417|2405|2413|2401|75
1594004100000|2020-07-06 02:55:00|2414.1|2402.1|2414.2|2402.2|2415.4|2403.4|2412.7|2400.7|1
1594004400000|2020-07-06 03:00:00|2414.5|2402.5|2415.9|2403.9|2418.2|2406.2|2411|2399|26
1594004700000|2020-07-06 03:05:00|2415.7|2403.7|2411|2399|2415.7|2403.7|2410|2398|0
1594005000000|2020-07-06 03:10:00|2410.8|2398.8|2414|2402|2414|2402|2410|2398|1
1594005300000|2020-07-06 03:15:00|2414.2|2402.2|2415.7|2403.7|2416.4|2404.4|2414|2402|29
1594005600000|2020-07-06 03:20:00|2416.4|2404.4|2419.6|2407.6|2420.4|2408.4|2416.4|2404.4|29
1594005900000|2020-07-06 03:25:00|2418.4|2406.4|2416.6|2404.6|2419.6|2407.6|2415|2403|39
1594006200000|2020-07-06 03:30:00|2417.3|2405.3|2419.6|2407.6|2419.6|2407.6|2414.6|2402.6|65
1594006500000|2020-07-06 03:35:00|2419.1|2407.1|2419.1|2407.1|2419.6|2407.6|2417.6|2405.6|0
1594006800000|2020-07-06 03:40:00|2418.8|2406.8|2417.3|2405.3|2419.9|2407.9|2416.8|2404.8|54
1594007100000|2020-07-06 03:45:00|2417|2405|2415.6|2403.6|2417.3|2405.3|2413.8|2401.8|16
1594007400000|2020-07-06 03:50:00|2415.3|2403.3|2415.8|2403.8|2417|2405|2414.6|2402.6|0
1594007700000|2020-07-06 03:55:00|2415.3|2403.3|2417|2405|2417.5|2405.5|2415|2403|0
1594008000000|2020-07-06 04:00:00|2417.2|2405.2|2419.7|2407.7|2419.7|2407.7|2417|2405|72
1594008300000|2020-07-06 04:05:00|2419.3|2407.3|2422.4|2410.4|2422.4|2410.4|2419.3|2407.3|115
1594008600000|2020-07-06 04:10:00|2422.2|2410.2|2419.4|2407.4|2423.4|2411.4|2417.7|2405.7|109
1594008900000|2020-07-06 04:15:00|2419.7|2407.7|2419.7|2407.7|2422.6|2410.6|2419.4|2407.4|18
1594009200000|2020-07-06 04:20:00|2419.4|2407.4|2420|2408|2420|2408|2419|2407|4
1594009500000|2020-07-06 04:25:00|2419.7|2407.7|2416|2404|2419.7|2407.7|2416|2404|1
1594017000000|2020-07-06 06:30:00|2419.9|2407.9|2424.4|2412.4|2430.7|2418.7|2418.4|2406.4|23
1594017300000|2020-07-06 06:35:00|2424.9|2412.9|2430.4|2418.4|2431.1|2419.1|2424.4|2412.4|42
1594017600000|2020-07-06 06:40:00|2431.1|2419.1|2436.4|2424.4|2438.1|2426.1|2430.1|2418.1|87
1594017900000|2020-07-06 06:45:00|2436.1|2424.1|2437.1|2425.1|2437.1|2425.1|2435.4|2423.4|29
1594018200000|2020-07-06 06:50:00|2437.5|2425.5|2436.8|2424.8|2438.5|2426.5|2436.8|2424.8|64
1594018500000|2020-07-06 06:55:00|2437.3|2425.3|2430.6|2418.6|2437.8|2425.8|2430.6|2418.6|19
1594018800000|2020-07-06 07:00:00|2431.3|2419.3|2427.5|2415.5|2431.3|2419.3|2425.6|2413.6|7
1594019100000|2020-07-06 07:05:00|2427.8|2415.8|2428.7|2416.7|2431.3|2419.3|2427.8|2415.8|41
1594019400000|2020-07-06 07:10:00|2429|2417|2430.7|2418.7|2433.2|2421.2|2429|2417|8
1594019700000|2020-07-06 07:15:00|2431.2|2419.2|2427.7|2415.7|2431.7|2419.7|2427.7|2415.7|26
1594020000000|2020-07-06 07:20:00|2428.6|2416.6|2429.7|2417.7|2429.7|2417.7|2427.7|2415.7|14
1594020300000|2020-07-06 07:25:00|2429.4|2417.4|2424.7|2412.7|2429.7|2417.7|2423.7|2411.7|36
1594020600000|2020-07-06 07:30:00|2424|2412|2415.2|2403.2|2424.7|2412.7|2412.7|2400.7|130
1594020900000|2020-07-06 07:35:00|2415.7|2403.7|2415.9|2403.9|2417.7|2405.7|2414.7|2402.7|16
1594021200000|2020-07-06 07:40:00|2416.4|2404.4|2415.7|2403.7|2416.7|2404.7|2415.7|2403.7|14
1594021500000|2020-07-06 07:45:00|2415.5|2403.5|2415.7|2403.7|2415.7|2403.7|2413.7|2401.7|1
1594021800000|2020-07-06 07:50:00|2416.3|2404.3|2422.7|2410.7|2424.7|2412.7|2416.3|2404.3|27
1594022100000|2020-07-06 07:55:00|2423.2|2411.2|2425.4|2413.4|2432.4|2420.4|2423.2|2411.2|28
1594022400000|2020-07-06 08:00:00|2425.7|2413.7|2430.8|2418.8|2430.8|2418.8|2425.4|2413.4|5
1594022700000|2020-07-06 08:05:00|2431.7|2419.7|2430.1|2418.1|2432.8|2420.8|2429.9|2417.9|19
1594023000000|2020-07-06 08:10:00|2429.5|2417.5|2428.1|2416.1|2430.1|2418.1|2427.1|2415.1|30
1594023300000|2020-07-06 08:15:00|2427.8|2415.8|2427.1|2415.1|2428.1|2416.1|2427.1|2415.1|20
1594023600000|2020-07-06 08:20:00|2427.8|2415.8|2427.8|2415.8|2427.8|2415.8|2427.1|2415.1|10
1594023900000|2020-07-06 08:25:00|2430.1|2418.1|2430.4|2418.4|2433.3|2421.3|2429.9|2417.9|36
1594024200000|2020-07-06 08:30:00|2430.7|2418.7|2434.4|2422.4|2435.4|2423.4|2430.7|2418.7|26
1594024500000|2020-07-06 08:35:00|2433.7|2421.7|2429.7|2417.7|2434.2|2422.2|2429.7|2417.7|31
1594024800000|2020-07-06 08:40:00|2429.4|2417.4|2429.7|2417.7|2430.4|2418.4|2428.8|2416.8|115
1594025100000|2020-07-06 08:45:00|2430.4|2418.4|2425.7|2413.7|2431.7|2419.7|2425.7|2413.7|1
1594025400000|2020-07-06 08:50:00|2426.7|2414.7|2422.7|2410.7|2426.8|2414.8|2422.2|2410.2|10
1594025700000|2020-07-06 08:55:00|2424.2|2412.2|2426.7|2414.7|2426.7|2414.7|2419.7|2407.7|2
1594026000000|2020-07-06 09:00:00|2427.7|2415.7|2419.7|2407.7|2428.7|2416.7|2419.7|2407.7|1
1594026300000|2020-07-06 09:05:00|2420.7|2408.7|2417.2|2405.2|2420.7|2408.7|2415.7|2403.7|4
1594026600000|2020-07-06 09:10:00|2417.7|2405.7|2414.7|2402.7|2417.7|2405.7|2414.7|2402.7|0
1594026900000|2020-07-06 09:15:00|2414.4|2402.4|2418.7|2406.7|2418.7|2406.7|2413.7|2401.7|0
1594027200000|2020-07-06 09:20:00|2419.4|2407.4|2418.7|2406.7|2419.7|2407.7|2418.7|2406.7|1
1594027500000|2020-07-06 09:25:00|2418.2|2406.2|2417.7|2405.7|2418.7|2406.7|2417.7|2405.7|0
1594027800000|2020-07-06 09:30:00|2417.3|2405.3|2414.7|2402.7|2417.3|2405.3|2413.7|2401.7|4
1594028100000|2020-07-06 09:35:00|2414.4|2402.4|2415.8|2403.8|2417.7|2405.7|2413.7|2401.7|51
1594028400000|2020-07-06 09:40:00|2416.7|2404.7|2414.4|2402.4|2416.7|2404.7|2413.4|2401.4|30
1594028700000|2020-07-06 09:45:00|2415.4|2403.4|2415.1|2403.1|2416.8|2404.8|2413.4|2401.4|8
1594029000000|2020-07-06 09:50:00|2415.4|2403.4|2413.7|2401.7|2416.1|2404.1|2413.4|2401.4|18
1594029300000|2020-07-06 09:55:00|2414.4|2402.4|2411.2|2399.2|2414.7|2402.7|2410|2398|63
1594089000000|2020-07-07 02:30:00|2409.4|2397.4|2417.9|2405.9|2418.9|2406.9|2409.1|2397.1|39
1594089300000|2020-07-07 02:35:00|2417.6|2405.6|2416.9|2404.9|2417.9|2405.9|2414.9|2402.9|3
1594089600000|2020-07-07 02:40:00|2417.1|2405.1|2415.1|2403.1|2419.6|2407.6|2413.9|2401.9|8
1594089900000|2020-07-07 02:45:00|2414.1|2402.1|2414.9|2402.9|2416.1|2404.1|2413.1|2401.1|2
1594090200000|2020-07-07 02:50:00|2414.1|2402.1|2419.1|2407.1|2419.9|2407.9|2413.4|2401.4|25
1594090500000|2020-07-07 02:55:00|2418.3|2406.3|2420.1|2408.1|2421.6|2409.6|2417.3|2405.3|86
1594090800000|2020-07-07 03:00:00|2420.3|2408.3|2418.6|2406.6|2420.8|2408.8|2417.1|2405.1|0
1594091100000|2020-07-07 03:05:00|2417.6|2405.6|2416.8|2404.8|2419.6|2407.6|2416.8|2404.8|0
1594091400000|2020-07-07 03:10:00|2417.3|2405.3|2419.6|2407.6|2420.3|2408.3|2417.1|2405.1|1
1594091700000|2020-07-07 03:15:00|2419.3|2407.3|2415.1|2403.1|2419.6|2407.6|2414.6|2402.6|0
1594092000000|2020-07-07 03:20:00|2414.6|2402.6|2415.6|2403.6|2415.6|2403.6|2414.3|2402.3|1
1594092300000|2020-07-07 03:25:00|2415.1|2403.1|2411.6|2399.6|2415.6|2403.6|2409.8|2397.8|1
1594092600000|2020-07-07 03:30:00|2410|2398|2411.6|2399.6|2412.6|2400.6|2408.8|2396.8|4
1594092900000|2020-07-07 03:35:00|2412.1|2400.1|2413.5|2401.5|2413.8|2401.8|2412.1|2400.1|1
1594093200000|2020-07-07 03:40:00|2414.3|2402.3|2412.5|2400.5|2414.3|2402.3|2411.5|2399.5|0
1594093500000|2020-07-07 03:45:00|2413.5|2401.5|2408.8|2396.8|2413.5|2401.5|2408.8|2396.8|0
1594093800000|2020-07-07 03:50:00|2408.5|2396.5|2411.5|2399.5|2411.5|2399.5|2408|2396|0
1594094100000|2020-07-07 03:55:00|2412.3|2400.3|2410.5|2398.5|2412.8|2400.8|2409.5|2397.5|5
1594094400000|2020-07-07 04:00:00|2409.8|2397.8|2415.5|2403.5|2415.5|2403.5|2409.8|2397.8|7
1594094700000|2020-07-07 04:05:00|2416.1|2404.1|2415.5|2403.5|2417.5|2405.5|2415.5|2403.5|0
1594095000000|2020-07-07 04:10:00|2414.5|2402.5|2414.5|2402.5|2414.5|2402.5|2412.5|2400.5|7
1594095300000|2020-07-07 04:15:00|2413.5|2401.5|2411.4|2399.4|2414.5|2402.5|2411.4|2399.4|3
1594095600000|2020-07-07 04:20:00|2411.6|2399.6|2412.8|2400.8|2412.8|2400.8|2411.4|2399.4|4
1594095900000|2020-07-07 04:25:00|2413.8|2401.8|2409.9|2397.9|2413.8|2401.8|2409.9|2397.9|12
1594103400000|2020-07-07 06:30:00|2392.3|2380.3|2387.4|2375.4|2392.4|2380.4|2381.5|2369.5|35
1594103700000|2020-07-07 06:35:00|2387.6|2375.6|2383.5|2371.5|2387.6|2375.6|2382.3|2370.3|40
1594104000000|2020-07-07 06:40:00|2384|2372|2378.3|2366.3|2384|2372|2378.3|2366.3|29
1594104300000|2020-07-07 06:45:00|2377.3|2365.3|2385.5|2373.5|2386|2374|2377.3|2365.3|70
1594104600000|2020-07-07 06:50:00|2385.7|2373.7|2386|2374|2390.2|2378.2|2385.7|2373.7|16
1594104900000|2020-07-07 06:55:00|2385.2|2373.2|2385.6|2373.6|2387.6|2375.6|2384.6|2372.6|37
1594105200000|2020-07-07 07:00:00|2386.1|2374.1|2388.8|2376.8|2388.8|2376.8|2386.1|2374.1|37
1594105500000|2020-07-07 07:05:00|2388.1|2376.1|2386.6|2374.6|2391.8|2379.8|2384.8|2372.8|20
1594105800000|2020-07-07 07:10:00|2386.1|2374.1|2386.8|2374.8|2387.1|2375.1|2385.4|2373.4|8
1594106100000|2020-07-07 07:15:00|2387.1|2375.1|2389.8|2377.8|2390.3|2378.3|2387.1|2375.1|0
1594106400000|2020-07-07 07:20:00|2389.3|2377.3|2388.1|2376.1|2389.3|2377.3|2384.8|2372.8|1
1594106700000|2020-07-07 07:25:00|2387.8|2375.8|2387.1|2375.1|2388.1|2376.1|2385.1|2373.1|0
1594107000000|2020-07-07 07:30:00|2386.1|2374.1|2385.1|2373.1|2386.1|2374.1|2385.1|2373.1|0
1594107300000|2020-07-07 07:35:00|2385.4|2373.4|2385.1|2373.1|2386.1|2374.1|2385.1|2373.1|0
1594107600000|2020-07-07 07:40:00|2385.5|2373.5|2385.6|2373.6|2387.1|2375.1|2385.1|2373.1|0
1594107900000|2020-07-07 07:45:00|2385.1|2373.1|2383.6|2371.6|2385.1|2373.1|2383.4|2371.4|33
1594108200000|2020-07-07 07:50:00|2383.4|2371.4|2384.4|2372.4|2384.4|2372.4|2382.9|2370.9|7
1594108500000|2020-07-07 07:55:00|2384.1|2372.1|2383.6|2371.6|2384.4|2372.4|2383.6|2371.6|0
1594108800000|2020-07-07 08:00:00|2383.4|2371.4|2383.5|2371.5|2384.2|2372.2|2382.5|2370.5|92
1594109100000|2020-07-07 08:05:00|2383.2|2371.2|2383.5|2371.5|2384|2372|2382|2370|3
1594109400000|2020-07-07 08:10:00|2384|2372|2387.5|2375.5|2389.2|2377.2|2384|2372|0
1594109700000|2020-07-07 08:15:00|2386.9|2374.9|2394.9|2382.9|2394.9|2382.9|2385|2373|40
1594110000000|2020-07-07 08:20:00|2395.5|2383.5|2396.2|2384.2|2397.3|2385.3|2393.7|2381.7|40
1594110300000|2020-07-07 08:25:00|2396.5|2384.5|2391.2|2379.2|2396.5|2384.5|2391.2|2379.2|48
1594110600000|2020-07-07 08:30:00|2391.4|2379.4|2392.7|2380.7|2393.2|2381.2|2390.4|2378.4|0
1594110900000|2020-07-07 08:35:00|2392.2|2380.2|2393.7|2381.7|2395.4|2383.4|2389.4|2377.4|3
1594111200000|2020-07-07 08:40:00|2393.9|2381.9|2390.4|2378.4|2395.2|2383.2|2390.4|2378.4|1
1594111500000|2020-07-07 08:45:00|2390.7|2378.7|2392.7|2380.7|2395.4|2383.4|2390.7|2378.7|0
1594111800000|2020-07-07 08:50:00|2393.2|2381.2|2386.7|2374.7|2393.7|2381.7|2385.7|2373.7|2
1594112100000|2020-07-07 08:55:00|2386.9|2374.9|2385.7|2373.7|2387.7|2375.7|2385.7|2373.7|0
1594112400000|2020-07-07 09:00:00|2386.3|2374.3|2385.4|2373.4|2387.7|2375.7|2384.9|2372.9|3
1594112700000|2020-07-07 09:05:00|2384.7|2372.7|2383.8|2371.8|2386.5|2374.5|2381|2369|454
1594113000000|2020-07-07 09:10:00|2384|2372|2382.2|2370.2|2384.5|2372.5|2382|2370|32
1594113300000|2020-07-07 09:15:00|2382|2370|2379.5|2367.5|2382.2|2370.2|2376.5|2364.5|30
1594113600000|2020-07-07 09:20:00|2379|2367|2377.2|2365.2|2379.5|2367.5|2376.5|2364.5|1
1594113900000|2020-07-07 09:25:00|2377|2365|2378.2|2366.2|2378.2|2366.2|2376.8|2364.8|3
1594114200000|2020-07-07 09:30:00|2379|2367|2378|2366|2381.5|2369.5|2377.8|2365.8|0
1594114500000|2020-07-07 09:35:00|2378.5|2366.5|2377.8|2365.8|2378.5|2366.5|2375.5|2363.5|15
1594114800000|2020-07-07 09:40:00|2376|2364|2374.7|2362.7|2377|2365|2373.4|2361.4|89
1594115100000|2020-07-07 09:45:00|2374.2|2362.2|2374.7|2362.7|2375.4|2363.4|2372.7|2360.7|3
1594115400000|2020-07-07 09:50:00|2374.2|2362.2|2373.7|2361.7|2374.7|2362.7|2372.7|2360.7|2
1594115700000|2020-07-07 09:55:00|2373.9|2361.9|2380.7|2368.7|2380.7|2368.7|2373.4|2361.4|32
1594175400000|2020-07-08 02:30:00|2410.8|2398.8|2410.8|2398.8|2414.5|2402.5|2408.3|2396.3|14
1594175700000|2020-07-08 02:35:00|2411.5|2399.5|2413.5|2401.5|2415.7|2403.7|2410.5|2398.5|19
1594176000000|2020-07-08 02:40:00|2414|2402|2412|2400|2415|2403|2412|2400|174
1594176300000|2020-07-08 02:45:00|2412.7|2400.7|2413|2401|2414.2|2402.2|2412|2400|13
1594176600000|2020-07-08 02:50:00|2412|2400|2413|2401|2414.7|2402.7|2411.2|2399.2|133
1594176900000|2020-07-08 02:55:00|2412.8|2400.8|2414.4|2402.4|2414.4|2402.4|2411|2399|15
1594177200000|2020-07-08 03:00:00|2415.2|2403.2|2414.4|2402.4|2416.4|2404.4|2414.4|2402.4|83
1594177500000|2020-07-08 03:05:00|2413.9|2401.9|2414.4|2402.4|2415.4|2403.4|2413.7|2401.7|1
1594177800000|2020-07-08 03:10:00|2415.2|2403.2|2413.2|2401.2|2415.7|2403.7|2413.2|2401.2|22
1594178100000|2020-07-08 03:15:00|2413.6|2401.6|2410.7|2398.7|2414.4|2402.4|2409.9|2397.9|17
1594178400000|2020-07-08 03:20:00|2411|2399|2411.7|2399.7|2412.5|2400.5|2410.4|2398.4|15
1594178700000|2020-07-08 03:25:00|2411.9|2399.9|2413.9|2401.9|2413.9|2401.9|2411.7|2399.7|1
1594179000000|2020-07-08 03:30:00|2412.9|2400.9|2411.9|2399.9|2414.9|2402.9|2411.9|2399.9|0
1594179300000|2020-07-08 03:35:00|2410.9|2398.9|2405.7|2393.7|2410.9|2398.9|2404.5|2392.5|6
1594179600000|2020-07-08 03:40:00|2406.1|2394.1|2403.7|2391.7|2406.1|2394.1|2402.5|2390.5|3
1594179900000|2020-07-08 03:45:00|2403.5|2391.5|2404.9|2392.9|2404.9|2392.9|2402.2|2390.2|39
1594180200000|2020-07-08 03:50:00|2404.2|2392.2|2405.5|2393.5|2405.7|2393.7|2404.2|2392.2|18
1594180500000|2020-07-08 03:55:00|2405.7|2393.7|2407.2|2395.2|2407.2|2395.2|2405.5|2393.5|29
1594180800000|2020-07-08 04:00:00|2407.5|2395.5|2407.5|2395.5|2407.5|2395.5|2405.5|2393.5|10
1594181100000|2020-07-08 04:05:00|2407|2395|2409.2|2397.2|2409.2|2397.2|2406.4|2394.4|0
1594181400000|2020-07-08 04:10:00|2409.7|2397.7|2409.4|2397.4|2410.4|2398.4|2409.2|2397.2|29
1594181700000|2020-07-08 04:15:00|2409.2|2397.2|2410.2|2398.2|2410.2|2398.2|2409.2|2397.2|7
1594182000000|2020-07-08 04:20:00|2409.9|2397.9|2409.4|2397.4|2410.2|2398.2|2409.2|2397.2|61
1594182300000|2020-07-08 04:25:00|2409.2|2397.2|2408.9|2396.9|2409.9|2397.9|2407.9|2395.9|52
1594189800000|2020-07-08 06:30:00|2408.8|2396.8|2411.1|2399.1|2413.4|2401.4|2408.8|2396.8|26
1594190100000|2020-07-08 06:35:00|2411.4|2399.4|2410.7|2398.7|2412.4|2400.4|2410.6|2398.6|78
1594190400000|2020-07-08 06:40:00|2411.1|2399.1|2412.1|2400.1|2412.1|2400.1|2411.1|2399.1|23
1594190700000|2020-07-08 06:45:00|2412.6|2400.6|2412.8|2400.8|2415.6|2403.6|2412.6|2400.6|41
1594191000000|2020-07-08 06:50:00|2413.3|2401.3|2413.3|2401.3|2414.1|2402.1|2412.1|2400.1|31
1594191300000|2020-07-08 06:55:00|2413.1|2401.1|2407.3|2395.3|2413.6|2401.6|2405.3|2393.3|27
1594191600000|2020-07-08 07:00:00|2408.3|2396.3|2408.9|2396.9|2408.9|2396.9|2407.3|2395.3|11
1594191900000|2020-07-08 07:05:00|2408.6|2396.6|2409.9|2397.9|2410.9|2398.9|2408.6|2396.6|15
1594192200000|2020-07-08 07:10:00|2410.1|2398.1|2408.4|2396.4|2410.4|2398.4|2406.1|2394.1|78
1594192500000|2020-07-08 07:15:00|2407.4|2395.4|2411.4|2399.4|2412.1|2400.1|2407.4|2395.4|1
1594192800000|2020-07-08 07:20:00|2411.6|2399.6|2413.1|2401.1|2413.1|2401.1|2411.4|2399.4|0
1594193100000|2020-07-08 07:25:00|2412.6|2400.6|2414.1|2402.1|2414.1|2402.1|2411.9|2399.9|7
1594193400000|2020-07-08 07:30:00|2415.1|2403.1|2414.8|2402.8|2415.1|2403.1|2414.8|2402.8|52
1594193700000|2020-07-08 07:35:00|2414.1|2402.1|2412.9|2400.9|2415.1|2403.1|2412.9|2400.9|0
1594194000000|2020-07-08 07:40:00|2413.4|2401.4|2414.4|2402.4|2415.1|2403.1|2413.4|2401.4|0
1594194300000|2020-07-08 07:45:00|2415.1|2403.1|2415.4|2403.4|2415.4|2403.4|2414.4|2402.4|5
1594194600000|2020-07-08 07:50:00|2416.1|2404.1|2417.1|2405.1|2417.1|2405.1|2416.1|2404.1|14
1594194900000|2020-07-08 07:55:00|2417.4|2405.4|2421.3|2409.3|2422.4|2410.4|2417.4|2405.4|6
1594195200000|2020-07-08 08:00:00|2420.3|2408.3|2418.3|2406.3|2420.3|2408.3|2417.3|2405.3|2
1594195500000|2020-07-08 08:05:00|2417.3|2405.3|2417.3|2405.3|2418.3|2406.3|2416.3|2404.3|5
1594195800000|2020-07-08 08:10:00|2417.6|2405.6|2420.3|2408.3|2422.1|2410.1|2417.6|2405.6|5
1594196100000|2020-07-08 08:15:00|2419.3|2407.3|2418.3|2406.3|2420.3|2408.3|2417.8|2405.8|0
1594196400000|2020-07-08 08:20:00|2419.3|2407.3|2416.6|2404.6|2420.3|2408.3|2416.3|2404.3|5
1594196700000|2020-07-08 08:25:00|2417.6|2405.6|2418.8|2406.8|2419.4|2407.4|2416.8|2404.8|0
1594197000000|2020-07-08 08:30:00|2419.1|2407.1|2421.1|2409.1|2421.1|2409.1|2418.3|2406.3|10
1594197300000|2020-07-08 08:35:00|2420.8|2408.8|2421.4|2409.4|2423.1|2411.1|2420.6|2408.6|76
1594197600000|2020-07-08 08:40:00|2421.6|2409.6|2422.4|2410.4|2424.6|2412.6|2421.4|2409.4|12
1594197900000|2020-07-08 08:45:00|2422.1|2410.1|2425.6|2413.6|2427.8|2415.8|2421.6|2409.6|49
1594198200000|2020-07-08 08:50:00|2426.1|2414.1|2426.1|2414.1|2426.4|2414.4|2424.9|2412.9|0
1594198500000|2020-07-08 08:55:00|2426.4|2414.4|2425.9|2413.9|2426.4|2414.4|2425.1|2413.1|0
1594198800000|2020-07-08 09:00:00|2426.3|2414.3|2425.1|2413.1|2426.3|2414.3|2424.6|2412.6|1
1594199100000|2020-07-08 09:05:00|2424.6|2412.6|2424.1|2412.1|2425.3|2413.3|2423.3|2411.3|12
1594199400000|2020-07-08 09:10:00|2424.3|2412.3|2423.3|2411.3|2424.6|2412.6|2423.3|2411.3|92
1594199700000|2020-07-08 09:15:00|2424.1|2412.1|2416.6|2404.6|2424.1|2412.1|2416.3|2404.3|10
1594200000000|2020-07-08 09:20:00|2415.9|2403.9|2418.6|2406.6|2418.6|2406.6|2412.6|2400.6|0
1594200300000|2020-07-08 09:25:00|2417.6|2405.6|2418.3|2406.3|2418.6|2406.6|2417.1|2405.1|0
1594200600000|2020-07-08 09:30:00|2419.3|2407.3|2420.8|2408.8|2422.1|2410.1|2419.3|2407.3|22
1594200900000|2020-07-08 09:35:00|2420.3|2408.3|2424.3|2412.3|2425.1|2413.1|2420.3|2408.3|56
1594201200000|2020-07-08 09:40:00|2424.1|2412.1|2425.6|2413.6|2426.1|2414.1|2424.1|2412.1|19
1594201500000|2020-07-08 09:45:00|2426.4|2414.4|2429.3|2417.3|2430.6|2418.6|2426.1|2414.1|74
1594201800000|2020-07-08 09:50:00|2429.1|2417.1|2426.6|2414.6|2429.1|2417.1|2426.1|2414.1|52
1594202100000|2020-07-08 09:55:00|2425.9|2413.9|2428.1|2416.1|2431.1|2419.1|2425.3|2413.3|68
1594261800000|2020-07-09 02:30:00|2424.6|2412.6|2432.1|2420.1|2433.1|2421.1|2422.1|2410.1|22
1594262100000|2020-07-09 02:35:00|2432.6|2420.6|2433.6|2421.6|2436.8|2424.8|2431.6|2419.6|37
1594262400000|2020-07-09 02:40:00|2433.9|2421.9|2427.9|2415.9|2436.4|2424.4|2427.9|2415.9|28
1594262700000|2020-07-09 02:45:00|2427.6|2415.6|2425.9|2413.9|2429.9|2417.9|2425.9|2413.9|1
1594263000000|2020-07-09 02:50:00|2426.1|2414.1|2427.1|2415.1|2429.1|2417.1|2423.8|2411.8|3
1594263300000|2020-07-09 02:55:00|2427.3|2415.3|2432.3|2420.3|2432.3|2420.3|2426.1|2414.1|17
1594263600000|2020-07-09 03:00:00|2432.6|2420.6|2432.1|2420.1|2437.1|2425.1|2432.1|2420.1|144
1594263900000|2020-07-09 03:05:00|2431.8|2419.8|2433.1|2421.1|2433.8|2421.8|2430.6|2418.6|17
1594264200000|2020-07-09 03:10:00|2432.8|2420.8|2432.3|2420.3|2433.8|2421.8|2432.3|2420.3|2
1594264500000|2020-07-09 03:15:00|2431.3|2419.3|2431.6|2419.6|2433.8|2421.8|2429.1|2417.1|14
1594264800000|2020-07-09 03:20:00|2432.3|2420.3|2434.6|2422.6|2435.3|2423.3|2432.1|2420.1|45
1594265100000|2020-07-09 03:25:00|2434.8|2422.8|2437.8|2425.8|2438.8|2426.8|2434.6|2422.6|35
1594265400000|2020-07-09 03:30:00|2438.1|2426.1|2434.6|2422.6|2439.1|2427.1|2434.6|2422.6|18
1594265700000|2020-07-09 03:35:00|2435.1|2423.1|2437.8|2425.8|2437.8|2425.8|2435.1|2423.1|5
1594266000000|2020-07-09 03:40:00|2437.6|2425.6|2436|2424|2437.6|2425.6|2434.6|2422.6|0
1594266300000|2020-07-09 03:45:00|2435.8|2423.8|2437|2425|2437|2425|2435|2423|1
1594266600000|2020-07-09 03:50:00|2437.3|2425.3|2436.8|2424.8|2437.3|2425.3|2436.8|2424.8|0
1594266900000|2020-07-09 03:55:00|2435.8|2423.8|2436.5|2424.5|2436.8|2424.8|2435.8|2423.8|0
1594267200000|2020-07-09 04:00:00|2437|2425|2437.3|2425.3|2437.3|2425.3|2435|2423|23
1594267500000|2020-07-09 04:05:00|2437.5|2425.5|2440.8|2428.8|2441.3|2429.3|2437.5|2425.5|54
1594267800000|2020-07-09 04:10:00|2440.5|2428.5|2440.3|2428.3|2441.3|2429.3|2439.5|2427.5|19
1594268100000|2020-07-09 04:15:00|2440.8|2428.8|2440|2428|2441.3|2429.3|2439|2427|140
1594268400000|2020-07-09 04:20:00|2439.5|2427.5|2437.8|2425.8|2439.5|2427.5|2433.8|2421.8|8
1594268700000|2020-07-09 04:25:00|2437.3|2425.3|2437.8|2425.8|2437.8|2425.8|2434|2422|8
1594276200000|2020-07-09 06:30:00|2436.4|2424.4|2434.2|2422.2|2436.4|2424.4|2433.2|2421.2|0
1594276500000|2020-07-09 06:35:00|2433.7|2421.7|2438.7|2426.7|2438.9|2426.9|2433.2|2421.2|1
1594276800000|2020-07-09 06:40:00|2438.4|2426.4|2439.7|2427.7|2439.7|2427.7|2437.9|2425.9|0
1594277100000|2020-07-09 06:45:00|2439.9|2427.9|2447.4|2435.4|2447.4|2435.4|2439.9|2427.9|35
1594277400000|2020-07-09 06:50:00|2446.9|2434.9|2447.1|2435.1|2449.2|2437.2|2445.9|2433.9|103
1594277700000|2020-07-09 06:55:00|2446.9|2434.9|2444.1|2432.1|2446.9|2434.9|2443.6|2431.6|4
1594278000000|2020-07-09 07:00:00|2444.4|2432.4|2446.1|2434.1|2447.1|2435.1|2444.1|2432.1|1
1594278300000|2020-07-09 07:05:00|2446.6|2434.6|2450.6|2438.6|2451.6|2439.6|2446.6|2434.6|69
1594278600000|2020-07-09 07:10:00|2450.1|2438.1|2449.4|2437.4|2451.1|2439.1|2448.8|2436.8|15
1594278900000|2020-07-09 07:15:00|2449.1|2437.1|2449.8|2437.8|2451.4|2439.4|2448.8|2436.8|21
1594279200000|2020-07-09 07:20:00|2449.1|2437.1|2448.4|2436.4|2449.1|2437.1|2447.6|2435.6|5
1594279500000|2020-07-09 07:25:00|2448.6|2436.6|2451.1|2439.1|2451.1|2439.1|2448.6|2436.6|4
1594279800000|2020-07-09 07:30:00|2450.9|2438.9|2448.6|2436.6|2451.1|2439.1|2448.1|2436.1|2
1594280100000|2020-07-09 07:35:00|2449.3|2437.3|2453.9|2441.9|2454.9|2442.9|2448.3|2436.3|48
1594280400000|2020-07-09 07:40:00|2454.1|2442.1|2455.1|2443.1|2455.6|2443.6|2453.3|2441.3|15
1594280700000|2020-07-09 07:45:00|2454.8|2442.8|2453.1|2441.1|2455.1|2443.1|2453.1|2441.1|47
1594281000000|2020-07-09 07:50:00|2452.6|2440.6|2453.3|2441.3|2453.3|2441.3|2451.1|2439.1|1
1594281300000|2020-07-09 07:55:00|2452.6|2440.6|2451.3|2439.3|2453.3|2441.3|2450.3|2438.3|0
1594281600000|2020-07-09 08:00:00|2451.1|2439.1|2450.3|2438.3|2451.3|2439.3|2449.3|2437.3|0
1594281900000|2020-07-09 08:05:00|2450.6|2438.6|2452.3|2440.3|2452.3|2440.3|2450.6|2438.6|0
1594282200000|2020-07-09 08:10:00|2452.8|2440.8|2451.3|2439.3|2453.3|2441.3|2450.3|2438.3|0
1594282500000|2020-07-09 08:15:00|2451.8|2439.8|2453.3|2441.3|2454.3|2442.3|2451.3|2439.3|10
1594282800000|2020-07-09 08:20:00|2453.1|2441.1|2452.8|2440.8|2453.3|2441.3|2452.3|2440.3|0
1594283100000|2020-07-09 08:25:00|2453.3|2441.3|2452.8|2440.8|2453.3|2441.3|2451.8|2439.8|2
1594283400000|2020-07-09 08:30:00|2452|2440|2447.8|2435.8|2452|2440|2447.8|2435.8|30
1594283700000|2020-07-09 08:35:00|2448|2436|2446.8|2434.8|2449.8|2437.8|2446.8|2434.8|3
1594284000000|2020-07-09 08:40:00|2446.5|2434.5|2447.8|2435.8|2448.8|2436.8|2446.1|2426.4|59
1594284300000|2020-07-09 08:45:00|2447.3|2435.3|2438.8|2426.8|2447.3|2435.3|2437.8|2425.8|7
1594284600000|2020-07-09 08:50:00|2439|2427|2440.5|2428.5|2440.7|2428.7|2438.8|2426.8|59
1594284900000|2020-07-09 08:55:00|2440.3|2428.3|2434.7|2422.7|2440.5|2428.5|2434.2|2422.2|2
1594285200000|2020-07-09 09:00:00|2435|2423|2436.5|2424.5|2440.2|2428.2|2435|2423|12
1594285500000|2020-07-09 09:05:00|2435.5|2423.5|2436.2|2424.2|2437.2|2425.2|2432.2|2420.2|17
1594285800000|2020-07-09 09:10:00|2436.5|2424.5|2435.2|2423.2|2437.2|2425.2|2435.2|2423.2|20
1594286100000|2020-07-09 09:15:00|2435|2423|2423.7|2411.7|2435|2423|2422.7|2410.7|27
1594286400000|2020-07-09 09:20:00|2424.7|2412.7|2430.7|2418.7|2431.2|2419.2|2424.5|2412.5|9
1594286700000|2020-07-09 09:25:00|2429.8|2417.8|2431|2419|2431.7|2419.7|2428.7|2416.7|0
1594287000000|2020-07-09 09:30:00|2430.5|2418.5|2428|2416|2431|2419|2428|2416|0
1594287300000|2020-07-09 09:35:00|2429|2417|2427.7|2415.7|2429|2417|2426|2414|0
1594287600000|2020-07-09 09:40:00|2427.2|2415.2|2428.2|2416.2|2428.5|2416.5|2426|2414|0
1594287900000|2020-07-09 09:45:00|2428.5|2416.5|2429.2|2417.2|2429.2|2417.2|2427|2415|9
1594288200000|2020-07-09 09:50:00|2429.7|2417.7|2428.4|2416.4|2431|2419|2428.4|2416.4|0
1594288500000|2020-07-09 09:55:00|2428.2|2416.2|2428.4|2416.4|2428.7|2416.7|2426.9|2414.9|103
1594348200000|2020-07-10 02:30:00|2401.7|2389.7|2397.3|2385.3|2404|2392|2395.8|2383.8|34
1594348500000|2020-07-10 02:35:00|2397|2385|2393.6|2381.6|2397|2385|2393.6|2381.6|27
1594348800000|2020-07-10 02:40:00|2394.1|2382.1|2390.9|2378.9|2394.3|2382.3|2388.4|2376.4|12
1594349100000|2020-07-10 02:45:00|2390.4|2378.4|2393|2381|2393.7|2381.7|2390.2|2378.2|12
1594349400000|2020-07-10 02:50:00|2393.7|2381.7|2397.4|2385.4|2398.8|2386.8|2393.7|2381.7|62
1594349700000|2020-07-10 02:55:00|2396.4|2384.4|2398.1|2386.1|2400.6|2388.6|2395.6|2383.6|80
1594350000000|2020-07-10 03:00:00|2397.6|2385.6|2406.6|2394.6|2409.8|2397.8|2395.1|2383.1|152
1594350300000|2020-07-10 03:05:00|2406.8|2394.8|2408.9|2396.9|2410.1|2398.1|2404.3|2392.3|1
1594350600000|2020-07-10 03:10:00|2409.3|2397.3|2407.3|2395.3|2409.3|2397.3|2405.3|2393.3|0
1594350900000|2020-07-10 03:15:00|2407.1|2395.1|2404.3|2392.3|2408.3|2396.3|2402.8|2390.8|6
1594351200000|2020-07-10 03:20:00|2404|2392|2399.3|2387.3|2405.3|2393.3|2397.1|2385.1|12
1594351500000|2020-07-10 03:25:00|2400.1|2388.1|2399.1|2387.1|2403.3|2391.3|2398.6|2386.6|2
1594351800000|2020-07-10 03:30:00|2398.8|2386.8|2399.1|2387.1|2401.1|2389.1|2398.1|2386.1|1
1594352100000|2020-07-10 03:35:00|2399.3|2387.3|2401.3|2389.3|2402.1|2390.1|2399.1|2387.1|0
1594352400000|2020-07-10 03:40:00|2401.1|2389.1|2401.3|2389.3|2401.3|2389.3|2400.3|2388.3|0
1594352700000|2020-07-10 03:45:00|2401.1|2389.1|2400.5|2388.5|2401.1|2389.1|2400|2388|10
1594353000000|2020-07-10 03:50:00|2401.3|2389.3|2401.7|2389.7|2401.8|2389.8|2401.3|2389.3|0
1594353300000|2020-07-10 03:55:00|2403|2391|2404.6|2392.6|2406.3|2394.3|2402|2390|19
1594353600000|2020-07-10 04:00:00|2404.3|2392.3|2402.3|2390.3|2405.3|2393.3|2402.3|2390.3|0
1594353900000|2020-07-10 04:05:00|2403.1|2391.1|2399.5|2387.5|2403.1|2391.1|2399.3|2387.3|0
1594354200000|2020-07-10 04:10:00|2399.3|2387.3|2399|2387|2400.3|2388.3|2399|2387|0
1594354500000|2020-07-10 04:15:00|2399.3|2387.3|2397|2385|2400.6|2388.6|2396.5|2384.5|0
1594354800000|2020-07-10 04:20:00|2397.3|2385.3|2397|2385|2398|2386|2397|2385|0
1594355100000|2020-07-10 04:25:00|2396.5|2384.5|2408.6|2396.6|2409|2397|2395.8|2383.8|20
1594362600000|2020-07-10 06:30:00|2391.7|2379.7|2389.9|2377.9|2393.7|2381.7|2388|2376|109
1594362900000|2020-07-10 06:35:00|2389.4|2377.4|2389.4|2377.4|2391.7|2379.7|2389.2|2377.2|35
1594363200000|2020-07-10 06:40:00|2389.7|2377.7|2391.7|2379.7|2392.7|2380.7|2389.7|2377.7|5
1594363500000|2020-07-10 06:45:00|2392.2|2380.2|2388.9|2376.9|2392.7|2380.7|2388.9|2376.9|2
1594363800000|2020-07-10 06:50:00|2389.4|2377.4|2387.9|2375.9|2389.9|2377.9|2387.9|2375.9|0
1594364100000|2020-07-10 06:55:00|2386.6|2374.6|2387.6|2375.6|2388.6|2376.6|2385.8|2373.8|64
1594364400000|2020-07-10 07:00:00|2387.8|2375.8|2390.6|2378.6|2392.6|2380.6|2386.6|2374.6|2
1594364700000|2020-07-10 07:05:00|2389.6|2377.6|2391|2379|2392.6|2380.6|2389.6|2377.6|22
1594365000000|2020-07-10 07:10:00|2390.5|2378.5|2394.3|2382.3|2394.3|2382.3|2390|2378|45
1594365300000|2020-07-10 07:15:00|2394.5|2382.5|2404.9|2392.9|2407.4|2395.4|2393.7|2381.7|47
1594365600000|2020-07-10 07:20:00|2404.2|2392.2|2401.7|2389.7|2404.4|2392.4|2400.7|2388.7|0
1594365900000|2020-07-10 07:25:00|2402.2|2390.2|2404.7|2392.7|2405.7|2393.7|2401.7|2389.7|0
1594366200000|2020-07-10 07:30:00|2404.4|2392.4|2405.9|2393.9|2406.2|2394.2|2403.2|2391.2|1
1594366500000|2020-07-10 07:35:00|2407.1|2395.1|2415.7|2403.7|2416.5|2404.5|2407.1|2395.1|136
1594366800000|2020-07-10 07:40:00|2416.2|2404.2|2417.9|2405.9|2419.9|2407.9|2415.1|2403.1|69
1594367100000|2020-07-10 07:45:00|2418.4|2406.4|2422.7|2410.7|2422.7|2410.7|2416.6|2404.6|7
1594367400000|2020-07-10 07:50:00|2421.9|2409.9|2423.9|2411.9|2424.1|2412.1|2421.1|2409.1|9
1594367700000|2020-07-10 07:55:00|2424.4|2412.4|2431.1|2419.1|2433.4|2421.4|2423.9|2411.9|5
1594368000000|2020-07-10 08:00:00|2431.4|2419.4|2439.9|2427.9|2440.9|2428.9|2431.1|2419.1|7
1594368300000|2020-07-10 08:05:00|2438.9|2426.9|2441.2|2429.2|2441.2|2429.2|2434.7|2422.7|28
1594368600000|2020-07-10 08:10:00|2442.2|2430.2|2445.5|2433.5|2445.5|2433.5|2439|2427|48
1594368900000|2020-07-10 08:15:00|2446|2434|2447.4|2435.4|2450|2438|2445.4|2433.4|60
1594369200000|2020-07-10 08:20:00|2448.2|2436.2|2444.4|2432.4|2451.4|2439.4|2444.4|2432.4|8
1594369500000|2020-07-10 08:25:00|2443.4|2431.4|2440.6|2428.6|2445.6|2433.6|2440.1|2428.1|1
1594369800000|2020-07-10 08:30:00|2441.4|2429.4|2445.2|2433.2|2445.6|2433.6|2441.4|2429.4|0
1594370100000|2020-07-10 08:35:00|2445|2433|2444.6|2432.6|2447.2|2435.2|2443.6|2431.6|2
1594370400000|2020-07-10 08:40:00|2444.9|2432.9|2444.4|2432.4|2445.6|2433.6|2443.4|2431.4|41
1594370700000|2020-07-10 08:45:00|2444|2432|2446.4|2434.4|2449.4|2437.4|2443.4|2431.4|1
1594371000000|2020-07-10 08:50:00|2446.9|2434.9|2446.4|2434.4|2447.7|2435.7|2444.1|2432.1|67
1594371300000|2020-07-10 08:55:00|2445.9|2433.9|2449.6|2437.6|2451.6|2439.6|2445.4|2433.4|11
1594371600000|2020-07-10 09:00:00|2449.3|2437.3|2458.1|2446.1|2459.2|2447.2|2449.3|2437.3|94
1594371900000|2020-07-10 09:05:00|2458.3|2446.3|2457.5|2445.5|2459.2|2447.2|2457.5|2445.5|38
1594372200000|2020-07-10 09:10:00|2458.1|2446.1|2451.9|2439.9|2458.1|2446.1|2450.6|2438.6|55
1594372500000|2020-07-10 09:15:00|2451.7|2439.7|2451.1|2439.1|2451.9|2439.9|2449.3|2437.3|47
1594372800000|2020-07-10 09:20:00|2451.6|2439.6|2449.8|2437.8|2453.1|2441.1|2449.3|2437.3|14
1594373100000|2020-07-10 09:25:00|2449.6|2437.6|2447.6|2435.6|2450.3|2438.3|2446.8|2434.8|10
1594373400000|2020-07-10 09:30:00|2447.3|2435.3|2448.8|2436.8|2450.1|2438.1|2441.8|2429.8|5
1594373700000|2020-07-10 09:35:00|2448.1|2436.1|2444.6|2432.6|2448.6|2436.6|2443.6|2431.6|1
1594374000000|2020-07-10 09:40:00|2445.1|2433.1|2440.2|2428.2|2446.6|2434.6|2439.9|2427.9|282
1594374300000|2020-07-10 09:45:00|2439.9|2427.9|2438.8|2426.8|2440.9|2428.9|2438.8|2426.8|66
1594374600000|2020-07-10 09:50:00|2439.1|2427.1|2438.6|2426.6|2439.6|2427.6|2437.8|2425.8|14
1594374900000|2020-07-10 09:55:00|2439.1|2427.1|2437.1|2425.1|2439.1|2427.1|2436.1|2424.1|74
1594607400000|2020-07-13 02:30:00|2416.7|2404.7|2407|2395|2417.9|2405.9|2404.3|2392.3|10
1594607700000|2020-07-13 02:35:00|2406.6|2394.6|2411.8|2399.8|2411.8|2399.8|2406.6|2394.6|23
1594608000000|2020-07-13 02:40:00|2412|2400|2412.8|2400.8|2415.6|2403.6|2410.8|2398.8|25
1594608300000|2020-07-13 02:45:00|2413.3|2401.3|2412.1|2400.1|2414|2402|2409.1|2397.1|24
1594608600000|2020-07-13 02:50:00|2413|2401|2416.7|2404.7|2425|2413|2412.1|2400.1|10
1594608900000|2020-07-13 02:55:00|2416.5|2404.5|2424.1|2412.1|2424.3|2412.3|2414.3|2402.3|0
1594609200000|2020-07-13 03:00:00|2424.3|2412.3|2422.7|2410.7|2425.6|2413.6|2421.1|2409.1|1
1594609500000|2020-07-13 03:05:00|2423.5|2411.5|2425.5|2413.5|2426.5|2414.5|2421.1|2409.1|26
1594609800000|2020-07-13 03:10:00|2426|2414|2429.3|2417.3|2429.3|2417.3|2424.3|2412.3|0
1594610100000|2020-07-13 03:15:00|2428.3|2416.3|2437.6|2425.6|2439.8|2427.8|2428.3|2416.3|35
1594610400000|2020-07-13 03:20:00|2438.2|2426.2|2446|2434|2446|2434|2438.2|2426.2|11
1594610700000|2020-07-13 03:25:00|2445.6|2433.6|2445.8|2433.8|2447|2435|2445.3|2433.3|34
1594611000000|2020-07-13 03:30:00|2446.8|2434.8|2443.8|2431.8|2447.8|2435.8|2443.6|2431.6|15
1594611300000|2020-07-13 03:35:00|2444.4|2432.4|2446|2434|2447.6|2435.6|2444.4|2432.4|3
1594611600000|2020-07-13 03:40:00|2446.8|2434.8|2447.6|2435.6|2447.6|2435.6|2446|2434|0
1594611900000|2020-07-13 03:45:00|2447.8|2435.8|2454|2442|2454.2|2442.2|2447.8|2435.8|6
1594612200000|2020-07-13 03:50:00|2454.2|2442.2|2451.8|2439.8|2455.2|2443.2|2451|2439|8
1594612500000|2020-07-13 03:55:00|2451.6|2439.6|2457.2|2445.2|2457.3|2445.3|2451.6|2439.6|15
1594612800000|2020-07-13 04:00:00|2457.5|2445.5|2459.5|2447.5|2460.7|2448.7|2457.5|2445.5|122
1594613100000|2020-07-13 04:05:00|2460.5|2448.5|2460|2448|2461.5|2449.5|2458.5|2446.5|1
1594613400000|2020-07-13 04:10:00|2460.5|2448.5|2460.5|2448.5|2460.7|2448.7|2459.5|2447.5|0
1594613700000|2020-07-13 04:15:00|2461.5|2449.5|2466|2454|2466.2|2454.2|2461.5|2449.5|25
1594614000000|2020-07-13 04:20:00|2466.4|2454.4|2468|2456|2468.2|2456.2|2466|2454|10
1594614300000|2020-07-13 04:25:00|2467.8|2455.8|2466.3|2454.3|2469|2457|2463.2|2451.2|16
1594621800000|2020-07-13 06:30:00|2467.9|2455.9|2468.1|2456.1|2469.7|2457.7|2464.7|2449.5|67
1594622100000|2020-07-13 06:35:00|2468.2|2456.2|2465.3|2453.3|2469.1|2457.1|2464.6|2452.6|13
1594622400000|2020-07-13 06:40:00|2464.9|2452.9|2459.4|2447.4|2464.9|2452.9|2459.4|2447.4|78
1594622700000|2020-07-13 06:45:00|2459.6|2447.6|2461.4|2449.4|2461.4|2449.4|2457.6|2445.6|50
1594623000000|2020-07-13 06:50:00|2460.9|2448.9|2460.7|2448.7|2461.4|2449.4|2459.2|2447.2|19
1594623300000|2020-07-13 06:55:00|2460.4|2448.4|2453.6|2441.6|2460.4|2448.4|2453.6|2441.6|50
1594623600000|2020-07-13 07:00:00|2454.6|2442.6|2451.6|2439.6|2458.2|2446.2|2451.6|2439.6|48
1594623900000|2020-07-13 07:05:00|2452.1|2440.1|2451.4|2439.4|2452.1|2440.1|2449.4|2437.4|12
1594624200000|2020-07-13 07:10:00|2451.7|2439.7|2452.2|2440.2|2454.8|2442.8|2450.4|2438.4|23
1594624500000|2020-07-13 07:15:00|2452|2440|2453|2441|2453|2441|2450.7|2438.7|12
1594624800000|2020-07-13 07:20:00|2454|2442|2456.8|2444.8|2459.8|2447.8|2454|2442|23
1594625100000|2020-07-13 07:25:00|2455.8|2443.8|2449|2437|2456.7|2444.7|2448|2436|16
1594625400000|2020-07-13 07:30:00|2448.8|2436.8|2442.8|2430.8|2448.8|2436.8|2442.6|2430.6|27
1594625700000|2020-07-13 07:35:00|2443.5|2431.5|2441.6|2429.6|2444.5|2432.5|2438.8|2426.8|31
1594626000000|2020-07-13 07:40:00|2441.3|2429.3|2443.6|2431.6|2444.6|2432.6|2437.6|2425.6|0
1594626300000|2020-07-13 07:45:00|2443.8|2431.8|2445.6|2433.6|2449.1|2437.1|2443.6|2431.6|1
1594626600000|2020-07-13 07:50:00|2446.6|2434.6|2439.4|2427.4|2447.6|2435.6|2439.4|2427.4|6
1594626900000|2020-07-13 07:55:00|2438.9|2426.9|2445.3|2433.3|2445.3|2433.3|2438.3|2426.3|0
1594627200000|2020-07-13 08:00:00|2444.8|2432.8|2441.6|2429.6|2447.3|2435.3|2441.6|2429.6|0
1594627500000|2020-07-13 08:05:00|2442.4|2430.4|2442.3|2430.3|2444.8|2432.8|2442.3|2430.3|0
1594627800000|2020-07-13 08:10:00|2441.3|2429.3|2442.4|2430.4|2442.4|2430.4|2440.4|2428.4|0
1594628100000|2020-07-13 08:15:00|2441.6|2429.6|2442.4|2430.4|2443.2|2431.2|2440.9|2428.9|0
1594628400000|2020-07-13 08:20:00|2442.2|2430.2|2440.8|2428.8|2443.4|2431.4|2440.8|2428.8|5
1594628700000|2020-07-13 08:25:00|2440.6|2428.6|2438.2|2426.2|2442.4|2430.4|2438.2|2426.2|22
1594629000000|2020-07-13 08:30:00|2438.1|2426.1|2435.4|2423.4|2440.2|2428.2|2435.4|2423.4|13
1594629300000|2020-07-13 08:35:00|2434.4|2422.4|2437.2|2425.2|2437.2|2425.2|2434.4|2422.4|2
1594629600000|2020-07-13 08:40:00|2437.4|2425.4|2437.4|2425.4|2439.6|2427.6|2437.4|2425.4|13
1594629900000|2020-07-13 08:45:00|2438.4|2426.4|2441.2|2429.2|2442|2430|2437.4|2425.4|5
1594630200000|2020-07-13 08:50:00|2441|2429|2440.4|2428.4|2441.2|2429.2|2439.4|2427.4|0
1594630500000|2020-07-13 08:55:00|2441.2|2429.2|2442|2430|2442|2430|2441|2429|3
1594630800000|2020-07-13 09:00:00|2441.9|2429.9|2445.8|2433.8|2446.5|2434.5|2441.8|2429.8|12
1594631100000|2020-07-13 09:05:00|2444.9|2432.9|2451.7|2439.7|2452.5|2440.5|2444.9|2432.9|14
1594631400000|2020-07-13 09:10:00|2452.5|2440.5|2451.8|2439.8|2452.7|2440.7|2450|2438|4
1594631700000|2020-07-13 09:15:00|2451.7|2439.7|2455.7|2443.7|2460.2|2448.2|2451.7|2439.7|16
1594632000000|2020-07-13 09:20:00|2455.5|2443.5|2452.8|2440.8|2457.5|2445.5|2452.3|2440.3|4
1594632300000|2020-07-13 09:25:00|2452.6|2440.6|2452.2|2440.2|2455.3|2443.3|2452.2|2440.2|26
1594632600000|2020-07-13 09:30:00|2453.2|2441.2|2451.8|2439.8|2455|2443|2450|2438|39
1594632900000|2020-07-13 09:35:00|2452.6|2440.6|2453.5|2441.5|2454.3|2442.3|2452.3|2440.3|8
1594633200000|2020-07-13 09:40:00|2453.3|2441.3|2453|2441|2453.8|2441.8|2452.5|2440.5|6
1594633500000|2020-07-13 09:45:00|2453.1|2441.1|2451.6|2439.6|2454.3|2442.3|2450.8|2438.8|1
1594633800000|2020-07-13 09:50:00|2451.4|2439.4|2453.4|2441.4|2455.6|2443.6|2448.6|2436.6|58
1594634100000|2020-07-13 09:55:00|2453.8|2441.8|2450.4|2438.4|2455.3|2443.3|2448.5|2436.5|16
1594693800000|2020-07-14 02:30:00|2443|2431|2435.3|2423.3|2447.8|2435.8|2433.8|2421.8|12
1594694100000|2020-07-14 02:35:00|2435.1|2423.1|2437.6|2425.6|2438.1|2426.1|2429.1|2417.1|3
1594694400000|2020-07-14 02:40:00|2439.1|2427.1|2443|2431|2446.1|2434.1|2439.1|2427.1|5
1594694700000|2020-07-14 02:45:00|2442|2430|2448.6|2436.6|2449.6|2437.6|2440|2428|9
1594695000000|2020-07-14 02:50:00|2448.8|2436.8|2451.3|2439.3|2454.4|2442.4|2448.6|2436.6|5
1594695300000|2020-07-14 02:55:00|2451.8|2439.8|2453.1|2441.1|2454.3|2442.3|2449.3|2437.3|0
1594695600000|2020-07-14 03:00:00|2452.9|2440.9|2450.8|2438.8|2453.1|2441.1|2443.8|2431.8|30
1594695900000|2020-07-14 03:05:00|2450.4|2438.4|2457.8|2445.8|2458.6|2446.6|2448.1|2436.1|2
1594696200000|2020-07-14 03:10:00|2457.3|2445.3|2459.9|2447.9|2460.9|2448.9|2456.9|2444.9|10
1594696500000|2020-07-14 03:15:00|2459.1|2447.1|2457.9|2445.9|2459.1|2447.1|2456.1|2444.1|3
1594696800000|2020-07-14 03:20:00|2458.1|2446.1|2459.1|2447.1|2459.9|2447.9|2456.9|2444.9|0
1594697100000|2020-07-14 03:25:00|2458.1|2446.1|2458.2|2446.2|2458.7|2446.7|2457.1|2445.1|2
1594697400000|2020-07-14 03:30:00|2458.6|2446.6|2459.1|2447.1|2459.2|2447.2|2457.1|2445.1|0
1594697700000|2020-07-14 03:35:00|2459.6|2447.6|2458.9|2446.9|2460.4|2448.4|2458.9|2446.9|5
1594698000000|2020-07-14 03:40:00|2459.2|2447.2|2459.9|2447.9|2460.7|2448.7|2458.9|2446.9|0
1594698300000|2020-07-14 03:45:00|2459.6|2447.6|2456.9|2444.9|2459.6|2447.6|2456.9|2444.9|8
1594698600000|2020-07-14 03:50:00|2456.6|2444.6|2455.9|2443.9|2456.6|2444.6|2454.2|2442.2|0
1594698900000|2020-07-14 03:55:00|2455.4|2443.4|2458.7|2446.7|2458.7|2446.7|2454.9|2442.9|1
1594699200000|2020-07-14 04:00:00|2457.9|2445.9|2460.9|2448.9|2463.6|2451.6|2457.9|2445.9|9
1594699500000|2020-07-14 04:05:00|2459.9|2447.9|2458.9|2446.9|2459.9|2447.9|2457.9|2445.9|0
1594699800000|2020-07-14 04:10:00|2459.2|2447.2|2459|2447|2459.7|2447.7|2458.7|2446.7|0
1594700100000|2020-07-14 04:15:00|2458.7|2446.7|2458.7|2446.7|2460.2|2448.2|2458.7|2446.7|1
1594700400000|2020-07-14 04:20:00|2458.2|2446.2|2456.7|2444.7|2458.2|2446.2|2456.7|2444.7|0
1594700700000|2020-07-14 04:25:00|2456.9|2444.9|2458.7|2446.7|2458.7|2446.7|2455.7|2443.7|3
1594708200000|2020-07-14 06:30:00|2475.4|2463.4|2479.5|2467.5|2482.4|2470.4|2475.4|2463.4|31
1594708500000|2020-07-14 06:35:00|2480|2468|2490.4|2478.4|2491.4|2479.4|2480|2468|23
1594708800000|2020-07-14 06:40:00|2490.2|2478.2|2490.4|2478.4|2491.2|2479.2|2488.4|2476.4|24
1594709100000|2020-07-14 06:45:00|2490.1|2478.1|2486.7|2474.7|2492.1|2480.1|2485.7|2473.7|24
1594709400000|2020-07-14 06:50:00|2487.4|2475.4|2486.7|2474.7|2487.6|2475.6|2484.7|2472.7|5
1594709700000|2020-07-14 06:55:00|2487.6|2475.6|2495.1|2483.1|2495.4|2483.4|2486.7|2474.7|71
1594710000000|2020-07-14 07:00:00|2496.1|2484.1|2497.2|2485.2|2498.1|2486.1|2493.2|2481.2|19
1594710300000|2020-07-14 07:05:00|2496.9|2484.9|2489.9|2477.9|2496.9|2484.9|2489.9|2477.9|13
1594710600000|2020-07-14 07:10:00|2489.6|2477.6|2489.2|2477.2|2489.9|2477.9|2484.9|2472.9|2
1594710900000|2020-07-14 07:15:00|2489.6|2477.6|2490.2|2478.2|2491.2|2479.2|2489.2|2477.2|14
1594711200000|2020-07-14 07:20:00|2489.7|2477.7|2491|2479|2491.7|2479.7|2489.1|2477.1|2
1594711500000|2020-07-14 07:25:00|2490.9|2478.9|2489.2|2477.2|2491|2479|2488.4|2476.4|0
1594711800000|2020-07-14 07:30:00|2488.9|2476.9|2483.9|2471.9|2489.2|2477.2|2483.9|2471.9|13
1594712100000|2020-07-14 07:35:00|2484|2472|2489.2|2477.2|2492|2480|2483.9|2471.9|5
1594712400000|2020-07-14 07:40:00|2489|2477|2489.2|2477.2|2489.2|2477.2|2486.2|2474.2|7
1594712700000|2020-07-14 07:45:00|2489|2477|2489.9|2477.9|2490|2478|2487.7|2475.7|11
1594713000000|2020-07-14 07:50:00|2489.4|2477.4|2488.9|2476.9|2489.9|2477.9|2487.9|2475.9|2
1594713300000|2020-07-14 07:55:00|2489.7|2477.7|2488.9|2476.9|2489.7|2477.7|2488.9|2476.9|0
1594713600000|2020-07-14 08:00:00|2489.7|2477.7|2493.9|2481.9|2494.7|2482.7|2489.7|2477.7|8
1594713900000|2020-07-14 08:05:00|2494.5|2482.5|2492.3|2480.3|2494.7|2482.7|2489.9|2477.9|0
1594714200000|2020-07-14 08:10:00|2492.8|2480.8|2501.8|2489.8|2501.8|2489.8|2491.8|2479.8|18
1594714500000|2020-07-14 08:15:00|2502.8|2490.8|2503.2|2491.2|2504|2492|2501.8|2489.8|1
1594714800000|2020-07-14 08:20:00|2503|2491|2508.8|2496.8|2509.7|2497.7|2500|2488|13
1594715100000|2020-07-14 08:25:00|2510.4|2498.4|2511|2499|2512.8|2500.8|2508.8|2491.2|20
1594715400000|2020-07-14 08:30:00|2510|2498|2515.8|2503.8|2517|2505|2510|2498|10
1594715700000|2020-07-14 08:35:00|2516|2504|2515.7|2503.7|2516|2504|2514|2502|8
1594716000000|2020-07-14 08:40:00|2515.2|2503.2|2511|2499|2515.7|2503.7|2511|2499|22
1594716300000|2020-07-14 08:45:00|2510.6|2498.6|2510.1|2498.1|2511|2499|2509.3|2497.3|0
1594716600000|2020-07-14 08:50:00|2510|2498|2510.8|2498.8|2511.8|2499.8|2508.8|2496.8|7
1594716900000|2020-07-14 08:55:00|2511.6|2499.6|2510.6|2498.6|2514.6|2502.6|2510.6|2498.6|28
1594717200000|2020-07-14 09:00:00|2509.6|2497.6|2507.6|2495.6|2510.6|2498.6|2505.8|2493.8|12
1594717500000|2020-07-14 09:05:00|2507.5|2495.5|2511.5|2499.5|2512.2|2500.2|2506.6|2494.6|4
1594717800000|2020-07-14 09:10:00|2511.8|2499.8|2506.3|2494.3|2511.8|2499.8|2505|2493|4
1594718100000|2020-07-14 09:15:00|2505.6|2493.6|2510.8|2498.8|2512.2|2500.2|2503.5|2491.5|2
1594718400000|2020-07-14 09:20:00|2510.3|2498.3|2507.8|2495.8|2511.3|2499.3|2507.6|2495.6|0
1594718700000|2020-07-14 09:25:00|2507.9|2495.9|2515.1|2503.1|2516|2504|2507.9|2495.9|8
1594719000000|2020-07-14 09:30:00|2514.3|2502.3|2519.6|2507.6|2521|2509|2514.3|2502.3|60
1594719300000|2020-07-14 09:35:00|2519.3|2507.3|2516.4|2504.4|2519.6|2507.6|2516.4|2504.4|1
1594719600000|2020-07-14 09:40:00|2516.6|2504.6|2516.4|2504.4|2518.3|2506.3|2516.4|2504.4|1
1594719900000|2020-07-14 09:45:00|2517.3|2505.3|2516.3|2504.3|2518.4|2506.4|2514.3|2502.3|4
1594720200000|2020-07-14 09:50:00|2517.1|2505.1|2513.3|2501.3|2517.3|2505.3|2511.1|2499.1|8
1594720500000|2020-07-14 09:55:00|2513.6|2501.6|2518.6|2506.6|2521|2509|2513.3|2501.3|84
1594780200000|2020-07-15 02:30:00|2532.8|2520.8|2547.7|2535.7|2547.7|2535.7|2532.3|2520.3|62
1594780500000|2020-07-15 02:35:00|2547.8|2535.8|2542|2530|2549.7|2537.7|2541.8|2529.8|12
1594780800000|2020-07-15 02:40:00|2542.1|2530.1|2545|2533|2546.8|2534.8|2542|2530|14
1594781100000|2020-07-15 02:45:00|2545.4|2533.4|2552.2|2540.2|2552.2|2540.2|2545|2533|29
1594781400000|2020-07-15 02:50:00|2552.5|2540.5|2561.9|2549.9|2561.9|2549.9|2551|2539|77
1594781700000|2020-07-15 02:55:00|2561.8|2549.8|2556.8|2544.8|2568|2556|2554.8|2542.8|80
1594782000000|2020-07-15 03:00:00|2557.3|2545.3|2566|2554|2566.5|2554.5|2555.2|2543.2|7
1594782300000|2020-07-15 03:05:00|2565.6|2553.6|2559.6|2547.6|2567.2|2555.2|2558.6|2546.6|1
1594782600000|2020-07-15 03:10:00|2559.5|2547.5|2550.1|2538.1|2559.5|2547.5|2550.1|2538.1|0
1594782900000|2020-07-15 03:15:00|2550.2|2538.2|2549.5|2537.5|2551.4|2539.4|2547.1|2535.1|82
1594783200000|2020-07-15 03:20:00|2549.9|2537.9|2554.8|2542.8|2554.8|2542.8|2549.7|2537.7|0
1594783500000|2020-07-15 03:25:00|2554.6|2542.6|2548.8|2536.8|2557.8|2545.8|2547.1|2535.1|5
1594783800000|2020-07-15 03:30:00|2549.3|2537.3|2548.8|2536.8|2551.2|2539.2|2548.6|2536.6|0
1594784100000|2020-07-15 03:35:00|2549.1|2537.1|2549.6|2537.6|2550.7|2538.7|2548.8|2536.8|1
1594784400000|2020-07-15 03:40:00|2549.5|2537.5|2553.3|2541.3|2553.3|2541.3|2548.8|2536.8|0
1594784700000|2020-07-15 03:45:00|2554.2|2542.2|2552.9|2540.9|2554.2|2542.2|2551.9|2539.9|96
1594785000000|2020-07-15 03:50:00|2552.8|2540.8|2551.9|2539.9|2553.3|2541.3|2551.9|2539.9|0
1594785300000|2020-07-15 03:55:00|2552.1|2540.1|2552.4|2540.4|2552.9|2540.9|2552.1|2540.1|10
1594785600000|2020-07-15 04:00:00|2552.1|2540.1|2551.1|2539.1|2552.4|2540.4|2551.1|2539.1|0
1594785900000|2020-07-15 04:05:00|2550.1|2538.1|2544.9|2532.9|2550.1|2538.1|2544.9|2532.9|14
1594786200000|2020-07-15 04:10:00|2544.6|2532.6|2545.8|2533.8|2545.9|2533.9|2543.5|2531.5|36
1594786500000|2020-07-15 04:15:00|2545.1|2533.1|2546.8|2534.8|2546.8|2534.8|2545.1|2533.1|1
1594786800000|2020-07-15 04:20:00|2547.1|2535.1|2550.6|2538.6|2551.5|2539.5|2546.8|2534.8|6
1594787100000|2020-07-15 04:25:00|2551.1|2539.1|2552.5|2540.5|2555|2543|2550.6|2538.6|6
1594794600000|2020-07-15 06:30:00|2552.2|2540.2|2559|2547|2559.5|2547.5|2552.2|2540.2|2
1594794900000|2020-07-15 06:35:00|2558.5|2546.5|2560.9|2548.9|2561.2|2549.2|2554.2|2542.2|0
1594795200000|2020-07-15 06:40:00|2561.2|2549.2|2552.2|2540.2|2562.7|2550.7|2552.2|2540.2|0
1594795500000|2020-07-15 06:45:00|2552.4|2540.4|2556.2|2544.2|2561.2|2549.2|2552.4|2540.4|4
1594795800000|2020-07-15 06:50:00|2556.5|2544.5|2552.2|2540.2|2559.2|2547.2|2552.2|2540.2|0
1594796100000|2020-07-15 06:55:00|2552.7|2540.7|2548|2536|2552.7|2540.7|2548|2536|1
1594796400000|2020-07-15 07:00:00|2548.2|2536.2|2550|2538|2552.2|2540.2|2548.2|2536.2|0
1594796700000|2020-07-15 07:05:00|2550.2|2538.2|2552.9|2540.9|2554|2542|2550|2538|0
1594797000000|2020-07-15 07:10:00|2552.8|2540.8|2552.9|2540.9|2552.9|2540.9|2551|2539|20
1594797300000|2020-07-15 07:15:00|2552.7|2540.7|2554.6|2542.6|2554.6|2542.6|2551.2|2539.2|0
1594797600000|2020-07-15 07:20:00|2553.9|2541.9|2556.2|2544.2|2557.2|2545.2|2553.9|2541.9|4
1594797900000|2020-07-15 07:25:00|2556.3|2544.3|2554.7|2542.7|2556.5|2544.5|2553|2541|2
1594798200000|2020-07-15 07:30:00|2555.1|2543.1|2553.3|2541.3|2555.2|2543.2|2550.3|2538.3|2
1594798500000|2020-07-15 07:35:00|2553.7|2541.7|2551.3|2539.3|2555.7|2541.8|2549.3|2537.3|0
1594798800000|2020-07-15 07:40:00|2551.4|2539.4|2554.4|2542.4|2554.7|2542.7|2551.4|2539.4|2
1594799100000|2020-07-15 07:45:00|2553.7|2541.7|2551.3|2539.3|2554.8|2542.8|2550.2|2538.2|13
1594799400000|2020-07-15 07:50:00|2551.2|2539.2|2550.1|2538.1|2551.3|2539.3|2550.1|2538.1|0
1594799700000|2020-07-15 07:55:00|2550.3|2538.3|2545|2533|2550.3|2538.3|2542.3|2530.3|5
1594800000000|2020-07-15 08:00:00|2544.9|2532.9|2550.1|2538.1|2550.4|2538.4|2544.9|2532.9|6
1594800300000|2020-07-15 08:05:00|2550.2|2538.2|2556.5|2544.5|2559.1|2547.1|2550.1|2538.1|19
1594800600000|2020-07-15 08:10:00|2556.8|2544.8|2558.7|2546.7|2559.6|2547.6|2556.1|2544.1|0
1594800900000|2020-07-15 08:15:00|2558.2|2546.2|2561.7|2549.7|2561.7|2549.7|2556.3|2544.3|48
1594801200000|2020-07-15 08:20:00|2563.1|2551.1|2562.3|2550.3|2564.8|2552.8|2562.3|2550.3|3
1594801500000|2020-07-15 08:25:00|2562.1|2550.1|2560.3|2548.3|2562.6|2550.3|2560.1|2546.6|0
1594801800000|2020-07-15 08:30:00|2560.9|2548.9|2562|2550|2563.5|2551.5|2560.9|2548.9|10
1594802100000|2020-07-15 08:35:00|2562.5|2550.5|2563.5|2551.5|2564.3|2552.3|2561|2549|16
1594802400000|2020-07-15 08:40:00|2563.7|2551.7|2558.8|2546.8|2563.7|2551.7|2558.8|2546.8|26
1594802700000|2020-07-15 08:45:00|2559.2|2547.2|2560.5|2548.5|2560.7|2548.7|2558.1|2546.1|24
1594803000000|2020-07-15 08:50:00|2560.4|2548.4|2561.5|2549.5|2562.7|2550.7|2559.7|2547.7|69
1594803300000|2020-07-15 08:55:00|2561.2|2549.2|2560.8|2548.8|2561.7|2549.7|2560.7|2548.7|9
1594803600000|2020-07-15 09:00:00|2561.5|2549.5|2563.2|2551.2|2564.5|2552.5|2561.4|2549.4|131
1594803900000|2020-07-15 09:05:00|2563.7|2551.7|2570.7|2558.7|2572.5|2560.5|2563.7|2551.7|63
1594804200000|2020-07-15 09:10:00|2571|2559|2570.8|2558.8|2573.2|2561.2|2570.8|2558.8|21
1594804500000|2020-07-15 09:15:00|2570.6|2558.6|2571.6|2559.6|2572.5|2560.5|2570.6|2558.6|19
1594804800000|2020-07-15 09:20:00|2572.4|2560.4|2572.6|2560.6|2577.8|2565.8|2572.4|2560.4|66
1594805100000|2020-07-15 09:25:00|2572.8|2560.8|2571.6|2559.6|2573.8|2561.8|2569.6|2557.6|1
1594805400000|2020-07-15 09:30:00|2573.2|2561.2|2577.6|2565.6|2579.1|2567.1|2571.6|2559.6|16
1594805700000|2020-07-15 09:35:00|2578|2566|2578.1|2566.1|2578.6|2566.6|2577.6|2565.6|2
1594806000000|2020-07-15 09:40:00|2578.8|2566.8|2578.2|2566.2|2581.3|2569.3|2578.2|2566.2|63
1594806300000|2020-07-15 09:45:00|2578|2566|2576.5|2564.5|2579.6|2567.6|2576.5|2564.5|29
1594806600000|2020-07-15 09:50:00|2576.8|2564.8|2576.8|2564.8|2577.5|2565.5|2575.6|2563.6|21
1594806900000|2020-07-15 09:55:00|2577.5|2565.5|2583.7|2571.7|2584.2|2572.2|2577.5|2565.5|83
1594866600000|2020-07-16 02:30:00|2609.6|2597.6|2607.5|2595.5|2610.2|2598.2|2604.9|2592.9|5
1594866900000|2020-07-16 02:35:00|2607.7|2595.7|2614.6|2602.6|2618.1|2606.1|2607|2595|15
1594867200000|2020-07-16 02:40:00|2614.5|2602.5|2622.1|2610.1|2622.2|2610.2|2612.3|2600.3|19
1594867500000|2020-07-16 02:45:00|2621.7|2609.7|2617.2|2605.2|2622.1|2610.1|2616.5|2604.5|5
1594867800000|2020-07-16 02:50:00|2617.1|2605.1|2620.7|2608.7|2624.6|2612.6|2617.1|2605.1|0
1594868100000|2020-07-16 02:55:00|2621.1|2609.1|2630.1|2618.1|2631.4|2619.4|2621.1|2609.1|13
1594868400000|2020-07-16 03:00:00|2629.7|2617.7|2628|2616|2629.7|2617.7|2625.7|2613.7|0
1594868700000|2020-07-16 03:05:00|2629.7|2617.7|2628.6|2616.6|2633|2621|2627.5|2615.5|10
1594869000000|2020-07-16 03:10:00|2628.2|2616.2|2631.1|2619.1|2633.6|2621.6|2628.1|2616.1|0
1594869300000|2020-07-16 03:15:00|2631|2619|2630.5|2618.5|2631.6|2619.6|2628.7|2616.7|0
1594869600000|2020-07-16 03:20:00|2630.1|2618.1|2625.8|2613.8|2630.1|2618.1|2625.6|2613.6|5
1594869900000|2020-07-16 03:25:00|2625|2613|2624.4|2612.4|2625.2|2613.2|2622.5|2610.5|39
1594870200000|2020-07-16 03:30:00|2624|2612|2621.9|2609.9|2624|2612|2621|2609|40
1594870500000|2020-07-16 03:35:00|2621.7|2609.7|2618|2606|2621.7|2609.7|2618|2606|53
1594870800000|2020-07-16 03:40:00|2617.3|2605.3|2617|2605|2619.7|2607.7|2617|2605|0
1594871100000|2020-07-16 03:45:00|2616.5|2604.5|2618.4|2606.4|2618.9|2606.9|2616.5|2604.5|59
1594871400000|2020-07-16 03:50:00|2617.6|2605.6|2616.3|2604.3|2619.2|2607.2|2616.3|2604.3|15
1594871700000|2020-07-16 03:55:00|2616|2604|2616.7|2604.7|2617.5|2605.5|2616|2604|17
1594872000000|2020-07-16 04:00:00|2616.3|2604.3|2617.1|2605.1|2617.4|2605.4|2616.3|2604.3|2
1594872300000|2020-07-16 04:05:00|2617.4|2605.4|2616.7|2604.7|2617.4|2605.4|2616|2604|10
1594872600000|2020-07-16 04:10:00|2617.1|2605.1|2617.2|2605.2|2617.2|2605.2|2616.8|2604.8|3
1594872900000|2020-07-16 04:15:00|2616.8|2604.8|2615.9|2603.9|2617.2|2605.2|2615.6|2603.6|14
1594873200000|2020-07-16 04:20:00|2615.6|2603.6|2614.7|2602.7|2615.6|2603.6|2614.3|2602.3|14
1594873500000|2020-07-16 04:25:00|2614.8|2602.8|2611.8|2599.8|2614.8|2602.8|2611.8|2599.8|2
1594881000000|2020-07-16 06:30:00|2612.3|2600.3|2610.3|2598.3|2614.5|2602.5|2610.2|2598.2|31
1594881300000|2020-07-16 06:35:00|2610.2|2598.2|2603.3|2591.3|2610.9|2598.9|2603.3|2591.3|103
1594881600000|2020-07-16 06:40:00|2603.5|2591.5|2603.7|2591.7|2603.8|2591.8|2602.1|2590.1|4
1594881900000|2020-07-16 06:45:00|2604.1|2592.1|2607|2595|2607|2595|2602.8|2590.8|8
1594882200000|2020-07-16 06:50:00|2608.2|2596.2|2609.6|2597.6|2610.5|2598.5|2607|2595|44
1594882500000|2020-07-16 06:55:00|2610.1|2598.1|2609.4|2597.4|2612.8|2600.4|2607.8|2595.8|1
1594882800000|2020-07-16 07:00:00|2609.3|2597.3|2614.3|2602.3|2614.3|2602.3|2608.9|2596.9|2
1594883100000|2020-07-16 07:05:00|2614.8|2602.8|2613.6|2601.6|2618.4|2606.4|2612.9|2600.9|10
1594883400000|2020-07-16 07:10:00|2613.5|2601.5|2615.9|2603.9|2618.4|2606.4|2613.5|2601.5|13
1594883700000|2020-07-16 07:15:00|2616.6|2604.6|2616.4|2604.4|2617.9|2605.9|2615.1|2603.1|9
1594884000000|2020-07-16 07:20:00|2616.7|2604.7|2615|2603|2616.7|2604.7|2613.1|2601.1|12
1594884300000|2020-07-16 07:25:00|2614.6|2602.6|2611|2599|2614.7|2602.7|2610.5|2598.5|4
1594884600000|2020-07-16 07:30:00|2610.6|2598.6|2608.3|2592.3|2610.6|2598.6|2599.8|2587.8|79
1594884900000|2020-07-16 07:35:00|2608.4|2592.4|2606.2|2594.2|2610.6|2598.6|2606.2|2592.4|0
1594885200000|2020-07-16 07:40:00|2606.7|2594.7|2605.1|2593.1|2606.7|2594.7|2604.5|2592.5|0
1594885500000|2020-07-16 07:45:00|2604.7|2592.7|2604.4|2592.4|2605.1|2593.1|2601.4|2589.4|0
1594885800000|2020-07-16 07:50:00|2605.1|2593.1|2613.2|2601.2|2614.1|2602.1|2605.1|2593.1|6
1594886100000|2020-07-16 07:55:00|2612.7|2600.7|2611.6|2599.6|2613.2|2601.2|2611.6|2599.6|0
1594886400000|2020-07-16 08:00:00|2611.5|2599.5|2611.8|2599.8|2612.3|2600.3|2611.5|2599.5|0
1594886700000|2020-07-16 08:05:00|2612.3|2600.3|2609.1|2597.1|2613|2600.7|2608.7|2594.3|0
1594887000000|2020-07-16 08:10:00|2608.7|2596.7|2611.6|2599.6|2612.2|2600.2|2608.7|2594.6|0
1594887300000|2020-07-16 08:15:00|2612.6|2600.6|2609.3|2597.3|2612.6|2600.6|2608.8|2596.8|62
1594887600000|2020-07-16 08:20:00|2609.1|2597.1|2604.6|2592.6|2609.1|2597.1|2604.6|2592.6|5
1594887900000|2020-07-16 08:25:00|2604.2|2592.2|2594.7|2582.7|2604.2|2592.2|2594.7|2582.7|150
1594888200000|2020-07-16 08:30:00|2594.3|2582.3|2593.9|2581.9|2598.8|2586.8|2593.8|2581.8|40
1594888500000|2020-07-16 08:35:00|2594|2582|2589.8|2577.8|2594.5|2582.5|2588.5|2576.5|28
1594888800000|2020-07-16 08:40:00|2589|2577|2592.3|2580.3|2592.4|2580.4|2586.8|2573.4|1
1594889100000|2020-07-16 08:45:00|2592.4|2580.4|2591.8|2579.8|2593.1|2581.1|2590.5|2578.5|1
1594889400000|2020-07-16 08:50:00|2590.9|2578.9|2587.3|2575.3|2591.8|2579.8|2587.3|2573.8|0
1594889700000|2020-07-16 08:55:00|2589.4|2573.4|2592.3|2580.3|2592.3|2580.3|2587.3|2573.4|23
1594890000000|2020-07-16 09:00:00|2591.9|2579.9|2588.7|2576.7|2591.9|2579.9|2588.2|2576.2|4
1594890300000|2020-07-16 09:05:00|2588.4|2576.4|2586|2574|2588.7|2576.7|2585|2573|0
1594890600000|2020-07-16 09:10:00|2585.9|2573.9|2578|2566|2586|2574|2575.9|2563.9|43
1594890900000|2020-07-16 09:15:00|2577.6|2565.6|2581.2|2569.2|2581.4|2569.4|2576.5|2564.5|12
1594891200000|2020-07-16 09:20:00|2581.4|2569.4|2585.6|2573.6|2586.7|2574.7|2581.4|2568.7|1
1594891500000|2020-07-16 09:25:00|2586|2574|2585.2|2573.2|2586|2574|2584.5|2572.5|1
1594891800000|2020-07-16 09:30:00|2584.5|2572.5|2583.1|2571.1|2584.5|2572.5|2582.3|2568.5|12
1594892100000|2020-07-16 09:35:00|2583.5|2571.5|2575.8|2563.8|2583.9|2571.9|2573.6|2561.6|9
1594892400000|2020-07-16 09:40:00|2576.2|2564.2|2577.3|2565.3|2578.1|2566.1|2574.1|2562.1|3
1594892700000|2020-07-16 09:45:00|2577|2565|2575.7|2563.7|2579.5|2567.5|2575.7|2562.5|2
1594893000000|2020-07-16 09:50:00|2574.8|2562.8|2577.3|2565.3|2577.3|2565.3|2574.8|2562.8|28
1594893300000|2020-07-16 09:55:00|2577.5|2565.5|2571|2559|2577.5|2565.5|2570.8|2558.8|84
1594953000000|2020-07-17 02:30:00|2623.8|2607.8|2618.5|2602.5|2628.4|2616.4|2618.4|2600.7|0
1594953300000|2020-07-17 02:35:00|2619.3|2603.3|2627.7|2615.7|2628.6|2616.6|2618.1|2602.9|49
1594953600000|2020-07-17 02:40:00|2628.5|2616.5|2628.8|2612.8|2629.9|2617.9|2625.6|2612.8|33
1594953900000|2020-07-17 02:45:00|2626.9|2614.9|2630.5|2618.5|2630.6|2618.6|2623.3|2609.2|29
1594954200000|2020-07-17 02:50:00|2630.6|2618.6|2621.4|2609.4|2631.4|2619.4|2621.4|2607.5|11
1594954500000|2020-07-17 02:55:00|2621.8|2609.8|2620.2|2608.2|2624.1|2612.1|2619.5|2607.5|21
1594954800000|2020-07-17 03:00:00|2620.3|2608.3|2618.9|2606.9|2623|2611|2617.9|2605.9|33
1594955100000|2020-07-17 03:05:00|2619|2607|2618.5|2606.5|2621.5|2609.5|2618.5|2606.5|1
1594955400000|2020-07-17 03:10:00|2619.4|2607.4|2617.9|2605.9|2621.5|2609.5|2617.5|2605.5|4
1594955700000|2020-07-17 03:15:00|2618|2606|2621.9|2609.9|2622.4|2610.4|2617.9|2605.9|17
1594956000000|2020-07-17 03:20:00|2622|2610|2622.4|2610.4|2622.4|2610.4|2618.9|2606.9|0
1594956300000|2020-07-17 03:25:00|2622.6|2610.6|2621.5|2609.5|2623.9|2611.9|2621.5|2609.5|0
1594956600000|2020-07-17 03:30:00|2622|2610|2623.5|2611.5|2623.9|2611.9|2622|2610|0
1594956900000|2020-07-17 03:35:00|2623.4|2611.4|2622.1|2610.1|2623.4|2611.4|2621.6|2609.6|0
1594957200000|2020-07-17 03:40:00|2622|2610|2621.5|2609.5|2622.4|2610.4|2621.5|2609.5|7
1594957500000|2020-07-17 03:45:00|2620|2608|2619.5|2607.5|2621.4|2609.4|2618.5|2606.5|0
1594957800000|2020-07-17 03:50:00|2619.6|2607.6|2622.1|2610.1|2623.1|2610.1|2619.6|2607.1|0
1594958100000|2020-07-17 03:55:00|2622.5|2610.5|2620.1|2608.1|2623.4|2611.4|2620.1|2608.1|0
1594958400000|2020-07-17 04:00:00|2619.6|2607.6|2622|2610|2622.2|2610.2|2618.6|2606.6|1
1594958700000|2020-07-17 04:05:00|2621.6|2609.6|2622|2610|2622|2610|2621.6|2609.6|1
1594959000000|2020-07-17 04:10:00|2622.4|2610.4|2623.4|2611.4|2623.4|2611.4|2622.4|2610.4|1
1594959300000|2020-07-17 04:15:00|2623.7|2611.7|2623.2|2611.2|2624|2612|2622.6|2610.6|2
1594959600000|2020-07-17 04:20:00|2623.6|2611.6|2621.1|2609.1|2624.1|2612.1|2621|2609|2
1594959900000|2020-07-17 04:25:00|2621|2609|2624|2612|2624|2612|2619.5|2607.5|6
1594967400000|2020-07-17 06:30:00|2634.3|2622.3|2633.2|2621.2|2639|2627|2631.4|2617.5|10
1594967700000|2020-07-17 06:35:00|2632.8|2620.8|2631|2615|2635.1|2623.1|2629.4|2614.5|0
1594968000000|2020-07-17 06:40:00|2631.1|2615.1|2629|2617|2632.4|2619.7|2627.6|2613.6|2
1594968300000|2020-07-17 06:45:00|2628.5|2616.5|2633|2621|2633|2621|2628.5|2614.5|4
1594968600000|2020-07-17 06:50:00|2633.1|2621.1|2632.5|2620.5|2636.2|2624.2|2631.2|2619.2|8
1594968900000|2020-07-17 06:55:00|2632.1|2620.1|2628.1|2616.1|2632.1|2620.1|2627.3|2615.3|0
1594969200000|2020-07-17 07:00:00|2628.2|2616.2|2622.7|2610.7|2628.6|2616.6|2619.7|2607.7|5
1594969500000|2020-07-17 07:05:00|2622.2|2610.2|2619.5|2607.5|2622.2|2610.2|2615.9|2603.9|2
1594969800000|2020-07-17 07:10:00|2620.4|2608.4|2622.5|2610.5|2623|2611|2620.4|2608.4|0
1594970100000|2020-07-17 07:15:00|2622.7|2610.7|2626|2614|2627|2615|2622.7|2610.7|0
1594970400000|2020-07-17 07:20:00|2626.5|2614.5|2627|2615|2628|2616|2626.4|2614.4|0
1594970700000|2020-07-17 07:25:00|2627.3|2615.3|2626|2614|2627.3|2615.3|2622.5|2610.5|0
1594971000000|2020-07-17 07:30:00|2625.5|2613.5|2626.2|2614.2|2626.2|2614.2|2624|2612|0
1594971300000|2020-07-17 07:35:00|2626.6|2614.6|2634.9|2622.9|2634.9|2622.9|2626.6|2614.6|1
1594971600000|2020-07-17 07:40:00|2634.8|2622.8|2633.4|2621.4|2636|2624|2633.4|2621.4|2
1594971900000|2020-07-17 07:45:00|2632.6|2620.6|2631|2619|2632.6|2620.6|2629.4|2617.4|2
1594972200000|2020-07-17 07:50:00|2631.1|2619.1|2628|2616|2632.5|2620.5|2627.5|2615.5|0
1594972500000|2020-07-17 07:55:00|2627.6|2615.6|2627|2615|2630|2618|2625.5|2613.5|0
1594972800000|2020-07-17 08:00:00|2625.5|2613.5|2627|2615|2627|2615|2625.5|2613.5|0
1594973100000|2020-07-17 08:05:00|2627.5|2615.5|2630.5|2618.5|2631.4|2619.4|2627.5|2615.5|0
1594973400000|2020-07-17 08:10:00|2629.5|2617.5|2632.5|2620.5|2632.6|2620.6|2628.5|2616.5|0
1594973700000|2020-07-17 08:15:00|2632.1|2620.1|2633.6|2621.6|2635.6|2623.6|2632.1|2620.1|2
1594974000000|2020-07-17 08:20:00|2634.4|2622.4|2641.4|2629.4|2644.5|2632.5|2634.2|2622.2|16
1594974300000|2020-07-17 08:25:00|2642.4|2630.4|2656.1|2644.1|2656.1|2644.1|2641.9|2629.9|30
1594974600000|2020-07-17 08:30:00|2655.6|2643.6|2652.2|2640.2|2657.4|2645.4|2651.8|2639.8|3
1594974900000|2020-07-17 08:35:00|2652.6|2640.6|2664.2|2652.2|2664.7|2652.7|2651.6|2639.6|24
1594975200000|2020-07-17 08:40:00|2664.1|2652.1|2671.3|2659.3|2673|2661|2663.7|2651.7|9
1594975500000|2020-07-17 08:45:00|2671.8|2659.8|2666.6|2654.6|2672.3|2660.3|2665.7|2653.7|2
1594975800000|2020-07-17 08:50:00|2665.6|2653.6|2661.3|2649.3|2665.6|2653.6|2661.2|2649.2|29
1594976100000|2020-07-17 08:55:00|2661.1|2649.1|2665.6|2653.6|2666.3|2654.3|2660.2|2648.2|0
1594976400000|2020-07-17 09:00:00|2665.2|2653.2|2668.4|2656.4|2668.4|2656.4|2663.3|2651.3|0
1594976700000|2020-07-17 09:05:00|2669.2|2657.2|2670.3|2658.3|2670.3|2658.3|2669.2|2657.2|3
1594977000000|2020-07-17 09:10:00|2669.8|2657.8|2671|2659|2671.7|2659.7|2669.8|2657.8|34
1594977300000|2020-07-17 09:15:00|2671.2|2659.2|2672|2660|2673.3|2661.3|2671.2|2659.2|27
1594977600000|2020-07-17 09:20:00|2672.5|2660.5|2666|2654|2672.5|2660.5|2666|2654|5
1594977900000|2020-07-17 09:25:00|2665.3|2653.3|2655.2|2643.2|2666|2654|2653.3|2641.3|26
1594978200000|2020-07-17 09:30:00|2655.6|2643.6|2657|2645|2658|2646|2654.7|2642.7|0
1594978500000|2020-07-17 09:35:00|2657.4|2645.4|2659.4|2647.4|2660.6|2648.6|2657|2645|21
1594978800000|2020-07-17 09:40:00|2659.8|2647.8|2668.4|2656.4|2668.4|2656.4|2659.8|2647.8|34
1594979100000|2020-07-17 09:45:00|2667.7|2655.7|2655.5|2643.5|2668.7|2656.7|2655.5|2642.2|15
1594979400000|2020-07-17 09:50:00|2656.5|2644.5|2656.7|2644.7|2658.7|2645.3|2656.4|2642.7|4
1594979700000|2020-07-17 09:55:00|2656.6|2644.6|2666.7|2654.7|2667.4|2655.4|2656.3|2644.1|18
1595212200000|2020-07-20 02:30:00|2706.4|2690.4|2705.4|2693.4|2712.9|2695.3|2694.8|2679.5|2
1595212500000|2020-07-20 02:35:00|2705.2|2693.2|2702|2690|2708.6|2696.6|2702|2690|64
1595212800000|2020-07-20 02:40:00|2701.9|2689.9|2702.3|2690.3|2702.7|2690.7|2700.3|2688.3|55
1595213100000|2020-07-20 02:45:00|2702.6|2690.6|2708.2|2696.2|2710|2698|2701.9|2689.9|14
1595213400000|2020-07-20 02:50:00|2709.2|2697.2|2707.7|2695.7|2709.5|2697.5|2706.9|2694.9|1
1595213700000|2020-07-20 02:55:00|2709|2697|2710.1|2698.1|2710.1|2698.1|2707.1|2695.1|11
1595214000000|2020-07-20 03:00:00|2709.6|2697.6|2710.5|2698.5|2712|2700|2707.9|2695.9|4
1595214300000|2020-07-20 03:05:00|2709.6|2697.6|2712.2|2700.2|2712.2|2700.2|2709.6|2697.6|0
1595214600000|2020-07-20 03:10:00|2711.8|2699.8|2718.2|2706.2|2718.7|2706.7|2711.2|2699.2|32
1595214900000|2020-07-20 03:15:00|2717.7|2705.7|2714.7|2702.7|2718.7|2706.7|2714.2|2702.2|2
1595215200000|2020-07-20 03:20:00|2714.8|2702.8|2715.9|2703.9|2717.2|2705.2|2713.7|2701.7|14
1595215500000|2020-07-20 03:25:00|2716.3|2704.3|2718.6|2706.6|2719.5|2707.5|2716.3|2704.3|9
1595215800000|2020-07-20 03:30:00|2718.2|2706.2|2719|2707|2720|2708|2716.2|2704.2|61
1595216100000|2020-07-20 03:35:00|2718.6|2706.6|2716.7|2704.7|2718.6|2706.6|2716.7|2704.7|4
1595216400000|2020-07-20 03:40:00|2716.3|2704.3|2717.5|2705.5|2717.5|2705.5|2716.2|2704.2|11
1595216700000|2020-07-20 03:45:00|2717.4|2705.4|2711.7|2699.7|2717.5|2705.5|2711.2|2699.2|17
1595217000000|2020-07-20 03:50:00|2711.3|2699.3|2708.9|2696.9|2711.7|2699.7|2708.9|2696.9|21
1595217300000|2020-07-20 03:55:00|2710.6|2698.6|2710.2|2698.2|2713.3|2701.3|2709.8|2697.8|1
1595217600000|2020-07-20 04:00:00|2710.6|2698.6|2712|2700|2712.4|2700.4|2710.6|2698.6|3
1595217900000|2020-07-20 04:05:00|2713.8|2701.8|2715.1|2703.1|2716.1|2704.1|2713.8|2701.8|6
1595218200000|2020-07-20 04:10:00|2714.2|2702.2|2714.2|2702.2|2715.6|2703.6|2714.2|2702.2|1
1595218500000|2020-07-20 04:15:00|2714.7|2702.7|2714.2|2702.2|2714.7|2702.7|2712.9|2700.9|17
1595218800000|2020-07-20 04:20:00|2713.3|2701.3|2715.1|2703.1|2715.1|2703.1|2713|2701|5
1595219100000|2020-07-20 04:25:00|2715.5|2703.5|2717|2705|2717.4|2705.4|2714.7|2702.7|6
1595226600000|2020-07-20 06:30:00|2718.8|2706.8|2721.6|2709.6|2722.5|2710.5|2716.8|2704.8|34
1595226900000|2020-07-20 06:35:00|2721.1|2709.1|2719.8|2707.8|2723|2711|2719.8|2707.8|9
1595227200000|2020-07-20 06:40:00|2718.9|2706.9|2717.2|2705.2|2720.2|2708.2|2716.6|2704.6|14
1595227500000|2020-07-20 06:45:00|2717.1|2705.1|2714.8|2702.8|2717.1|2705.1|2714.3|2702.3|3
1595227800000|2020-07-20 06:50:00|2715.3|2703.3|2715.3|2703.3|2719.7|2707.7|2715.3|2703.3|0
1595228100000|2020-07-20 06:55:00|2715.2|2703.2|2713.7|2701.7|2715.6|2703.6|2711.8|2699.8|6
1595228400000|2020-07-20 07:00:00|2711.8|2699.8|2708.9|2696.9|2711.8|2699.8|2705.3|2692.5|44
1595228700000|2020-07-20 07:05:00|2708.8|2696.8|2704.8|2692.8|2708.8|2696.8|2698.9|2686.9|0
1595229000000|2020-07-20 07:10:00|2704.3|2692.3|2701.6|2689.6|2705.6|2693.6|2701.6|2689.6|28
1595229300000|2020-07-20 07:15:00|2701.7|2689.7|2699.5|2687.5|2702.9|2690.9|2698|2686|3
1595229600000|2020-07-20 07:20:00|2699.9|2687.9|2703.4|2691.4|2703.9|2691.9|2699.9|2687.9|0
1595229900000|2020-07-20 07:25:00|2703.5|2691.5|2706.3|2694.3|2708.2|2696.2|2703.5|2691.5|12
1595230200000|2020-07-20 07:30:00|2705.9|2693.9|2702.9|2690.9|2705.9|2693.9|2702.9|2690.9|0
1595230500000|2020-07-20 07:35:00|2703.4|2691.4|2700.3|2688.3|2703.9|2691.9|2699.4|2687.4|11
1595230800000|2020-07-20 07:40:00|2700.7|2688.7|2700.8|2688.8|2702.9|2690.9|2700.3|2688.3|21
1595231100000|2020-07-20 07:45:00|2700.3|2688.3|2701.5|2689.5|2701.5|2689.5|2698.4|2686.4|1
1595231400000|2020-07-20 07:50:00|2702|2690|2708.2|2696.2|2709.6|2697.6|2702|2690|4
1595231700000|2020-07-20 07:55:00|2708.6|2696.6|2706.3|2694.3|2709.1|2697.1|2706.2|2694.2|1
1595232000000|2020-07-20 08:00:00|2706.4|2694.4|2702.5|2690.5|2706.4|2694.4|2702|2690|0
1595232300000|2020-07-20 08:05:00|2703|2691|2706.4|2690.4|2706.8|2694.8|2703|2689.1|0
1595232600000|2020-07-20 08:10:00|2705.9|2689.9|2702.6|2690.6|2706.8|2692.9|2701.6|2688.6|0
1595232900000|2020-07-20 08:15:00|2703|2691|2704.8|2692.8|2704.8|2692.8|2703|2691|0
1595233200000|2020-07-20 08:20:00|2705|2693|2711.1|2699.1|2711.1|2699.1|2705|2693|3
1595233500000|2020-07-20 08:25:00|2711.6|2699.6|2712.2|2700.2|2715.1|2703.1|2710.1|2698.1|10
1595233800000|2020-07-20 08:30:00|2711.7|2699.7|2709.2|2697.2|2711.7|2699.7|2709.1|2697.1|4
1595234100000|2020-07-20 08:35:00|2709.7|2697.7|2709.7|2697.7|2711.7|2699.7|2708.6|2696.6|0
1595234400000|2020-07-20 08:40:00|2710.2|2698.2|2711.4|2699.4|2713.1|2701.1|2709.7|2697.7|3
1595234700000|2020-07-20 08:45:00|2711.8|2699.8|2714.1|2702.1|2714.6|2702.6|2711.3|2699.3|4
1595235000000|2020-07-20 08:50:00|2714.6|2702.6|2717.7|2705.7|2719|2707|2713.7|2701.7|11
1595235300000|2020-07-20 08:55:00|2718.2|2706.2|2718.7|2706.7|2719|2707|2717.3|2705.3|6
1595235600000|2020-07-20 09:00:00|2719.1|2707.1|2718.8|2706.8|2720.1|2708.1|2718.3|2706.3|9
1595235900000|2020-07-20 09:05:00|2719.3|2707.3|2719.8|2707.8|2720|2708|2718.8|2706.8|31
1595236200000|2020-07-20 09:10:00|2719.3|2707.3|2710.9|2698.9|2719.8|2707.8|2710.8|2697.6|13
1595236500000|2020-07-20 09:15:00|2711.3|2699.3|2712.1|2700.1|2712.9|2700.1|2707.9|2695.6|10
1595236800000|2020-07-20 09:20:00|2712.5|2700.5|2716.7|2704.7|2717.1|2705.1|2712.5|2700.5|3
1595237100000|2020-07-20 09:25:00|2717.1|2705.1|2715.9|2703.9|2717.6|2705.6|2715.9|2703.9|0
1595237400000|2020-07-20 09:30:00|2716.3|2704.3|2716|2704|2716.5|2704.5|2713.9|2701.9|15
1595237700000|2020-07-20 09:35:00|2716.1|2704.1|2719.7|2707.7|2719.7|2707.7|2716.1|2704.1|2
1595238000000|2020-07-20 09:40:00|2720.2|2708.2|2719.3|2707.3|2720.2|2708.2|2716.2|2704.2|3
1595238300000|2020-07-20 09:45:00|2719.7|2707.7|2723.6|2711.6|2724.9|2712.9|2719.7|2707.7|26
1595238600000|2020-07-20 09:50:00|2724|2712|2724.4|2712.4|2728|2716|2723.9|2711.9|51
1595238900000|2020-07-20 09:55:00|2724.5|2712.5|2719.8|2707.8|2724.5|2712.5|2717.9|2705.9|47
1595298600000|2020-07-21 02:30:00|2689.4|2669.4|2691.9|2671.9|2699.2|2679.2|2689.4|2669.4|0
1595298900000|2020-07-21 02:35:00|2691|2671|2686.7|2666.7|2693|2675.2|2682.6|2664.7|7
1595299200000|2020-07-21 02:40:00|2686.6|2666.6|2689.1|2673.1|2691.9|2675.8|2684.5|2666.6|1
1595299500000|2020-07-21 02:45:00|2688.2|2672.2|2687.3|2671.3|2688.6|2672.6|2685.5|2669.5|0
1595299800000|2020-07-21 02:50:00|2686.8|2670.8|2685.4|2669.4|2687.3|2671.3|2685.4|2669.4|0
1595300100000|2020-07-21 02:55:00|2684.9|2668.9|2688.2|2672.2|2688.2|2672.2|2681|2667.5|0
1595300400000|2020-07-21 03:00:00|2687.3|2671.3|2686.3|2670.3|2688.2|2672.2|2686.3|2670.3|0
1595300700000|2020-07-21 03:05:00|2687.2|2671.2|2687.2|2671.2|2687.2|2671.2|2686.3|2670.3|0
1595301000000|2020-07-21 03:10:00|2690|2674|2691.8|2679.8|2692.8|2680.7|2690|2674|0
1595301300000|2020-07-21 03:15:00|2692.7|2680.7|2703.9|2687.9|2707.3|2689.3|2692.7|2678.6|52
1595301600000|2020-07-21 03:20:00|2703.4|2687.4|2701.9|2681.9|2703.4|2687.5|2697.2|2680.9|6
1595301900000|2020-07-21 03:25:00|2702.4|2682.4|2701.8|2681.8|2703.9|2685.7|2700.3|2680.3|0
1595302200000|2020-07-21 03:30:00|2702.3|2682.3|2703.2|2683.2|2703.2|2687.1|2701.7|2681.8|0
1595302500000|2020-07-21 03:35:00|2702.7|2682.7|2701.8|2681.8|2702.8|2682.8|2700.3|2680.3|0
1595302800000|2020-07-21 03:40:00|2702.3|2682.3|2699.8|2679.8|2702.8|2682.8|2699.8|2679.8|0
1595303100000|2020-07-21 03:45:00|2699.9|2679.9|2696.3|2676.3|2700.3|2680.3|2688.9|2672.9|0
1595303400000|2020-07-21 03:50:00|2696.4|2676.4|2699.4|2679.4|2700.3|2680.8|2692.8|2674.9|0
1595303700000|2020-07-21 03:55:00|2700.3|2680.3|2704.1|2688.1|2705|2691.5|2700.2|2680.3|0
1595304000000|2020-07-21 04:00:00|2703.1|2687.1|2707.4|2695.4|2707.8|2695.8|2701.7|2685.7|0
1595304300000|2020-07-21 04:05:00|2707.6|2695.6|2705.4|2693.4|2707.7|2695.7|2704.5|2692.5|5
1595304600000|2020-07-21 04:10:00|2703.6|2691.6|2709.9|2697.9|2709.9|2697.9|2702.6|2690.6|0
1595304900000|2020-07-21 04:15:00|2708.1|2696.1|2717.9|2701.9|2717.9|2705.3|2707.7|2695.7|21
1595305200000|2020-07-21 04:20:00|2719.3|2703.3|2725|2709|2731.2|2717.6|2719.3|2702.3|2
1595305500000|2020-07-21 04:25:00|2725.4|2709.4|2723.2|2703.2|2725.9|2709.9|2719.3|2702.3|0
1595313000000|2020-07-21 06:30:00|2722.8|2702.8|2724.8|2704.8|2725.8|2709.3|2721.9|2701.9|0
1595313300000|2020-07-21 06:35:00|2724.4|2704.4|2717.3|2701.3|2724.9|2704.9|2717.3|2699.9|0
1595313600000|2020-07-21 06:40:00|2716.3|2700.3|2703.9|2687.9|2717.8|2701.8|2698|2682.4|0
1595313900000|2020-07-21 06:45:00|2704.8|2688.8|2708.8|2692.8|2711.8|2694.8|2704.8|2688.8|0
1595314200000|2020-07-21 06:50:00|2709.3|2693.3|2704.4|2692.4|2709.8|2693.8|2703|2691|0
1595314500000|2020-07-21 06:55:00|2705.3|2693.3|2710.9|2694.9|2711.4|2695.4|2705.3|2691.8|0
1595314800000|2020-07-21 07:00:00|2710.8|2694.8|2705|2693|2711.3|2696.8|2705|2693|0
1595315100000|2020-07-21 07:05:00|2706|2694|2710.6|2698.6|2713|2701|2704|2692|2
1595315400000|2020-07-21 07:10:00|2709.6|2697.6|2707.8|2695.8|2711.1|2699.1|2707.8|2695.8|0
1595315700000|2020-07-21 07:15:00|2708.3|2696.3|2706|2694|2709.6|2697.6|2705|2693|0
1595316000000|2020-07-21 07:20:00|2706.9|2694.9|2709.6|2697.6|2710.6|2698.6|2706.9|2694.9|0
1595316300000|2020-07-21 07:25:00|2708.7|2696.7|2708.7|2696.7|2711.5|2699.5|2708.7|2696.7|0
1595316600000|2020-07-21 07:30:00|2709.6|2697.6|2710.6|2698.6|2711.5|2699.5|2709.6|2697.6|0
1595316900000|2020-07-21 07:35:00|2710.5|2698.5|2706.9|2694.9|2710.6|2698.6|2706.9|2694.9|0
1595317200000|2020-07-21 07:40:00|2707.4|2695.4|2709.2|2697.2|2709.7|2697.7|2707.4|2695.4|0
1595317500000|2020-07-21 07:45:00|2707.9|2695.9|2710|2698|2710.6|2698.6|2707|2695|3
1595317800000|2020-07-21 07:50:00|2709.1|2697.1|2710.7|2698.7|2711.6|2699.6|2709.1|2697.1|7
1595318100000|2020-07-21 07:55:00|2710.2|2698.2|2721.4|2709.4|2722.8|2710.8|2710.2|2698.2|17
1595318400000|2020-07-21 08:00:00|2720.5|2708.5|2725.4|2713.4|2727.8|2715.8|2719.9|2707.9|7
1595318700000|2020-07-21 08:05:00|2725.5|2713.5|2728.7|2712.7|2741.8|2729.8|2720.9|2708.9|15
1595319000000|2020-07-21 08:10:00|2729.1|2713.1|2722.7|2706.7|2729.6|2714.2|2719.7|2705.6|3
1595319300000|2020-07-21 08:15:00|2722.3|2706.3|2721.2|2705.2|2722.7|2706.7|2715.8|2699.8|0
1595319600000|2020-07-21 08:20:00|2720.8|2704.8|2717.3|2705.3|2721.3|2705.3|2717.3|2701.8|0
1595319900000|2020-07-21 08:25:00|2717.8|2705.8|2717.3|2705.3|2717.8|2705.8|2716.8|2704.8|0
1595320200000|2020-07-21 08:30:00|2717.7|2705.7|2716.3|2700.3|2719.1|2707.1|2711.6|2699.6|0
1595320500000|2020-07-21 08:35:00|2716.2|2700.2|2718.6|2706.6|2719.6|2707.6|2711.2|2695.2|0
1595320800000|2020-07-21 08:40:00|2719.1|2707.1|2716.9|2700.9|2719.6|2707.6|2716.7|2700.7|0
1595321100000|2020-07-21 08:45:00|2718.7|2702.7|2718.6|2706.6|2719.6|2707.6|2716.9|2702.7|0
1595321400000|2020-07-21 08:50:00|2718.1|2706.1|2719.2|2703.2|2720.1|2706.1|2716.7|2700.7|0
1595321700000|2020-07-21 08:55:00|2719.6|2703.6|2715.2|2699.2|2719.6|2705.2|2709.8|2695.7|0
1595322000000|2020-07-21 09:00:00|2712.7|2700.7|2713.6|2697.6|2714.6|2700.7|2711.7|2695.7|0
1595322300000|2020-07-21 09:05:00|2713.1|2697.1|2709.6|2697.6|2713.1|2698|2705.1|2691.2|0
1595322600000|2020-07-21 09:10:00|2710.6|2698.6|2708.2|2692.2|2715.5|2701.6|2707.6|2691.6|0
1595322900000|2020-07-21 09:15:00|2708.1|2692.1|2707.6|2695.6|2710.6|2697.6|2706|2691.6|0
1595323200000|2020-07-21 09:20:00|2709.5|2693.5|2695.1|2679.1|2709.5|2695.6|2690.7|2676.8|13
1595323500000|2020-07-21 09:25:00|2692.6|2680.6|2686.4|2674.4|2696.1|2683|2686.4|2674.4|0
1595323800000|2020-07-21 09:30:00|2686.9|2674.9|2691.3|2675.3|2691.3|2678|2684.5|2672.5|3
1595324100000|2020-07-21 09:35:00|2688.3|2676.3|2686.4|2674.4|2695.7|2680.2|2685.5|2673.5|7
1595324400000|2020-07-21 09:40:00|2685.4|2673.4|2682.9|2670.9|2686.7|2673.4|2681|2669|6
1595324700000|2020-07-21 09:45:00|2683.8|2671.8|2686.4|2674.4|2691.2|2676.9|2683.8|2670.3|0
1595325000000|2020-07-21 09:50:00|2685.5|2673.5|2687.3|2675.3|2690.6|2675.9|2683.6|2671.6|4
1595325300000|2020-07-21 09:55:00|2687.4|2675.4|2689.2|2677.2|2691.4|2678.1|2687.1|2673.5|39
1595385000000|2020-07-22 02:30:00|2734.1|2722.1|2743.8|2731.8|2748.3|2733.5|2732.1|2718.1|15
1595385300000|2020-07-22 02:35:00|2744.8|2732.8|2755.9|2739.9|2758.3|2746.3|2744.8|2732.8|89
1595385600000|2020-07-22 02:40:00|2754|2742|2750.9|2738.9|2755.9|2742.5|2750.9|2735.2|4
1595385900000|2020-07-22 02:45:00|2750.5|2738.5|2750.5|2738.5|2753.9|2741.9|2750.5|2738.5|1
1595386200000|2020-07-22 02:50:00|2750|2738|2754.8|2742.8|2754.8|2742.8|2749|2737|51
1595386500000|2020-07-22 02:55:00|2754.3|2742.3|2750.5|2738.5|2757.7|2745.7|2750|2738|27
1595386800000|2020-07-22 03:00:00|2749.1|2737.1|2750|2738|2750.5|2738.5|2747.2|2735.2|0
1595387100000|2020-07-22 03:05:00|2750.9|2738.9|2748.6|2736.6|2750.9|2738.9|2748.6|2736.6|0
1595387400000|2020-07-22 03:10:00|2749.1|2737.1|2748.1|2736.1|2749.5|2737.5|2746.7|2734.7|25
1595387700000|2020-07-22 03:15:00|2749.5|2737.5|2745.2|2733.2|2750.4|2738.4|2744.2|2732.2|50
1595388000000|2020-07-22 03:20:00|2745.7|2733.7|2749.9|2737.9|2749.9|2737.9|2744.7|2732.7|0
1595388300000|2020-07-22 03:25:00|2749.5|2737.5|2745.2|2733.2|2750.4|2738.4|2744.8|2732.8|50
1595388600000|2020-07-22 03:30:00|2745.7|2733.7|2747.6|2735.6|2747.6|2735.6|2745.7|2733.7|20
1595388900000|2020-07-22 03:35:00|2747.5|2735.5|2747.9|2735.9|2748.9|2736.9|2747|2735|20
1595389200000|2020-07-22 03:40:00|2748.9|2736.9|2748.5|2736.5|2749|2737|2748.4|2736.4|1
1595389500000|2020-07-22 03:45:00|2749|2737|2747.5|2731.5|2749|2737|2747.5|2731.5|1
1595389800000|2020-07-22 03:50:00|2748|2732|2746.4|2734.4|2748.9|2734.4|2746|2732|0
1595390100000|2020-07-22 03:55:00|2747.9|2735.9|2747.3|2735.3|2747.9|2735.9|2746.9|2734.9|0
1595390400000|2020-07-22 04:00:00|2747.8|2735.8|2747.9|2735.9|2747.9|2735.9|2747.4|2735.4|0
1595390700000|2020-07-22 04:05:00|2748.3|2736.3|2748.8|2736.8|2748.8|2736.8|2748.3|2736.3|0
1595391000000|2020-07-22 04:10:00|2748.3|2736.3|2749.4|2737.4|2749.4|2737.4|2747.9|2735.9|10
1595391300000|2020-07-22 04:15:00|2750.3|2738.3|2749.3|2737.3|2750.3|2738.3|2749.3|2737.3|0
1595391600000|2020-07-22 04:20:00|2749.8|2737.8|2749.3|2737.3|2749.8|2737.8|2749.3|2737.3|0
1595391900000|2020-07-22 04:25:00|2749.8|2737.8|2748.4|2736.4|2750.8|2738.8|2748.4|2736.4|0
1595399400000|2020-07-22 06:30:00|2736.3|2724.3|2749.2|2737.2|2749.2|2737.2|2736.3|2724.3|12
1595399700000|2020-07-22 06:35:00|2750.1|2738.1|2742.4|2730.4|2750.2|2738.2|2741.9|2729.9|2
1595400000000|2020-07-22 06:40:00|2742.9|2730.9|2738.9|2718.9|2742.9|2730.9|2733.8|2716.8|22
1595400300000|2020-07-22 06:45:00|2736.4|2720.4|2725.9|2709.9|2738.4|2721|2725.4|2709.4|0
1595400600000|2020-07-22 06:50:00|2726|2710|2715.9|2699.9|2728.9|2712.9|2712.4|2696.4|0
1595400900000|2020-07-22 06:55:00|2716.4|2700.4|2721.4|2705.4|2725.3|2707.4|2716.4|2699.4|1
1595401200000|2020-07-22 07:00:00|2721.3|2705.3|2721.4|2705.4|2723.4|2707.4|2715.9|2699.9|0
1595401500000|2020-07-22 07:05:00|2721.9|2705.9|2722.9|2706.9|2725.4|2707.9|2720.9|2703.9|0
1595401800000|2020-07-22 07:10:00|2723.4|2707.4|2725.4|2709.4|2725.9|2709.9|2721.4|2706.4|0
1595402100000|2020-07-22 07:15:00|2724.4|2708.4|2721.4|2705.4|2727.4|2711.4|2718.9|2705.4|0
1595402400000|2020-07-22 07:20:00|2721.9|2705.9|2719.4|2703.4|2721.9|2707|2714.9|2701|0
1595402700000|2020-07-22 07:25:00|2718.9|2702.9|2709.4|2693.4|2719.4|2703.9|2706.3|2691.8|4
1595403000000|2020-07-22 07:30:00|2709.9|2693.9|2712.7|2700.7|2715.4|2702.7|2709.4|2693.4|11
1595403300000|2020-07-22 07:35:00|2711.7|2699.7|2702.2|2690.2|2712.7|2700.7|2701.7|2689.7|4
1595403600000|2020-07-22 07:40:00|2702.7|2690.7|2705.7|2693.7|2706.2|2694.2|2701.2|2689.2|16
1595403900000|2020-07-22 07:45:00|2705.6|2693.6|2708.2|2696.2|2708.7|2696.7|2703.3|2691.3|7
1595404200000|2020-07-22 07:50:00|2708.6|2696.6|2704.7|2692.7|2708.7|2696.7|2702.7|2690.7|3
1595404500000|2020-07-22 07:55:00|2703.2|2691.2|2700.7|2688.7|2704.2|2691.2|2700.7|2687.2|1
1595404800000|2020-07-22 08:00:00|2701.2|2689.2|2704.2|2692.2|2706.2|2693.7|2700.2|2686.3|3
1595405100000|2020-07-22 08:05:00|2703.2|2691.2|2702.5|2686.5|2704.4|2692.2|2698|2684|2
1595405400000|2020-07-22 08:10:00|2702|2686|2698.9|2682.9|2706.9|2690.9|2698|2682.4|0
1595405700000|2020-07-22 08:15:00|2699|2683|2697|2681|2699|2683.5|2694|2680.5|0
1595406000000|2020-07-22 08:20:00|2694.5|2682.5|2697|2681|2697|2682.5|2690|2676.1|1
1595406300000|2020-07-22 08:25:00|2696.5|2680.5|2702.9|2682.9|2702.9|2686|2694.5|2680|0
1595406600000|2020-07-22 08:30:00|2700.9|2684.9|2704.9|2692.9|2705.8|2692.9|2700|2682.5|0
1595406900000|2020-07-22 08:35:00|2705.3|2693.3|2704|2692|2707.8|2694.8|2702.5|2688.5|0
1595407200000|2020-07-22 08:40:00|2703.5|2691.5|2704.9|2692.9|2705.5|2693.5|2699.5|2687.5|0
1595407500000|2020-07-22 08:45:00|2704.4|2692.4|2699|2687|2705.4|2692.9|2699|2687|0
1595407800000|2020-07-22 08:50:00|2699.5|2687.5|2708.8|2696.8|2708.8|2696.8|2698.5|2686.5|3
1595408100000|2020-07-22 08:55:00|2709.7|2697.7|2717.1|2705.1|2717.1|2705.1|2709.7|2694.3|6
1595408400000|2020-07-22 09:00:00|2717.6|2705.6|2721.2|2709.2|2721.2|2709.2|2716.6|2704.6|20
1595408700000|2020-07-22 09:05:00|2720.7|2708.7|2716.3|2700.3|2725.2|2713.2|2714.3|2700.3|6
1595409000000|2020-07-22 09:10:00|2717.3|2701.3|2715.8|2699.8|2720.3|2704.3|2712.3|2697.8|0
1595409300000|2020-07-22 09:15:00|2716.3|2700.3|2714.9|2702.9|2720.8|2705.3|2712.9|2699.3|3
1595409600000|2020-07-22 09:20:00|2714.4|2702.4|2709.5|2697.5|2714.4|2702.4|2705|2693|11
1595409900000|2020-07-22 09:25:00|2709.4|2697.4|2702.5|2690.5|2709.4|2697.4|2699.6|2687.6|5
1595410200000|2020-07-22 09:30:00|2701.6|2689.6|2711.9|2699.9|2711.9|2699.9|2701.6|2689.6|9
1595410500000|2020-07-22 09:35:00|2711.5|2699.5|2711.3|2695.3|2715.2|2703.2|2706.5|2689.8|1
1595410800000|2020-07-22 09:40:00|2709.8|2697.8|2709.3|2693.3|2713.2|2699.3|2705.4|2692.3|0
1595411100000|2020-07-22 09:45:00|2706.4|2694.4|2707.2|2695.2|2712.8|2699.7|2706.4|2692.4|9
1595411400000|2020-07-22 09:50:00|2707.7|2695.7|2708.1|2696.1|2714.6|2699.6|2706.1|2694.1|19
1595411700000|2020-07-22 09:55:00|2707.6|2695.6|2708.7|2696.7|2711.1|2698.6|2705.7|2690.6|72
1595471400000|2020-07-23 02:30:00|2725.1|2705.1|2724.6|2708.6|2727.5|2714.1|2721.7|2702.7|6
1595471700000|2020-07-23 02:35:00|2724.1|2708.1|2712.2|2692.2|2724.1|2708.1|2710.2|2690.2|0
1595472000000|2020-07-23 02:40:00|2709.7|2689.7|2698.3|2682.3|2709.7|2689.7|2693.8|2680.3|0
1595472300000|2020-07-23 02:45:00|2695.9|2683.9|2687.6|2675.6|2695.9|2683.9|2684.2|2670.6|33
1595472600000|2020-07-23 02:50:00|2687.2|2675.2|2691.5|2679.5|2693.6|2681.5|2685.7|2673.7|13
1595472900000|2020-07-23 02:55:00|2692|2680|2692|2680|2692|2680|2690|2678|19
1595473200000|2020-07-23 03:00:00|2691|2679|2699.3|2679.3|2700.8|2682.5|2690.5|2677.4|5
1595473500000|2020-07-23 03:05:00|2699.4|2679.4|2708.1|2696.1|2711.6|2699.6|2699.4|2679.4|5
1595473800000|2020-07-23 03:10:00|2707.6|2695.6|2707.7|2695.7|2709.1|2697.1|2706.7|2692.1|2
1595474100000|2020-07-23 03:15:00|2708.1|2696.1|2712.2|2700.2|2716.1|2704.1|2708.1|2696.1|10
1595474400000|2020-07-23 03:20:00|2713.2|2701.2|2717.1|2705.1|2719.6|2707.6|2713.2|2701.2|15
1595474700000|2020-07-23 03:25:00|2716.1|2704.1|2718.6|2706.6|2721.5|2709.5|2715.1|2703.1|2
1595475000000|2020-07-23 03:30:00|2719.1|2707.1|2716.2|2700.2|2719.6|2707.6|2715.2|2699.2|0
1595475300000|2020-07-23 03:35:00|2716.7|2700.7|2713.6|2701.6|2718.6|2706.6|2713.6|2700.2|0
1595475600000|2020-07-23 03:40:00|2715.6|2703.6|2714.6|2702.6|2716.6|2704.6|2714.6|2702.6|0
1595475900000|2020-07-23 03:45:00|2715.6|2703.6|2711.7|2699.7|2716.1|2704.1|2711.7|2699.7|0
1595476200000|2020-07-23 03:50:00|2712.7|2700.7|2713.1|2701.1|2713.1|2701.1|2710.7|2698.7|0
1595476500000|2020-07-23 03:55:00|2714.1|2702.1|2714.6|2702.6|2715.6|2703.6|2714.1|2702.1|0
1595476800000|2020-07-23 04:00:00|2714.1|2702.1|2712.1|2700.1|2714.6|2702.6|2712.1|2700.1|0
1595477100000|2020-07-23 04:05:00|2712.6|2700.6|2713.1|2701.1|2713.1|2701.1|2712.1|2700.1|0
1595477400000|2020-07-23 04:10:00|2713.6|2701.6|2709.7|2697.7|2713.6|2701.6|2709.2|2697.2|0
1595477700000|2020-07-23 04:15:00|2710.2|2698.2|2708.6|2696.6|2710.7|2698.7|2708.6|2696.6|18
1595478000000|2020-07-23 04:20:00|2708.1|2696.1|2706.6|2694.6|2708.1|2696.1|2703.6|2691.6|0
1595478300000|2020-07-23 04:25:00|2707.1|2695.1|2705.1|2693.1|2708.6|2695.6|2704.1|2690.1|0
1595485800000|2020-07-23 06:30:00|2730|2714|2730.6|2714.6|2734.5|2715.9|2715.7|2699|24
1595486100000|2020-07-23 06:35:00|2732.6|2712.6|2735.4|2723.4|2736.4|2724.4|2729.5|2712.6|2
1595486400000|2020-07-23 06:40:00|2735.9|2723.9|2735.9|2723.9|2738|2725.9|2733.4|2717.4|7
1595486700000|2020-07-23 06:45:00|2738|2722|2741.4|2729.4|2741.4|2729.4|2735.9|2721.9|2
1595487000000|2020-07-23 06:50:00|2739.9|2727.9|2744.9|2732.9|2745.4|2733.4|2739.9|2727.9|7
1595487300000|2020-07-23 06:55:00|2744.4|2732.4|2745|2733|2748.4|2735.5|2742.9|2730.4|66
1595487600000|2020-07-23 07:00:00|2745.5|2733.5|2745.5|2733.5|2748.5|2736.5|2745.5|2733.5|47
1595487900000|2020-07-23 07:05:00|2746|2734|2753.1|2741.1|2757.4|2745.4|2746|2734|26
1595488200000|2020-07-23 07:10:00|2754.5|2742.5|2754.5|2742.5|2757|2745|2751.6|2739.6|30
1595488500000|2020-07-23 07:15:00|2754|2742|2753.5|2741.5|2754|2742|2751.6|2739.6|32
1595488800000|2020-07-23 07:20:00|2754|2742|2742.1|2730.1|2754|2742|2741.6|2729.6|20
1595489100000|2020-07-23 07:25:00|2742.6|2730.6|2749.5|2737.5|2752.4|2740.4|2742.6|2730.6|0
1595489400000|2020-07-23 07:30:00|2748|2736|2746|2734|2748|2736|2745.1|2733.1|10
1595489700000|2020-07-23 07:35:00|2745.1|2733.1|2739.1|2727.1|2745.1|2733.1|2739.1|2727.1|5
1595490000000|2020-07-23 07:40:00|2739.2|2727.2|2744|2728|2744.9|2731.1|2739.1|2727|0
1595490300000|2020-07-23 07:45:00|2743.5|2727.5|2744|2728|2744.9|2731|2742|2727|19
1595490600000|2020-07-23 07:50:00|2743|2727|2740|2724|2743.5|2727.5|2738.1|2723.5|20
1595490900000|2020-07-23 07:55:00|2739.1|2727.1|2739|2723|2743.5|2727.5|2738.5|2722.5|31
1595491200000|2020-07-23 08:00:00|2740|2724|2749.4|2737.4|2749.8|2737.8|2738.5|2722.5|5
1595491500000|2020-07-23 08:05:00|2748.9|2736.9|2747.9|2731.9|2750.8|2738.8|2743.9|2731.4|7
1595491800000|2020-07-23 08:10:00|2745.9|2733.9|2745.4|2729.4|2748.8|2734.9|2744.4|2729.4|0
1595492100000|2020-07-23 08:15:00|2745.9|2729.9|2747.3|2735.3|2748.8|2735.8|2744.9|2728.9|0
1595492400000|2020-07-23 08:20:00|2747.4|2735.4|2748.8|2736.8|2749.8|2737.8|2745.9|2733.9|0
1595492700000|2020-07-23 08:25:00|2749.8|2737.8|2754.8|2742.8|2754.8|2742.8|2749.8|2737.8|42
1595493000000|2020-07-23 08:30:00|2755.3|2743.3|2756.3|2744.3|2756.3|2744.3|2754.8|2742.8|30
1595493300000|2020-07-23 08:35:00|2756.8|2744.8|2764.3|2752.3|2765.3|2753.3|2755.9|2743.9|10
1595493600000|2020-07-23 08:40:00|2764.8|2752.8|2762.9|2750.9|2764.8|2752.8|2762.4|2750.4|2
1595493900000|2020-07-23 08:45:00|2763.4|2751.4|2762.9|2750.9|2764.8|2752.8|2762.9|2750.9|1
1595494200000|2020-07-23 08:50:00|2762.4|2750.4|2762.9|2750.9|2763.4|2751.4|2761.4|2749.4|2
1595494500000|2020-07-23 08:55:00|2762.8|2750.8|2759.8|2743.8|2762.8|2750.8|2756.8|2742.8|0
1595494800000|2020-07-23 09:00:00|2760.3|2744.3|2755.3|2743.3|2760.8|2745.8|2755.3|2743.3|0
1595495100000|2020-07-23 09:05:00|2755.8|2743.8|2757.8|2745.8|2759.8|2745.8|2752.4|2740.4|0
1595495400000|2020-07-23 09:10:00|2757.3|2745.3|2755.8|2743.8|2757.3|2745.3|2755.3|2743.3|0
1595495700000|2020-07-23 09:15:00|2755.3|2743.3|2753.8|2737.8|2756.3|2743.8|2752.3|2737.3|8
1595496000000|2020-07-23 09:20:00|2754.3|2738.3|2751.8|2739.8|2754.3|2739.8|2748.3|2733.3|15
1595496300000|2020-07-23 09:25:00|2751.3|2739.3|2757.8|2745.8|2759.8|2747.7|2751.3|2738.8|0
1595496600000|2020-07-23 09:30:00|2758.8|2742.8|2755.8|2739.8|2758.8|2742.8|2754.8|2738.8|0
1595496900000|2020-07-23 09:35:00|2755.3|2739.3|2753.8|2741.8|2757.3|2742.2|2752.8|2738.8|0
1595497200000|2020-07-23 09:40:00|2754.2|2742.2|2751.8|2739.8|2754.7|2742.7|2750.8|2738.8|0
1595497500000|2020-07-23 09:45:00|2752.3|2740.3|2750.8|2734.8|2752.8|2740.8|2749.3|2734.8|4
1595497800000|2020-07-23 09:50:00|2748.8|2736.8|2748.2|2736.2|2750.8|2737.7|2747.3|2734.3|0
1595498100000|2020-07-23 09:55:00|2748.3|2736.3|2765.7|2753.7|2767.2|2755.2|2748.3|2736.3|29
1595557800000|2020-07-24 02:30:00|2808.3|2788.3|2805.3|2785.3|2811.3|2791.3|2799.3|2779.3|11
1595558100000|2020-07-24 02:35:00|2803.8|2783.8|2793.2|2773.2|2807.7|2787.7|2791.7|2771.7|2
1595558400000|2020-07-24 02:40:00|2792.7|2772.7|2798.7|2778.7|2798.7|2778.7|2791.2|2771.2|0
1595558700000|2020-07-24 02:45:00|2796.7|2780.7|2800.2|2784.2|2801.7|2785.7|2796.7|2780.2|1
1595559000000|2020-07-24 02:50:00|2799.2|2783.2|2798.7|2782.7|2801.7|2787.7|2796.2|2780.2|1
1595559300000|2020-07-24 02:55:00|2798.2|2782.2|2795.2|2775.2|2799.2|2782.2|2795.2|2775.2|1
1595559600000|2020-07-24 03:00:00|2795.7|2775.7|2802.2|2782.2|2803.7|2783.7|2795.2|2775.2|0
1595559900000|2020-07-24 03:05:00|2800.7|2780.7|2789.7|2769.7|2800.7|2780.7|2789.7|2769.7|0
1595560200000|2020-07-24 03:10:00|2790.7|2770.7|2793.7|2773.7|2795.7|2775.7|2790.2|2770.2|0
1595560500000|2020-07-24 03:15:00|2794.2|2774.2|2801.2|2789.2|2801.2|2789.2|2792.2|2772.2|0
1595560800000|2020-07-24 03:20:00|2803.2|2787.2|2800.7|2780.7|2803.2|2787.2|2797.7|2777.7|0
1595561100000|2020-07-24 03:25:00|2799.7|2779.7|2789.7|2769.7|2801.7|2784.7|2787.2|2767.2|0
1595561400000|2020-07-24 03:30:00|2789.2|2769.2|2791.7|2771.7|2796.7|2776.7|2788.7|2768.7|0
1595561700000|2020-07-24 03:35:00|2791.2|2771.2|2791.7|2771.7|2794.2|2774.2|2791.2|2771.2|0
1595562000000|2020-07-24 03:40:00|2792.2|2772.2|2788.1|2772.1|2793.2|2773.2|2787.6|2770.2|0
1595562300000|2020-07-24 03:45:00|2788.2|2772.2|2785.2|2773.2|2789.2|2773.2|2785.2|2771.2|0
1595562600000|2020-07-24 03:50:00|2786.2|2774.2|2790.6|2774.6|2790.6|2776.1|2786.1|2773.1|0
1595562900000|2020-07-24 03:55:00|2788.6|2776.6|2792.1|2780.1|2796.1|2782.1|2788.6|2776.6|0
1595563200000|2020-07-24 04:00:00|2791.6|2779.6|2795.6|2783.6|2797.6|2783.6|2791.6|2779.6|8
1595563500000|2020-07-24 04:05:00|2798.1|2786.1|2799.1|2787.1|2804.6|2792.6|2798.1|2786.1|10
1595563800000|2020-07-24 04:10:00|2798.6|2786.6|2803.1|2791.1|2803.6|2791.6|2797.1|2785.1|9
1595564100000|2020-07-24 04:15:00|2803.6|2791.6|2802.1|2790.1|2803.6|2791.6|2801.6|2789.6|9
1595564400000|2020-07-24 04:20:00|2802.6|2790.6|2800.1|2788.1|2802.6|2790.6|2799.6|2785.1|0
1595564700000|2020-07-24 04:25:00|2799.6|2787.6|2804.6|2792.6|2804.6|2792.6|2799.6|2787.6|0
1595572200000|2020-07-24 06:30:00|2797.9|2785.9|2794.9|2782.9|2802.9|2790.9|2792.9|2780.9|24
1595572500000|2020-07-24 06:35:00|2795.4|2783.4|2794.4|2782.4|2796.4|2784.4|2791.4|2779.4|29
1595572800000|2020-07-24 06:40:00|2793.9|2781.9|2791.4|2779.4|2794.4|2782.4|2791.4|2779.4|0
1595573100000|2020-07-24 06:45:00|2792.4|2780.4|2792.4|2780.4|2796.9|2784.9|2792.4|2780.4|6
1595573400000|2020-07-24 06:50:00|2793.9|2781.9|2789.9|2777.9|2795.4|2781.9|2788.9|2776.9|22
1595573700000|2020-07-24 06:55:00|2791.9|2775.9|2799.9|2787.9|2799.9|2787.9|2789.9|2775.9|18
1595574000000|2020-07-24 07:00:00|2798.9|2786.9|2802.4|2790.4|2802.9|2790.9|2796.9|2784.9|0
1595574300000|2020-07-24 07:05:00|2802.9|2790.9|2815.4|2803.4|2818.9|2806.9|2800.9|2788.9|26
1595574600000|2020-07-24 07:10:00|2814.9|2802.9|2815.4|2803.4|2815.9|2803.9|2796.5|2784.5|18
1595574900000|2020-07-24 07:15:00|2814.4|2802.4|2811.9|2799.9|2816.4|2804.4|2808.9|2796.9|9
1595575200000|2020-07-24 07:20:00|2812.4|2800.4|2799.9|2787.9|2812.4|2800.4|2798.4|2786.4|8
1595575500000|2020-07-24 07:25:00|2799.4|2787.4|2803.3|2791.3|2803.9|2791.9|2798.4|2786.4|2
1595575800000|2020-07-24 07:30:00|2803.4|2791.4|2797.4|2785.4|2803.9|2791.9|2793.8|2781.4|48
1595576100000|2020-07-24 07:35:00|2796.9|2784.9|2795.3|2783.3|2803.3|2789.3|2795.3|2782.3|8
1595576400000|2020-07-24 07:40:00|2795.4|2783.4|2802.3|2790.3|2802.3|2790.3|2795.4|2781.8|35
1595576700000|2020-07-24 07:45:00|2801.8|2789.8|2801.3|2789.3|2804.8|2792.8|2801.3|2789.3|0
1595577000000|2020-07-24 07:50:00|2801.8|2789.8|2800.8|2788.8|2802.3|2790.3|2800.8|2788.8|2
1595577300000|2020-07-24 07:55:00|2801.3|2789.3|2799.8|2787.8|2801.8|2789.8|2799.8|2787.8|5
1595577600000|2020-07-24 08:00:00|2800.8|2788.8|2802.8|2790.8|2803.8|2791.8|2799.8|2787.8|3
1595577900000|2020-07-24 08:05:00|2803.3|2791.3|2799.3|2787.3|2803.8|2791.8|2797.8|2785.8|0
1595578200000|2020-07-24 08:10:00|2799.8|2787.8|2803.8|2791.8|2803.8|2791.8|2798.8|2786.8|0
1595578500000|2020-07-24 08:15:00|2804.8|2792.8|2805.8|2793.8|2809.8|2797.8|2804.8|2792.8|17
1595578800000|2020-07-24 08:20:00|2806.8|2794.8|2807.8|2795.8|2807.8|2795.8|2802.3|2790.3|31
1595579100000|2020-07-24 08:25:00|2806.8|2794.8|2806.3|2794.3|2807.8|2795.8|2804.8|2792.8|14
1595579400000|2020-07-24 08:30:00|2805.8|2793.8|2811.8|2799.8|2811.8|2799.8|2805.8|2793.8|80
1595579700000|2020-07-24 08:35:00|2811.3|2799.3|2812.7|2800.7|2813.8|2801.8|2809.8|2797.8|19
1595580000000|2020-07-24 08:40:00|2812.2|2800.2|2813.7|2801.7|2813.7|2801.7|2811.2|2799.2|4
1595580300000|2020-07-24 08:45:00|2813.2|2801.2|2811.7|2799.7|2813.2|2801.2|2811.2|2799.2|0
1595580600000|2020-07-24 08:50:00|2812.2|2800.2|2817.7|2805.7|2817.7|2805.7|2811.7|2799.7|66
1595580900000|2020-07-24 08:55:00|2818.7|2806.7|2826.7|2814.7|2827.7|2815.7|2818.2|2806.2|64
1595581200000|2020-07-24 09:00:00|2827.2|2815.2|2825.6|2813.6|2827.2|2815.2|2819.6|2807.6|12
1595581500000|2020-07-24 09:05:00|2825.1|2813.1|2835.6|2823.6|2843.1|2825.6|2823.1|2811.1|35
1595581800000|2020-07-24 09:10:00|2836.1|2824.1|2836.6|2824.6|2839.1|2826.6|2831.6|2817.1|5
1595582100000|2020-07-24 09:15:00|2837.1|2825.1|2837.6|2825.6|2839.1|2825.6|2835.6|2823.1|4
1595582400000|2020-07-24 09:20:00|2837.1|2825.1|2840|2828|2840.5|2828.5|2837.1|2825.1|35
1595582700000|2020-07-24 09:25:00|2839.5|2827.5|2847.5|2835.5|2848|2836|2839.5|2827.5|48
1595583000000|2020-07-24 09:30:00|2847|2835|2849|2837|2849|2837|2841|2829|24
1595583300000|2020-07-24 09:35:00|2848.5|2836.5|2849|2837|2851.5|2839.5|2846.5|2832.5|23
1595583600000|2020-07-24 09:40:00|2848.5|2836.5|2867.4|2855.4|2867.4|2855.4|2848.5|2836.5|40
1595583900000|2020-07-24 09:45:00|2867.9|2855.9|2867.4|2855.4|2868.4|2856.4|2866.4|2854.4|34
1595584200000|2020-07-24 09:50:00|2866.9|2854.9|2856.4|2844.4|2868.5|2856.5|2856.4|2843.5|40
1595584500000|2020-07-24 09:55:00|2857.4|2845.4|2857.9|2845.9|2861.9|2847.9|2855.9|2841.9|51
1595817000000|2020-07-27 02:30:00|2837.3|2825.3|2832.5|2820.5|2837.8|2825.8|2822.4|2810.4|27
1595817300000|2020-07-27 02:35:00|2832|2820|2837.8|2825.8|2837.8|2825.8|2829|2813|21
1595817600000|2020-07-27 02:40:00|2838.8|2826.8|2845.6|2833.6|2852|2840|2838.8|2826.8|105
1595817900000|2020-07-27 02:45:00|2846.1|2834.1|2837.6|2825.6|2847.6|2835.6|2837.6|2825.6|16
1595818200000|2020-07-27 02:50:00|2836.5|2824.5|2837.2|2825.2|2838.6|2826.6|2834.1|2822.1|26
1595818500000|2020-07-27 02:55:00|2835.2|2823.2|2831.6|2819.6|2837.2|2825.2|2831.6|2819.6|12
1595818800000|2020-07-27 03:00:00|2832.1|2820.1|2832.4|2820.4|2839.6|2827.6|2830.3|2818.3|45
1595819100000|2020-07-27 03:05:00|2832.9|2820.9|2824|2812|2833.9|2821.9|2820.9|2808.9|56
1595819400000|2020-07-27 03:10:00|2823|2811|2828.1|2816.1|2828.1|2816.1|2823|2811|40
1595819700000|2020-07-27 03:15:00|2828|2816|2823.1|2811.1|2828.7|2816.7|2820.5|2808.5|50
1595820000000|2020-07-27 03:20:00|2823.6|2811.6|2824.6|2812.6|2828.1|2816.1|2823.6|2811.6|1
1595820300000|2020-07-27 03:25:00|2825.1|2813.1|2813|2801|2825.1|2813.1|2810.4|2798.4|55
1595820600000|2020-07-27 03:30:00|2812.9|2800.9|2818|2806|2819.4|2807.4|2812.9|2800.9|60
1595820900000|2020-07-27 03:35:00|2819|2807|2815.5|2803.5|2819|2807|2811.5|2799.5|2
1595821200000|2020-07-27 03:40:00|2814.6|2802.6|2814.5|2802.5|2816|2804|2812.5|2800.5|0
1595821500000|2020-07-27 03:45:00|2815|2803|2812.6|2800.6|2815|2803|2811.6|2799.6|4
1595821800000|2020-07-27 03:50:00|2812.2|2800.2|2813.1|2801.1|2813.1|2801.1|2811.6|2799.6|10
1595822100000|2020-07-27 03:55:00|2813.6|2801.6|2817|2805|2817.6|2805.6|2813.6|2801.6|76
1595822400000|2020-07-27 04:00:00|2817.5|2805.5|2817.5|2805.5|2819.1|2807.1|2817.5|2805.5|5
1595822700000|2020-07-27 04:05:00|2817.6|2805.6|2816.6|2804.6|2817.6|2805.6|2813.6|2801.6|13
1595823000000|2020-07-27 04:10:00|2817.1|2805.1|2805.1|2793.1|2817.7|2805.7|2802.6|2790.6|46
1595823300000|2020-07-27 04:15:00|2804.1|2792.1|2808.7|2796.7|2808.7|2796.7|2797.1|2785.1|61
1595823600000|2020-07-27 04:20:00|2807.7|2795.7|2806.6|2794.6|2808.7|2796.7|2805.1|2793.1|0
1595823900000|2020-07-27 04:25:00|2807|2795|2803.5|2791.5|2808|2796|2802.1|2790.1|10
1595831400000|2020-07-27 06:30:00|2799.4|2787.4|2788.9|2776.9|2799.9|2787.9|2787.4|2775.4|27
1595831700000|2020-07-27 06:35:00|2787.6|2775.6|2787.8|2775.8|2794.7|2782.7|2787.4|2775.4|108
1595832000000|2020-07-27 06:40:00|2786.8|2774.8|2791.7|2779.7|2792.7|2780.7|2784.7|2772.7|87
1595832300000|2020-07-27 06:45:00|2792.6|2780.6|2792.2|2780.2|2795.2|2783.2|2790.2|2778.2|6
1595832600000|2020-07-27 06:50:00|2792.7|2780.7|2796.6|2784.6|2796.6|2784.6|2791.7|2779.7|43
1595832900000|2020-07-27 06:55:00|2796.2|2784.2|2800.5|2788.5|2805.1|2793.1|2795.1|2783.1|51
1595833200000|2020-07-27 07:00:00|2801|2789|2800.5|2788.5|2805.1|2793.1|2800.2|2788.2|4
1595833500000|2020-07-27 07:05:00|2799.2|2787.2|2804.4|2792.4|2804.4|2792.4|2797.8|2785.8|69
1595833800000|2020-07-27 07:10:00|2806.3|2794.3|2801.2|2789.2|2807.4|2795.4|2799.1|2787.1|19
1595834100000|2020-07-27 07:15:00|2800.7|2788.7|2799.6|2787.6|2802.7|2790.7|2798.6|2786.6|20
1595834400000|2020-07-27 07:20:00|2800.5|2788.5|2801.2|2789.2|2803.3|2791.3|2800.5|2788.5|6
1595834700000|2020-07-27 07:25:00|2800.2|2788.2|2794.7|2782.7|2800.2|2788.2|2794.6|2782.6|4
1595835000000|2020-07-27 07:30:00|2796.2|2784.2|2797.7|2785.7|2798.7|2786.7|2794.7|2782.7|1
1595835300000|2020-07-27 07:35:00|2797.2|2785.2|2794.2|2782.2|2797.2|2785.2|2794.2|2782.2|14
1595835600000|2020-07-27 07:40:00|2794.6|2782.6|2791.7|2779.7|2794.6|2782.6|2789.8|2777.8|55
1595835900000|2020-07-27 07:45:00|2791.1|2779.1|2787.7|2775.7|2791.1|2779.1|2785.7|2773.7|12
1595836200000|2020-07-27 07:50:00|2788.1|2776.1|2780.7|2768.7|2788.7|2776.7|2779.2|2767.2|21
1595836500000|2020-07-27 07:55:00|2780.8|2768.8|2784.2|2772.2|2784.2|2772.2|2779.8|2767.8|8
1595836800000|2020-07-27 08:00:00|2784.8|2772.8|2788.2|2776.2|2788.8|2776.8|2783.8|2771.8|5
1595837100000|2020-07-27 08:05:00|2786.9|2774.9|2786.3|2774.3|2786.9|2774.9|2782.8|2770.8|1
1595837400000|2020-07-27 08:10:00|2785.8|2773.8|2782.3|2770.3|2786.8|2774.8|2782.3|2770.3|1
1595837700000|2020-07-27 08:15:00|2781.8|2769.8|2775.2|2763.2|2781.8|2769.8|2775.2|2763.2|32
1595838000000|2020-07-27 08:20:00|2775.6|2763.6|2771.6|2759.6|2775.6|2763.6|2771.6|2759.6|22
1595838300000|2020-07-27 08:25:00|2771.1|2759.1|2772.1|2760.1|2773.6|2761.6|2770.6|2758.6|1
1595838600000|2020-07-27 08:30:00|2772.6|2760.6|2772.1|2760.1|2772.6|2760.6|2769.4|2757.4|37
1595838900000|2020-07-27 08:35:00|2771.6|2759.6|2766.5|2754.5|2773.9|2761.9|2766|2754|90
1595839200000|2020-07-27 08:40:00|2765.5|2753.5|2764.5|2752.5|2770.7|2758.7|2763.5|2751.5|124
1595839500000|2020-07-27 08:45:00|2765.5|2753.5|2761.5|2749.5|2765.5|2753.5|2761.5|2749.5|6
1595839800000|2020-07-27 08:50:00|2761|2749|2758.5|2746.5|2763.4|2751.4|2755.9|2743.9|52
1595840100000|2020-07-27 08:55:00|2758|2746|2754.5|2742.5|2758|2746|2750.7|2738.7|100
1595840400000|2020-07-27 09:00:00|2753.5|2741.5|2751|2739|2754|2742|2751|2739|73
1595840700000|2020-07-27 09:05:00|2750.9|2738.9|2746.4|2734.4|2751|2739|2744|2732|41
1595841000000|2020-07-27 09:10:00|2747.4|2735.4|2747.3|2735.3|2749.4|2737.4|2745.8|2733.8|45
1595841300000|2020-07-27 09:15:00|2747.4|2735.4|2751.9|2739.9|2751.9|2739.9|2747.3|2735.3|9
1595841600000|2020-07-27 09:20:00|2751.8|2739.8|2751.8|2739.8|2753|2741|2750.2|2738.2|140
1595841900000|2020-07-27 09:25:00|2751.7|2739.7|2756.2|2744.2|2756.2|2744.2|2751.2|2739.2|37
1595842200000|2020-07-27 09:30:00|2756.3|2744.3|2759.9|2747.9|2761.7|2749.7|2756.3|2744.3|135
1595842500000|2020-07-27 09:35:00|2760.4|2748.4|2756.1|2744.1|2760.4|2748.4|2754.5|2742.5|255
1595842800000|2020-07-27 09:40:00|2755.1|2743.1|2744.7|2732.7|2755.1|2743.1|2743.7|2731.7|52
1595843100000|2020-07-27 09:45:00|2745.2|2733.2|2748.5|2736.5|2749.1|2737.1|2745.2|2733.2|22
1595843400000|2020-07-27 09:50:00|2748.6|2736.6|2752.4|2740.4|2752.4|2740.4|2748.5|2736.5|65
1595843700000|2020-07-27 09:55:00|2752.5|2740.5|2745.9|2733.9|2753.6|2741.6|2743.3|2731.3|293
1595903400000|2020-07-28 02:30:00|2730.2|2718.2|2718.2|2706.2|2731.3|2719.3|2718.2|2703.6|196
1595903700000|2020-07-28 02:35:00|2717.7|2705.7|2694|2682|2717.7|2705.7|2693|2681|39
1595904000000|2020-07-28 02:40:00|2693|2681|2703.8|2691.8|2705.4|2693.4|2692.4|2680.4|27
1595904300000|2020-07-28 02:45:00|2703.4|2691.4|2701.1|2689.1|2703.8|2691.8|2696|2684|98
1595904600000|2020-07-28 02:50:00|2700.2|2688.2|2701.7|2689.7|2706.1|2694.1|2698|2686|75
1595904900000|2020-07-28 02:55:00|2701.3|2689.3|2705.2|2693.2|2705.2|2693.2|2701.3|2689.3|20
1595905200000|2020-07-28 03:00:00|2704.3|2692.3|2696.2|2684.2|2704.3|2692.3|2696.2|2684.2|16
1595905500000|2020-07-28 03:05:00|2695.2|2683.2|2698.2|2686.2|2699.2|2687.2|2692.8|2680.8|9
1595905800000|2020-07-28 03:10:00|2697.3|2685.3|2701.8|2689.8|2707|2695|2696.2|2684.2|66
1595906100000|2020-07-28 03:15:00|2702.2|2690.2|2701.3|2689.3|2705.3|2693.3|2699.8|2687.8|21
1595906400000|2020-07-28 03:20:00|2701.8|2689.8|2694.2|2682.2|2701.8|2689.8|2694.2|2682.2|4
1595906700000|2020-07-28 03:25:00|2694.7|2682.7|2694.2|2682.2|2695.7|2683.7|2692.7|2680.7|6
1595907000000|2020-07-28 03:30:00|2694.7|2682.7|2687|2675|2694.7|2682.7|2687|2675|54
1595907300000|2020-07-28 03:35:00|2687.4|2675.4|2685.7|2673.7|2688.3|2676.3|2684.7|2672.7|97
1595907600000|2020-07-28 03:40:00|2685.1|2673.1|2684.7|2672.7|2685.7|2673.7|2682.8|2670.8|37
1595907900000|2020-07-28 03:45:00|2685.1|2673.1|2686.5|2674.5|2687.5|2675.5|2684.7|2672.7|42
1595908200000|2020-07-28 03:50:00|2686.1|2674.1|2678.1|2666.1|2686.1|2674.1|2677.5|2665.5|190
1595908500000|2020-07-28 03:55:00|2678.9|2666.9|2675.6|2663.6|2679.1|2667.1|2674.6|2662.6|114
1595908800000|2020-07-28 04:00:00|2675|2663|2677|2665|2677|2665|2674.5|2662.5|85
1595909100000|2020-07-28 04:05:00|2676.5|2664.5|2671.2|2659.2|2677.5|2665.5|2671|2659|87
1595909400000|2020-07-28 04:10:00|2670.6|2658.6|2666.4|2654.4|2673.2|2661.2|2665|2653|113
1595909700000|2020-07-28 04:15:00|2666|2654|2661.4|2649.4|2667.4|2655.4|2661.4|2649.4|44
1595910000000|2020-07-28 04:20:00|2661|2649|2662.8|2650.8|2662.8|2650.8|2660.9|2648.9|38
1595910300000|2020-07-28 04:25:00|2663|2651|2665.4|2653.4|2666.2|2654.2|2663|2651|79
1595917800000|2020-07-28 06:30:00|2665.3|2653.3|2675.8|2663.8|2678|2666|2665.3|2653.3|58
1595918100000|2020-07-28 06:35:00|2675.7|2663.7|2671.1|2659.1|2677.7|2665.7|2671.1|2659.1|39
1595918400000|2020-07-28 06:40:00|2670.1|2658.1|2666.7|2654.7|2672.4|2660.4|2666.7|2654.7|16
1595918700000|2020-07-28 06:45:00|2667.2|2655.2|2672.5|2660.5|2673.1|2661.1|2667.1|2655.1|58
1595919000000|2020-07-28 06:50:00|2672.1|2660.1|2669.5|2657.5|2673.1|2661.1|2667.1|2655.1|102
1595919300000|2020-07-28 06:55:00|2670.1|2658.1|2673.2|2661.2|2674.2|2662.2|2669.6|2657.6|31
1595919600000|2020-07-28 07:00:00|2672.8|2660.8|2672.1|2660.1|2675.3|2663.3|2672.1|2660.1|65
1595919900000|2020-07-28 07:05:00|2672.6|2660.6|2669.2|2657.2|2672.6|2660.6|2669.2|2657.2|6
1595920200000|2020-07-28 07:10:00|2669.3|2657.3|2670.2|2658.2|2672.3|2660.3|2667.7|2655.7|12
1595920500000|2020-07-28 07:15:00|2670.7|2658.7|2668.4|2656.4|2670.9|2658.9|2668.4|2656.4|10
1595920800000|2020-07-28 07:20:00|2667.6|2655.6|2656.2|2644.2|2667.6|2655.6|2655.2|2643.2|69
1595921100000|2020-07-28 07:25:00|2655.8|2643.8|2663.9|2651.9|2666.4|2654.4|2655.8|2643.8|9
1595921400000|2020-07-28 07:30:00|2663.4|2651.4|2659.8|2647.8|2663.4|2651.4|2657.3|2645.3|162
1595921700000|2020-07-28 07:35:00|2660.3|2648.3|2651.2|2639.2|2660.3|2648.3|2650.6|2638.6|180
1595922000000|2020-07-28 07:40:00|2651.6|2639.6|2646.7|2634.7|2654|2642|2646.7|2634.7|102
1595922300000|2020-07-28 07:45:00|2647.3|2635.3|2640.2|2628.2|2647.3|2635.3|2640.1|2628.1|146
1595922600000|2020-07-28 07:50:00|2640.7|2628.7|2640.2|2628.2|2642.2|2630.2|2639.7|2627.7|13
1595922900000|2020-07-28 07:55:00|2640.6|2628.6|2635.2|2623.2|2641.7|2629.7|2633.2|2621.2|76
1595923200000|2020-07-28 08:00:00|2635.3|2623.3|2640.4|2628.4|2641.2|2629.2|2635.2|2623.2|71
1595923500000|2020-07-28 08:05:00|2639.9|2627.9|2642.3|2630.3|2642.5|2630.5|2639.4|2627.4|164
1595923800000|2020-07-28 08:10:00|2641.8|2629.8|2643.5|2631.5|2644.6|2632.6|2641.8|2629.8|12
1595924100000|2020-07-28 08:15:00|2643.6|2631.6|2641.1|2629.1|2644|2632|2640.9|2628.9|53
1595924400000|2020-07-28 08:20:00|2640.9|2628.9|2638.8|2626.8|2640.9|2628.9|2636.3|2624.3|62
1595924700000|2020-07-28 08:25:00|2638.6|2626.6|2639|2627|2640.2|2628.2|2637.2|2625.2|72
1595925000000|2020-07-28 08:30:00|2638.9|2626.9|2636.8|2624.8|2638.9|2626.9|2636.8|2624.8|66
1595925300000|2020-07-28 08:35:00|2636.9|2624.9|2632.3|2620.3|2637.8|2625.8|2631.3|2619.3|111
1595925600000|2020-07-28 08:40:00|2632.7|2620.7|2633.8|2621.8|2635.9|2623.9|2632.7|2620.7|13
1595925900000|2020-07-28 08:45:00|2634.3|2622.3|2632.4|2620.4|2634.3|2622.3|2631.3|2619.3|26
1595926200000|2020-07-28 08:50:00|2631.9|2619.9|2620|2608|2631.9|2619.9|2619.5|2607.5|59
1595926500000|2020-07-28 08:55:00|2619.5|2607.5|2619.2|2607.2|2620|2608|2608|2596|134
1595926800000|2020-07-28 09:00:00|2617.6|2605.6|2622.6|2610.6|2625.6|2613.6|2616.3|2604.3|60
1595927100000|2020-07-28 09:05:00|2621.6|2609.6|2619.6|2607.6|2621.6|2609.6|2619|2607|23
1595927400000|2020-07-28 09:10:00|2620.6|2608.6|2631.6|2619.6|2631.6|2619.6|2620.6|2608.6|40
1595927700000|2020-07-28 09:15:00|2633|2621|2636.6|2624.6|2636.6|2624.6|2626.8|2614.8|50
1595928000000|2020-07-28 09:20:00|2635.6|2623.6|2635.7|2623.7|2638.6|2626.6|2634.3|2622.3|134
1595928300000|2020-07-28 09:25:00|2635.9|2623.9|2645.6|2633.6|2647.4|2635.4|2635.9|2623.9|113
1595928600000|2020-07-28 09:30:00|2646|2634|2656.1|2644.1|2656.1|2644.1|2646|2634|267
1595928900000|2020-07-28 09:35:00|2656|2644|2644.2|2632.2|2658|2646|2642.5|2630.5|94
1595929200000|2020-07-28 09:40:00|2644.3|2632.3|2651|2639|2652|2640|2643.7|2631.7|28
1595929500000|2020-07-28 09:45:00|2651.4|2639.4|2647.3|2635.3|2652.7|2640.7|2645.3|2633.3|28
1595929800000|2020-07-28 09:50:00|2647.8|2635.8|2656.5|2644.5|2656.5|2644.5|2646.5|2634.5|233
1595930100000|2020-07-28 09:55:00|2657|2645|2657.1|2645.1|2659.1|2647.1|2651.9|2639.9|395
1595989800000|2020-07-29 02:30:00|2687.1|2675.1|2674.6|2662.6|2688.1|2676.1|2668|2656|62
1595990100000|2020-07-29 02:35:00|2674.1|2662.1|2679.6|2667.6|2679.6|2667.6|2674.1|2662.1|56
1595990400000|2020-07-29 02:40:00|2679.5|2667.5|2676.2|2664.2|2679.5|2667.5|2674.4|2662.4|122
1595990700000|2020-07-29 02:45:00|2675.8|2663.8|2680.8|2668.8|2680.8|2668.8|2674.8|2662.8|45
1595991000000|2020-07-29 02:50:00|2680|2668|2682.2|2670.2|2685.6|2673.6|2679.8|2667.8|69
1595991300000|2020-07-29 02:55:00|2682.6|2670.6|2677.9|2665.9|2686.3|2674.3|2677.9|2665.9|10
1595991600000|2020-07-29 03:00:00|2677.1|2665.1|2676.1|2664.1|2677.1|2665.1|2663.7|2651.7|112
1595991900000|2020-07-29 03:05:00|2677.1|2665.1|2678.3|2666.3|2679.3|2667.3|2673.3|2661.3|7
1595992200000|2020-07-29 03:10:00|2678.8|2666.8|2674.8|2662.8|2679.3|2667.3|2672.8|2660.8|0
1595992500000|2020-07-29 03:15:00|2673.8|2661.8|2672.5|2660.5|2677.4|2665.4|2671.4|2659.4|0
1595992800000|2020-07-29 03:20:00|2673|2661|2674|2662|2676.4|2664.4|2672.6|2660.6|7
1595993100000|2020-07-29 03:25:00|2673.9|2661.9|2664.3|2652.3|2674.3|2662.3|2663.8|2651.8|73
1595993400000|2020-07-29 03:30:00|2664.4|2652.4|2667.8|2655.8|2671.8|2659.8|2664.4|2652.4|37
1595993700000|2020-07-29 03:35:00|2665.7|2653.7|2665.6|2653.6|2666.2|2654.2|2661.6|2649.6|35
1595994000000|2020-07-29 03:40:00|2665.2|2653.2|2663.2|2651.2|2665.6|2653.6|2662.2|2650.2|7
1595994300000|2020-07-29 03:45:00|2663.1|2651.1|2652.2|2640.2|2663.1|2651.1|2650.8|2638.8|100
1595994600000|2020-07-29 03:50:00|2651.8|2639.8|2652|2640|2653.9|2641.9|2650|2638|17
1595994900000|2020-07-29 03:55:00|2652.5|2640.5|2653.9|2641.9|2655.2|2643.2|2652.5|2640.5|60
1595995200000|2020-07-29 04:00:00|2654.8|2642.8|2661.2|2649.2|2661.2|2649.2|2652.8|2640.8|68
1595995500000|2020-07-29 04:05:00|2660.4|2648.4|2659.2|2647.2|2662.8|2650.8|2659.2|2647.2|26
1595995800000|2020-07-29 04:10:00|2659.6|2647.6|2661.8|2649.8|2662.2|2650.2|2658.4|2646.4|3
1595996100000|2020-07-29 04:15:00|2662.9|2650.9|2665.5|2653.5|2665.5|2653.5|2662.8|2650.8|41
1595996400000|2020-07-29 04:20:00|2665.1|2653.1|2665.1|2653.1|2668|2656|2665.1|2653.1|17
1595996700000|2020-07-29 04:25:00|2664.5|2652.5|2670.7|2658.7|2671.1|2659.1|2663.1|2651.1|113
1596004200000|2020-07-29 06:30:00|2675.9|2663.9|2684.6|2672.6|2686.7|2674.7|2674.5|2662.5|102
1596004500000|2020-07-29 06:35:00|2685|2673|2686.3|2674.3|2686.9|2674.9|2683.1|2671.1|4
1596004800000|2020-07-29 06:40:00|2686.1|2674.1|2679.5|2667.5|2686.9|2674.9|2674|2662|5
1596005100000|2020-07-29 06:45:00|2680|2668|2683.1|2671.1|2684.1|2672.1|2678.9|2666.9|26
1596005400000|2020-07-29 06:50:00|2682.5|2670.5|2682.1|2670.1|2683.1|2671.1|2681.1|2669.1|0
1596005700000|2020-07-29 06:55:00|2682.9|2670.9|2682.5|2670.5|2684.7|2672.7|2682.5|2670.5|4
1596006000000|2020-07-29 07:00:00|2681.2|2669.2|2674.1|2662.1|2681.2|2669.2|2670.1|2658.1|40
1596006300000|2020-07-29 07:05:00|2673.1|2661.1|2672.2|2660.2|2673.8|2661.8|2665.9|2653.9|30
1596006600000|2020-07-29 07:10:00|2672.6|2660.6|2671.7|2659.7|2672.8|2660.8|2667.7|2655.7|6
1596006900000|2020-07-29 07:15:00|2672.7|2660.7|2675.4|2663.4|2676|2664|2672.7|2660.7|42
1596007200000|2020-07-29 07:20:00|2675.2|2663.2|2677|2665|2677.4|2665.4|2672.8|2660.8|10
1596007500000|2020-07-29 07:25:00|2676.5|2664.5|2675.4|2663.4|2677.1|2665.1|2674.4|2662.4|28
1596007800000|2020-07-29 07:30:00|2676|2664|2676.6|2664.6|2679.1|2667.1|2676|2664|72
1596008100000|2020-07-29 07:35:00|2677|2665|2676.5|2664.5|2680.1|2668.1|2676|2664|30
1596008400000|2020-07-29 07:40:00|2675.6|2663.6|2676.4|2664.4|2676.4|2664.4|2671.5|2659.5|121
1596008700000|2020-07-29 07:45:00|2675.9|2663.9|2680|2668|2680|2668|2675.9|2663.9|5
1596009000000|2020-07-29 07:50:00|2681|2669|2683.4|2671.4|2683.4|2671.4|2679.4|2667.4|41
1596009300000|2020-07-29 07:55:00|2683|2671|2682.4|2670.4|2686.4|2674.4|2682.4|2670.4|28
1596009600000|2020-07-29 08:00:00|2681.9|2669.9|2675.5|2663.5|2682.4|2670.4|2673.5|2661.5|6
1596009900000|2020-07-29 08:05:00|2675.1|2663.1|2678.4|2666.4|2678.4|2666.4|2674.5|2662.5|14
1596010200000|2020-07-29 08:10:00|2678.8|2666.8|2677.8|2665.8|2679.4|2667.4|2676.3|2664.3|4
1596010500000|2020-07-29 08:15:00|2677.3|2665.3|2678.3|2666.3|2678.3|2666.3|2676.8|2664.8|0
1596010800000|2020-07-29 08:20:00|2677.8|2665.8|2681.8|2669.8|2682.3|2670.3|2677.8|2665.8|46
1596011100000|2020-07-29 08:25:00|2682.2|2670.2|2683.6|2671.6|2683.6|2671.6|2682.2|2670.2|1
1596011400000|2020-07-29 08:30:00|2683.2|2671.2|2681.1|2669.1|2684|2672|2677.6|2665.6|19
1596011700000|2020-07-29 08:35:00|2681.6|2669.6|2683.6|2671.6|2684.4|2672.4|2681|2669|2
1596012000000|2020-07-29 08:40:00|2683.5|2671.5|2682.6|2670.6|2683.6|2671.6|2682.6|2670.6|4
1596012300000|2020-07-29 08:45:00|2682|2670|2680|2668|2683.4|2671.4|2677.6|2665.6|33
1596012600000|2020-07-29 08:50:00|2681.3|2669.3|2673.8|2661.8|2681.3|2669.3|2673.2|2661.2|99
1596012900000|2020-07-29 08:55:00|2674.2|2662.2|2675.8|2663.8|2678.3|2666.3|2673.8|2661.8|4
1596013200000|2020-07-29 09:00:00|2674.8|2662.8|2677.8|2665.8|2677.8|2665.8|2674.8|2662.8|0
1596013500000|2020-07-29 09:05:00|2679.5|2667.5|2680.8|2668.8|2684.7|2672.7|2678.8|2666.8|11
1596013800000|2020-07-29 09:10:00|2680.3|2668.3|2678.3|2666.3|2680.8|2668.8|2678.3|2666.3|3
1596014100000|2020-07-29 09:15:00|2677.8|2665.8|2679.8|2667.8|2680.8|2668.8|2676.8|2664.8|6
1596014400000|2020-07-29 09:20:00|2680.3|2668.3|2683.2|2671.2|2685.2|2673.2|2679.8|2667.8|0
1596014700000|2020-07-29 09:25:00|2683.7|2671.7|2678.8|2666.8|2685.2|2673.2|2678.6|2666.6|14
1596015000000|2020-07-29 09:30:00|2679.8|2667.8|2680|2668|2681.6|2669.6|2678.8|2666.8|12
1596015300000|2020-07-29 09:35:00|2680.8|2668.8|2683.9|2671.9|2683.9|2671.9|2680.8|2668.8|9
1596015600000|2020-07-29 09:40:00|2683.4|2671.4|2683.6|2671.6|2685|2673|2683|2671|11
1596015900000|2020-07-29 09:45:00|2683.4|2671.4|2685.6|2673.6|2685.6|2673.6|2679.2|2667.2|112
1596016200000|2020-07-29 09:50:00|2686|2674|2691.2|2679.2|2691.4|2679.4|2686|2674|97
1596016500000|2020-07-29 09:55:00|2691.6|2679.6|2692.8|2680.8|2694.6|2682.6|2691.2|2679.2|32
1596076200000|2020-07-30 02:30:00|2695.1|2683.1|2690.1|2678.1|2698.9|2686.9|2688.1|2676.1|1
1596076500000|2020-07-30 02:35:00|2691.1|2679.1|2696|2684|2698.5|2686.5|2691.1|2679.1|1
1596076800000|2020-07-30 02:40:00|2696.4|2684.4|2691.5|2679.5|2698.5|2686.5|2691.5|2679.5|1
1596077100000|2020-07-30 02:45:00|2692.3|2680.3|2693.5|2681.5|2693.5|2681.5|2689.5|2677.5|0
1596077400000|2020-07-30 02:50:00|2692.5|2680.5|2694.5|2682.5|2695.7|2683.7|2692.5|2680.5|0
1596077700000|2020-07-30 02:55:00|2694.1|2682.1|2698.7|2686.7|2698.7|2686.7|2692.1|2680.1|24
1596078000000|2020-07-30 03:00:00|2698.5|2686.5|2696.5|2684.5|2699.7|2687.7|2694.5|2682.5|6
1596078300000|2020-07-30 03:05:00|2695.5|2683.5|2693.5|2681.5|2695.5|2683.5|2692.5|2680.5|1
1596078600000|2020-07-30 03:10:00|2693.9|2681.9|2694.5|2682.5|2696.5|2684.5|2693.9|2681.9|0
1596078900000|2020-07-30 03:15:00|2694.9|2682.9|2694.1|2682.1|2695.1|2683.1|2693|2681|2
1596079200000|2020-07-30 03:20:00|2694.5|2682.5|2695.1|2683.1|2697.1|2685.1|2694.5|2682.5|1
1596079500000|2020-07-30 03:25:00|2695.6|2683.6|2696.5|2684.5|2697.5|2685.5|2695.6|2683.6|0
1596079800000|2020-07-30 03:30:00|2695.5|2683.5|2697|2685|2697|2685|2695|2683|0
1596080100000|2020-07-30 03:35:00|2696.8|2684.8|2696|2684|2696.8|2684.8|2696|2684|0
1596080400000|2020-07-30 03:40:00|2695.6|2683.6|2695|2683|2695.6|2683.6|2695|2683|0
1596080700000|2020-07-30 03:45:00|2694.6|2682.6|2694.6|2682.6|2694.6|2682.6|2694.6|2682.6|0
1596081000000|2020-07-30 03:50:00|2694.2|2682.2|2694|2682|2694.2|2682.2|2694|2682|0
1596081300000|2020-07-30 03:55:00|2692.8|2680.8|2692|2680|2693|2681|2690|2678|2
1596081600000|2020-07-30 04:00:00|2691.9|2679.9|2694|2682|2694.6|2682.6|2691.4|2679.4|0
1596081900000|2020-07-30 04:05:00|2694.1|2682.1|2696.6|2684.6|2698.7|2686.7|2694.1|2682.1|1
1596082200000|2020-07-30 04:10:00|2696|2684|2693|2681|2696.1|2684.1|2692.6|2680.6|50
1596082500000|2020-07-30 04:15:00|2692.2|2680.2|2687.8|2675.8|2692.2|2680.2|2684.4|2672.4|48
1596082800000|2020-07-30 04:20:00|2686.8|2674.8|2691.8|2679.8|2692.8|2680.8|2686.8|2674.8|0
1596083100000|2020-07-30 04:25:00|2692.6|2680.6|2695.8|2683.8|2696.8|2684.8|2692.3|2680.3|11
1596090600000|2020-07-30 06:30:00|2711.7|2699.7|2716|2704|2717.2|2705.2|2711.2|2699.2|0
1596090900000|2020-07-30 06:35:00|2715.6|2703.6|2716|2704|2716|2704|2713|2701|8
1596091200000|2020-07-30 06:40:00|2715.6|2703.6|2718|2706|2719.6|2707.6|2715|2703|0
1596091500000|2020-07-30 06:45:00|2718.4|2706.4|2720.6|2708.6|2720.6|2708.6|2718.2|2706.2|38
1596091800000|2020-07-30 06:50:00|2721.4|2709.4|2719.9|2707.9|2723.4|2711.4|2718.2|2706.2|84
1596092100000|2020-07-30 06:55:00|2720|2708|2723.4|2711.4|2724.4|2712.4|2720|2708|2
1596092400000|2020-07-30 07:00:00|2724.4|2712.4|2724.8|2712.8|2728|2716|2724.2|2712.2|6
1596092700000|2020-07-30 07:05:00|2723.9|2711.9|2726.4|2714.4|2726.4|2714.4|2723.4|2711.4|2
1596093000000|2020-07-30 07:10:00|2727.4|2715.4|2729.4|2717.4|2730.8|2718.8|2727.2|2715.2|74
1596093300000|2020-07-30 07:15:00|2728.8|2716.8|2730.2|2718.2|2730.4|2718.4|2726.6|2714.6|11
1596093600000|2020-07-30 07:20:00|2729.7|2717.7|2728.4|2716.4|2732.6|2720.6|2726.8|2714.8|29
1596093900000|2020-07-30 07:25:00|2728|2716|2726.5|2714.5|2730.4|2718.4|2726|2714|12
1596094200000|2020-07-30 07:30:00|2728|2716|2727|2715|2728|2716|2725.6|2713.6|5
1596094500000|2020-07-30 07:35:00|2726|2714|2730|2718|2731|2719|2726|2714|32
1596094800000|2020-07-30 07:40:00|2729.5|2717.5|2729|2717|2730.6|2718.6|2729|2717|2
1596095100000|2020-07-30 07:45:00|2729.1|2717.1|2730|2718|2730.6|2718.6|2729|2717|3
1596095400000|2020-07-30 07:50:00|2729.4|2717.4|2737.9|2725.9|2737.9|2725.9|2729|2717|72
1596095700000|2020-07-30 07:55:00|2738.4|2726.4|2735.5|2723.5|2738.9|2726.9|2734.8|2722.8|19
1596096000000|2020-07-30 08:00:00|2735.1|2723.1|2731.5|2719.5|2735.5|2723.5|2726.9|2714.9|58
1596096300000|2020-07-30 08:05:00|2731.6|2719.6|2731.3|2719.3|2731.9|2719.9|2729.2|2717.2|212
1596096600000|2020-07-30 08:10:00|2730.8|2718.8|2727.7|2715.7|2731.3|2719.3|2727.3|2715.3|12
1596096900000|2020-07-30 08:15:00|2727.3|2715.3|2726.7|2714.7|2727.7|2715.7|2725.3|2713.3|22
1596097200000|2020-07-30 08:20:00|2725.7|2713.7|2730.2|2718.2|2731.3|2719.3|2725.3|2713.3|0
1596097500000|2020-07-30 08:25:00|2730.7|2718.7|2734.7|2722.7|2734.7|2722.7|2729.7|2717.7|5
1596097800000|2020-07-30 08:30:00|2734.3|2722.3|2735.3|2723.3|2736.1|2724.1|2732.5|2720.5|31
1596098100000|2020-07-30 08:35:00|2734.7|2722.7|2740.2|2728.2|2741.3|2729.3|2732.7|2712.9|102
1596098400000|2020-07-30 08:40:00|2739.7|2727.7|2738.7|2726.7|2741.3|2729.3|2738.7|2726.7|2
1596098700000|2020-07-30 08:45:00|2738.3|2726.3|2737.5|2725.5|2739.7|2727.7|2737.3|2725.3|8
1596099000000|2020-07-30 08:50:00|2737.4|2725.4|2737.3|2725.3|2737.5|2725.5|2737.3|2725.3|5
1596099300000|2020-07-30 08:55:00|2737.4|2725.4|2732.3|2720.3|2737.5|2725.5|2732.3|2720.3|7
1596099600000|2020-07-30 09:00:00|2732.7|2720.7|2728.7|2716.7|2732.8|2720.8|2726.7|2714.7|34
1596099900000|2020-07-30 09:05:00|2728.8|2716.8|2729.2|2717.2|2731.7|2719.7|2723.9|2711.9|9
1596100200000|2020-07-30 09:10:00|2728.8|2716.8|2723.7|2711.7|2730.2|2718.2|2723.1|2711.1|0
1596100500000|2020-07-30 09:15:00|2724.1|2712.1|2724.7|2712.7|2725.7|2713.7|2722.7|2710.7|4
1596100800000|2020-07-30 09:20:00|2725.5|2713.5|2719.9|2707.9|2725.5|2713.5|2719.3|2707.3|49
1596101100000|2020-07-30 09:25:00|2719.8|2707.8|2721.1|2709.1|2723.2|2711.2|2719.5|2707.5|55
1596101400000|2020-07-30 09:30:00|2721.5|2709.5|2721.2|2709.2|2724|2712|2720.7|2708.7|141
1596101700000|2020-07-30 09:35:00|2721.7|2709.7|2720.4|2708.4|2721.8|2709.8|2719.6|2707.6|218
1596102000000|2020-07-30 09:40:00|2719.6|2707.6|2720.2|2708.2|2721.6|2709.6|2719|2707|134
1596102300000|2020-07-30 09:45:00|2720.3|2708.3|2720.8|2708.8|2722|2710|2720.2|2708.2|41
1596102600000|2020-07-30 09:50:00|2720.7|2708.7|2722.5|2710.5|2726.4|2714.4|2720.6|2708.6|339
1596102900000|2020-07-30 09:55:00|2722.4|2710.4|2721.2|2709.2|2723|2711|2720|2708|180
1596421800000|2020-08-03 02:30:00|2769.5|2757.5|2776|2764|2779|2767|2763.5|2751.5|5
1596422100000|2020-08-03 02:35:00|2776.7|2764.7|2788.3|2776.3|2789.3|2777.3|2775|2763|26
1596422400000|2020-08-03 02:40:00|2788.7|2776.7|2796.5|2784.5|2802.1|2790.1|2786.1|2774.1|26
1596422700000|2020-08-03 02:45:00|2796|2784|2797|2785|2798.6|2786.6|2795.5|2783.5|0
1596423000000|2020-08-03 02:50:00|2796|2784|2796|2784|2796|2784|2794.6|2782.6|16
1596423300000|2020-08-03 02:55:00|2795.3|2783.3|2792.6|2780.6|2795.3|2783.3|2790.9|2778.9|52
1596423600000|2020-08-03 03:00:00|2792.3|2780.3|2785.6|2773.6|2792.3|2780.3|2785.3|2773.3|40
1596423900000|2020-08-03 03:05:00|2785.5|2773.5|2784.9|2772.9|2787.3|2775.3|2783.3|2771.3|95
1596424200000|2020-08-03 03:10:00|2784.2|2772.2|2779.3|2767.3|2785.3|2773.3|2779.2|2767.2|211
1596424500000|2020-08-03 03:15:00|2778.9|2766.9|2780.6|2768.6|2781.6|2769.6|2777.6|2765.6|31
1596424800000|2020-08-03 03:20:00|2779.6|2767.6|2777.9|2765.9|2781.3|2769.3|2777.6|2765.6|53
1596425100000|2020-08-03 03:25:00|2778.6|2766.6|2778.6|2766.6|2779.6|2767.6|2777.2|2765.2|71
1596425400000|2020-08-03 03:30:00|2777.5|2765.5|2774.2|2762.2|2778.6|2766.6|2774.2|2762.2|26
1596425700000|2020-08-03 03:35:00|2773.9|2761.9|2773.9|2761.9|2774.2|2762.2|2773.2|2761.2|6
1596426000000|2020-08-03 03:40:00|2775.2|2763.2|2777.2|2765.2|2777.9|2765.9|2774.9|2762.9|80
1596426300000|2020-08-03 03:45:00|2778.2|2766.2|2776.2|2764.2|2778.2|2766.2|2775.9|2763.9|55
1596426600000|2020-08-03 03:50:00|2775.2|2763.2|2770.2|2758.2|2775.2|2763.2|2769.2|2757.2|50
1596426900000|2020-08-03 03:55:00|2770.5|2758.5|2769.5|2757.5|2770.5|2758.5|2769.5|2757.5|0
1596427200000|2020-08-03 04:00:00|2768.9|2756.9|2767.5|2755.5|2768.9|2756.9|2767.2|2755.2|105
1596427500000|2020-08-03 04:05:00|2767|2755|2768.3|2756.3|2770.5|2758.5|2766.5|2754.5|24
1596427800000|2020-08-03 04:10:00|2768|2756|2772.8|2760.8|2773.8|2761.8|2768|2756|112
1596428100000|2020-08-03 04:15:00|2772.2|2760.2|2771.8|2759.8|2772.8|2760.8|2770.8|2758.8|61
1596428400000|2020-08-03 04:20:00|2772.8|2760.8|2774.8|2762.8|2775.8|2763.8|2771.8|2759.8|11
1596428700000|2020-08-03 04:25:00|2775.8|2763.8|2775.2|2763.2|2775.8|2763.8|2772.5|2760.5|1
1596436200000|2020-08-03 06:30:00|2777.7|2765.7|2789.4|2777.4|2789.4|2777.4|2777.7|2765.7|2
1596436500000|2020-08-03 06:35:00|2789|2777|2789.4|2777.4|2789.4|2777.4|2785|2773|8
1596436800000|2020-08-03 06:40:00|2789.5|2777.5|2790.7|2778.7|2791.7|2779.7|2788|2776|52
1596437100000|2020-08-03 06:45:00|2790.5|2778.5|2792.2|2780.2|2792.7|2780.7|2787.7|2775.7|18
1596437400000|2020-08-03 06:50:00|2791.8|2779.8|2794.3|2782.3|2794.4|2782.4|2791.5|2779.5|9
1596437700000|2020-08-03 06:55:00|2794.7|2782.7|2791.7|2779.7|2799.4|2787.4|2791.2|2779.2|51
1596438000000|2020-08-03 07:00:00|2792|2780|2783|2771|2792.7|2780.7|2781.7|2769.7|2
1596438300000|2020-08-03 07:05:00|2782.2|2770.2|2782|2770|2783|2771|2780.4|2768.4|1
1596438600000|2020-08-03 07:10:00|2782.7|2770.7|2783|2771|2784|2772|2781|2769|0
1596438900000|2020-08-03 07:15:00|2782|2770|2780.7|2768.7|2782|2770|2777.5|2765.5|23
1596439200000|2020-08-03 07:20:00|2780|2768|2782|2770|2782.7|2770.7|2777.7|2765.7|4
1596439500000|2020-08-03 07:25:00|2782.3|2770.3|2783|2771|2786|2774|2781|2769|0
1596439800000|2020-08-03 07:30:00|2782.5|2770.5|2784.3|2772.3|2784.3|2772.3|2780.3|2768.3|1
1596440100000|2020-08-03 07:35:00|2785.3|2773.3|2786.8|2774.8|2788.3|2776.3|2785.3|2773.3|0
1596440400000|2020-08-03 07:40:00|2786.3|2774.3|2784|2772|2786.3|2774.3|2782.3|2770.3|5
1596440700000|2020-08-03 07:45:00|2783.7|2771.7|2783|2771|2783.7|2771.7|2782.7|2770.7|26
1596441000000|2020-08-03 07:50:00|2783.7|2771.7|2785.8|2773.8|2786.3|2774.3|2783.7|2771.7|0
1596441300000|2020-08-03 07:55:00|2785.3|2773.3|2788.3|2776.3|2788.3|2776.3|2783|2771|0
1596441600000|2020-08-03 08:00:00|2787.3|2775.3|2795|2783|2796.3|2784.3|2787.3|2775.3|0
1596441900000|2020-08-03 08:05:00|2795.6|2783.6|2792.3|2780.3|2796.1|2784.1|2791.5|2779.5|0
1596442200000|2020-08-03 08:10:00|2792|2780|2785.3|2773.3|2792|2780|2785.3|2773.3|0
1596442500000|2020-08-03 08:15:00|2785.8|2773.8|2788.8|2776.8|2789.3|2777.3|2785.8|2773.8|3
1596442800000|2020-08-03 08:20:00|2789.8|2777.8|2789|2777|2790.3|2778.3|2788.3|2776.3|0
1596443100000|2020-08-03 08:25:00|2788.3|2776.3|2788.3|2776.3|2789.6|2777.6|2788.3|2776.3|0
1596443400000|2020-08-03 08:30:00|2787.8|2775.8|2790.6|2778.6|2793.9|2781.9|2786|2774|12
1596443700000|2020-08-03 08:35:00|2789.9|2777.9|2787.3|2775.3|2791.9|2779.9|2786.6|2774.6|1
1596444000000|2020-08-03 08:40:00|2787.1|2775.1|2780.9|2768.9|2787.1|2775.1|2778.6|2766.6|86
1596444300000|2020-08-03 08:45:00|2779.9|2767.9|2765.3|2753.3|2784.1|2772.1|2763.3|2751.3|5
1596444600000|2020-08-03 08:50:00|2764.3|2752.3|2764.9|2752.9|2766.3|2754.3|2759.3|2747.3|0
1596444900000|2020-08-03 08:55:00|2765.3|2753.3|2762.9|2750.9|2765.6|2753.6|2760.3|2748.3|36
1596445200000|2020-08-03 09:00:00|2762.3|2750.3|2772.2|2760.2|2773.2|2761.2|2761.3|2749.3|7
1596445500000|2020-08-03 09:05:00|2773.2|2761.2|2768.2|2756.2|2773.2|2761.2|2763.2|2751.2|0
1596445800000|2020-08-03 09:10:00|2768.1|2756.1|2770.2|2758.2|2770.2|2758.2|2767.2|2755.2|0
1596446100000|2020-08-03 09:15:00|2769.6|2757.6|2771.2|2759.2|2773.2|2761.2|2769.2|2757.2|0
1596446400000|2020-08-03 09:20:00|2771.4|2759.4|2774.6|2762.6|2775.7|2763.7|2771.2|2759.2|13
1596446700000|2020-08-03 09:25:00|2775.1|2763.1|2771.6|2759.6|2776.6|2764.6|2771.1|2759.1|0
1596447000000|2020-08-03 09:30:00|2771.9|2759.9|2774|2762|2777.6|2765.6|2770.6|2758.6|0
1596447300000|2020-08-03 09:35:00|2774.4|2762.4|2779.5|2767.5|2779.5|2767.5|2774.4|2762.4|0
1596447600000|2020-08-03 09:40:00|2779.9|2767.9|2782.7|2770.7|2787.4|2775.4|2779.7|2767.7|26
1596447900000|2020-08-03 09:45:00|2782.9|2770.9|2780.6|2768.6|2787.5|2775.5|2779.6|2767.6|59
1596448200000|2020-08-03 09:50:00|2781.1|2769.1|2781.5|2769.5|2782.5|2770.5|2778.9|2766.9|54
1596448500000|2020-08-03 09:55:00|2782.5|2770.5|2772.2|2760.2|2783.4|2771.4|2772.2|2760.2|112
1596508200000|2020-08-04 02:30:00|2781|2769|2788|2776|2788|2776|2777|2765|0
1596508500000|2020-08-04 02:35:00|2787.6|2775.6|2784.1|2772.1|2787.6|2775.6|2780.6|2768.6|4
1596508800000|2020-08-04 02:40:00|2784.5|2772.5|2791.9|2779.9|2791.9|2779.9|2782.6|2770.6|13
1596509100000|2020-08-04 02:45:00|2791|2779|2792.9|2780.9|2793.9|2781.9|2787.6|2775.6|1
1596509400000|2020-08-04 02:50:00|2793.1|2781.1|2791.2|2779.2|2793.9|2781.9|2790.9|2778.9|5
1596509700000|2020-08-04 02:55:00|2791.9|2779.9|2796.3|2784.3|2796.6|2784.6|2791.9|2779.9|236
1596510000000|2020-08-04 03:00:00|2796.6|2784.6|2792.2|2780.2|2796.6|2784.6|2790.6|2778.6|0
1596510300000|2020-08-04 03:05:00|2792.9|2780.9|2786.6|2774.6|2792.9|2780.9|2783.6|2771.6|7
1596510600000|2020-08-04 03:10:00|2787.6|2775.6|2787.1|2775.1|2791.6|2779.6|2786.6|2774.6|0
1596510900000|2020-08-04 03:15:00|2787.4|2775.4|2784.6|2772.6|2787.4|2775.4|2779.6|2767.6|9
1596511200000|2020-08-04 03:20:00|2784.2|2772.2|2788.6|2776.6|2790.6|2778.6|2781.6|2769.6|0
1596511500000|2020-08-04 03:25:00|2789.1|2777.1|2808.1|2796.1|2816.1|2804.1|2789.1|2777.1|67
1596511800000|2020-08-04 03:30:00|2808.6|2796.6|2806.2|2794.2|2814.7|2802.7|2805.9|2793.9|49
1596512100000|2020-08-04 03:35:00|2807.2|2795.2|2810.2|2798.2|2813.7|2801.7|2806.2|2794.2|0
1596512400000|2020-08-04 03:40:00|2810.8|2798.8|2814.2|2802.2|2814.2|2802.2|2808.2|2796.2|0
1596512700000|2020-08-04 03:45:00|2814|2802|2815.3|2803.3|2817.5|2805.5|2811.4|2799.4|70
1596513000000|2020-08-04 03:50:00|2815|2803|2820.1|2808.1|2822.8|2810.8|2815|2803|19
1596513300000|2020-08-04 03:55:00|2820.6|2808.6|2819.8|2807.8|2821.1|2809.1|2819.8|2807.8|5
1596513600000|2020-08-04 04:00:00|2820|2808|2820.1|2808.1|2821.8|2809.8|2820|2808|3
1596513900000|2020-08-04 04:05:00|2820.5|2808.5|2818.1|2806.1|2821.5|2809.5|2816.1|2804.1|1
1596514200000|2020-08-04 04:10:00|2818.8|2806.8|2820.1|2808.1|2820.9|2808.9|2818.8|2806.8|2
1596514500000|2020-08-04 04:15:00|2820.4|2808.4|2818.1|2806.1|2820.4|2808.4|2817.1|2805.1|0
1596514800000|2020-08-04 04:20:00|2818.4|2806.4|2819.1|2807.1|2819.1|2807.1|2818.4|2806.4|0
1596515100000|2020-08-04 04:25:00|2820.4|2808.4|2825.2|2813.2|2827|2815|2819.4|2807.4|121
1596522600000|2020-08-04 06:30:00|2842.7|2830.7|2850.5|2838.5|2850.8|2838.8|2839.5|2827.5|23
1596522900000|2020-08-04 06:35:00|2851.8|2839.8|2847.2|2835.2|2854.5|2842.5|2846.7|2834.7|6
1596523200000|2020-08-04 06:40:00|2845.2|2833.2|2845.2|2833.2|2847.5|2835.5|2841.2|2829.2|16
1596523500000|2020-08-04 06:45:00|2845.5|2833.5|2842.5|2830.5|2846.9|2834.9|2839.5|2827.5|12
1596523800000|2020-08-04 06:50:00|2842.4|2830.4|2843.2|2831.2|2843.2|2831.2|2839.7|2827.7|9
1596524100000|2020-08-04 06:55:00|2843.6|2831.6|2842.2|2830.2|2843.9|2831.9|2841.7|2829.7|12
1596524400000|2020-08-04 07:00:00|2841.9|2829.9|2841.7|2829.7|2842.9|2830.9|2839.2|2827.2|20
1596524700000|2020-08-04 07:05:00|2841.2|2829.2|2844.9|2832.9|2845.5|2833.5|2841.2|2829.2|14
1596525000000|2020-08-04 07:10:00|2844.2|2832.2|2842.8|2830.8|2845.5|2833.5|2842.8|2830.8|200
1596525300000|2020-08-04 07:15:00|2843|2831|2847.9|2835.9|2848.9|2836.9|2842.9|2830.9|18
1596525600000|2020-08-04 07:20:00|2849.1|2837.1|2851.8|2839.8|2852.9|2840.9|2848.4|2836.4|16
1596525900000|2020-08-04 07:25:00|2851.2|2839.2|2851.5|2839.5|2852.9|2840.9|2849.8|2837.8|4
1596526200000|2020-08-04 07:30:00|2850.5|2838.5|2849.8|2837.8|2851.5|2839.5|2848.1|2836.1|0
1596526500000|2020-08-04 07:35:00|2850.8|2838.8|2842.8|2830.8|2851.5|2839.5|2841.6|2829.6|49
1596526800000|2020-08-04 07:40:00|2842.4|2830.4|2841.8|2829.8|2844.8|2832.8|2839.8|2827.8|1
1596527100000|2020-08-04 07:45:00|2841.3|2829.3|2843.4|2831.4|2843.8|2831.8|2839.8|2827.8|0
1596527400000|2020-08-04 07:50:00|2843.8|2831.8|2842.8|2830.8|2844.8|2832.8|2839.8|2827.8|0
1596527700000|2020-08-04 07:55:00|2842.6|2830.6|2842.8|2830.8|2844.3|2832.3|2842.3|2830.3|5
1596528000000|2020-08-04 08:00:00|2841.8|2829.8|2836.4|2824.4|2841.8|2829.8|2835.4|2823.4|13
1596528300000|2020-08-04 08:05:00|2837.1|2825.1|2809.1|2797.1|2837.1|2825.1|2809.1|2797.1|16
1596528600000|2020-08-04 08:10:00|2808.8|2796.8|2824.9|2812.9|2826.4|2814.4|2808.5|2796.5|15
1596528900000|2020-08-04 08:15:00|2825.3|2813.3|2823.8|2811.8|2825.4|2813.4|2823.1|2811.1|0
1596529200000|2020-08-04 08:20:00|2823.3|2811.3|2821.8|2809.8|2823.3|2811.3|2817.8|2805.8|3
1596529500000|2020-08-04 08:25:00|2820.8|2808.8|2824.7|2812.7|2825.8|2813.8|2820.8|2808.8|0
1596529800000|2020-08-04 08:30:00|2825.2|2813.2|2827.2|2815.2|2829.7|2817.7|2824.7|2812.7|3
1596530100000|2020-08-04 08:35:00|2827.1|2815.1|2824.4|2812.4|2827.2|2815.2|2823.4|2811.4|0
1596530400000|2020-08-04 08:40:00|2824.2|2812.2|2831.7|2819.7|2832.7|2820.7|2823.4|2811.4|43
1596530700000|2020-08-04 08:45:00|2832|2820|2833.9|2821.9|2834.7|2822.7|2831.7|2819.7|0
1596531000000|2020-08-04 08:50:00|2833.7|2821.7|2832.5|2820.5|2833.7|2821.7|2832|2820|0
1596531300000|2020-08-04 08:55:00|2831.3|2819.3|2830.5|2818.5|2831.3|2819.3|2826.5|2814.5|49
1596531600000|2020-08-04 09:00:00|2830.8|2818.8|2824.3|2812.3|2833|2821|2821.3|2809.3|12
1596531900000|2020-08-04 09:05:00|2825|2813|2822.3|2810.3|2826.3|2814.3|2822.3|2810.3|15
1596532200000|2020-08-04 09:10:00|2822.7|2810.7|2828.5|2816.5|2829|2817|2821.3|2809.3|9
1596532500000|2020-08-04 09:15:00|2828.8|2816.8|2831.6|2819.6|2834.6|2822.6|2828.8|2816.8|4
1596532800000|2020-08-04 09:20:00|2832.6|2820.6|2827.1|2815.1|2833.1|2821.1|2826.8|2814.8|0
1596533100000|2020-08-04 09:25:00|2826.8|2814.8|2828|2816|2829|2817|2822.6|2810.6|3
1596533400000|2020-08-04 09:30:00|2827.6|2815.6|2825.1|2813.1|2828.6|2816.6|2824.3|2812.3|3
1596533700000|2020-08-04 09:35:00|2824.6|2812.6|2818.3|2806.3|2824.6|2812.6|2817.3|2805.3|13
1596534000000|2020-08-04 09:40:00|2818|2806|2814.3|2802.3|2818.3|2806.3|2814.3|2802.3|30
1596534300000|2020-08-04 09:45:00|2815.3|2803.3|2822.6|2810.6|2824.6|2812.6|2815|2803|0
1596534600000|2020-08-04 09:50:00|2822.9|2810.9|2824.6|2812.6|2826.1|2814.1|2819.6|2807.6|3
1596534900000|2020-08-04 09:55:00|2824.1|2812.1|2814.9|2802.9|2825.6|2813.6|2813.7|2801.7|43
1596594600000|2020-08-05 02:30:00|2782.3|2770.3|2784.3|2772.3|2791.6|2779.6|2778.3|2766.3|85
1596594900000|2020-08-05 02:35:00|2783.8|2771.8|2789|2777|2790.3|2778.3|2774.7|2762.7|14
1596595200000|2020-08-05 02:40:00|2789.3|2777.3|2795|2783|2795|2783|2789|2777|3
1596595500000|2020-08-05 02:45:00|2794|2782|2793.6|2781.6|2794.8|2782.8|2788.6|2776.6|1
1596595800000|2020-08-05 02:50:00|2794.6|2782.6|2800.6|2788.6|2804.4|2792.4|2794.6|2782.6|18
1596596100000|2020-08-05 02:55:00|2801.6|2789.6|2806.1|2794.1|2806.1|2794.1|2799.6|2787.6|3
1596596400000|2020-08-05 03:00:00|2805.7|2793.7|2805.2|2793.2|2810.2|2798.2|2803.2|2791.2|16
1596596700000|2020-08-05 03:05:00|2804.9|2792.9|2810.6|2798.6|2811.6|2799.6|2802.5|2790.5|5
1596597000000|2020-08-05 03:10:00|2810.1|2798.1|2803.6|2791.6|2812.6|2800.6|2803.6|2791.6|1
1596597300000|2020-08-05 03:15:00|2804.1|2792.1|2803.1|2791.1|2805.6|2793.6|2801.6|2789.6|1
1596597600000|2020-08-05 03:20:00|2802.8|2790.8|2800.9|2788.9|2807.6|2795.6|2800.6|2788.6|18
1596597900000|2020-08-05 03:25:00|2799.9|2787.9|2791.3|2779.3|2799.9|2787.9|2788.8|2776.8|21
1596598200000|2020-08-05 03:30:00|2790.8|2778.8|2792|2780|2793|2781|2789.5|2777.5|0
1596598500000|2020-08-05 03:35:00|2792.5|2780.5|2786.6|2774.6|2793.6|2781.6|2784.6|2772.6|67
1596598800000|2020-08-05 03:40:00|2786.4|2774.4|2789.6|2777.6|2789.6|2777.6|2786.1|2774.1|6
1596599100000|2020-08-05 03:45:00|2789.8|2777.8|2788.6|2776.6|2790.6|2778.6|2788.6|2776.6|0
1596599400000|2020-08-05 03:50:00|2788.2|2776.2|2787.5|2775.5|2788.2|2776.2|2784.5|2772.5|3
1596599700000|2020-08-05 03:55:00|2785.5|2773.5|2786.5|2774.5|2786.5|2774.5|2784.5|2772.5|7
1596600000000|2020-08-05 04:00:00|2786.2|2774.2|2789.5|2777.5|2789.5|2777.5|2784.2|2772.2|2
1596600300000|2020-08-05 04:05:00|2789.7|2777.7|2788.5|2776.5|2791.5|2779.5|2787.5|2775.5|8
1596600600000|2020-08-05 04:10:00|2788|2776|2785.5|2773.5|2788.5|2776.5|2785.5|2773.5|6
1596600900000|2020-08-05 04:15:00|2784.8|2772.8|2786|2774|2787.1|2775.1|2784.5|2772.5|30
1596601200000|2020-08-05 04:20:00|2786.5|2774.5|2783.1|2771.1|2786.5|2774.5|2783|2771|7
1596601500000|2020-08-05 04:25:00|2782.8|2770.8|2790.9|2778.9|2790.9|2778.9|2777.9|2765.9|80
1596609000000|2020-08-05 06:30:00|2779.7|2767.7|2782.7|2770.7|2788.7|2776.7|2778.7|2766.7|48
1596609300000|2020-08-05 06:35:00|2781.7|2769.7|2772.4|2760.4|2783.2|2771.2|2764.1|2752.1|21
1596609600000|2020-08-05 06:40:00|2772.8|2760.8|2774.7|2762.7|2780.4|2768.4|2772.6|2760.6|94
1596609900000|2020-08-05 06:45:00|2774.5|2762.5|2775.8|2763.8|2779.2|2767.2|2774|2762|34
1596610200000|2020-08-05 06:50:00|2776.7|2764.7|2782.8|2770.8|2784.1|2772.1|2776.2|2764.2|119
1596610500000|2020-08-05 06:55:00|2782.5|2770.5|2775|2763|2784.5|2772.5|2774|2762|37
1596610800000|2020-08-05 07:00:00|2774.7|2762.7|2781.2|2769.2|2781.2|2769.2|2774.7|2762.7|15
1596611100000|2020-08-05 07:05:00|2780.9|2768.9|2781.1|2769.1|2781.6|2769.6|2780|2768|12
1596611400000|2020-08-05 07:10:00|2780.8|2768.8|2781.3|2769.3|2782.4|2770.4|2780.6|2768.6|0
1596611700000|2020-08-05 07:15:00|2781.5|2769.5|2782|2770|2782|2770|2781.3|2769.3|0
1596612000000|2020-08-05 07:20:00|2782.3|2770.3|2787.7|2775.7|2787.7|2775.7|2782.3|2770.3|21
1596612300000|2020-08-05 07:25:00|2787.5|2775.5|2788|2776|2798|2786|2787|2775|94
1596612600000|2020-08-05 07:30:00|2788.2|2776.2|2792|2780|2792|2780|2787|2775|0
1596612900000|2020-08-05 07:35:00|2791.4|2779.4|2793|2781|2793|2781|2789|2777|31
1596613200000|2020-08-05 07:40:00|2794|2782|2790.6|2778.6|2796.6|2784.6|2790.6|2778.6|240
1596613500000|2020-08-05 07:45:00|2790.8|2778.8|2779|2767|2791.3|2779.3|2776|2764|88
1596613800000|2020-08-05 07:50:00|2779.3|2767.3|2778|2766|2781|2769|2776.3|2764.3|2
1596614100000|2020-08-05 07:55:00|2778.3|2766.3|2783.1|2771.1|2785.6|2773.6|2778|2766|10
1596614400000|2020-08-05 08:00:00|2782.8|2770.8|2774.9|2762.9|2783.1|2771.1|2774.5|2762.5|11
1596614700000|2020-08-05 08:05:00|2775.7|2763.7|2774.2|2762.2|2777.4|2765.4|2774.2|2762.2|0
1596615000000|2020-08-05 08:10:00|2774.4|2762.4|2777.6|2765.6|2777.6|2765.6|2773.9|2761.9|1
1596615300000|2020-08-05 08:15:00|2777|2765|2774.9|2762.9|2777|2765|2774.2|2762.2|9
1596615600000|2020-08-05 08:20:00|2775.1|2763.1|2778.9|2766.9|2779.9|2767.9|2775.1|2763.1|1
1596615900000|2020-08-05 08:25:00|2778.6|2766.6|2762.7|2750.7|2778.6|2766.6|2761.1|2749.1|433
1596616200000|2020-08-05 08:30:00|2763.2|2751.2|2761.3|2749.3|2765.3|2753.3|2758.6|2746.6|24
1596616500000|2020-08-05 08:35:00|2760.7|2748.7|2759.8|2747.8|2761.3|2749.3|2756.3|2744.3|13
1596616800000|2020-08-05 08:40:00|2760.3|2748.3|2761.3|2749.3|2761.3|2749.3|2759.3|2747.3|6
1596617100000|2020-08-05 08:45:00|2761.6|2749.6|2761.1|2749.1|2765.8|2753.8|2760.9|2748.9|17
1596617400000|2020-08-05 08:50:00|2760.9|2748.9|2761.6|2749.6|2761.6|2749.6|2760.2|2748.2|32
1596617700000|2020-08-05 08:55:00|2761.3|2749.3|2760.9|2748.9|2761.6|2749.6|2759.9|2747.9|91
1596618000000|2020-08-05 09:00:00|2759.9|2747.9|2754.6|2742.6|2759.9|2747.9|2749.3|2737.3|31
1596618300000|2020-08-05 09:05:00|2753.9|2741.9|2753.2|2741.2|2759.6|2747.6|2753.2|2741.2|26
1596618600000|2020-08-05 09:10:00|2752.8|2740.8|2756.6|2744.6|2756.6|2744.6|2751.3|2739.3|24
1596618900000|2020-08-05 09:15:00|2757.6|2745.6|2763.4|2751.4|2763.9|2751.9|2757.4|2745.4|32
1596619200000|2020-08-05 09:20:00|2763.1|2751.1|2761.9|2749.9|2763.1|2751.1|2757.9|2745.9|3
1596619500000|2020-08-05 09:25:00|2761.6|2749.6|2762.8|2750.8|2770.9|2758.9|2759.9|2747.9|189
1596619800000|2020-08-05 09:30:00|2762.5|2750.5|2765|2753|2767.7|2755.7|2760.8|2748.8|8
1596620100000|2020-08-05 09:35:00|2765.2|2753.2|2767.1|2755.1|2768.3|2756.3|2764.6|2752.6|4
1596620400000|2020-08-05 09:40:00|2766.6|2754.6|2771.3|2759.3|2771.3|2759.3|2766.6|2754.6|90
1596620700000|2020-08-05 09:45:00|2770.3|2758.3|2755.4|2743.4|2770.3|2758.3|2755.4|2743.4|64
1596621000000|2020-08-05 09:50:00|2755.7|2743.7|2760.5|2748.5|2762.7|2750.7|2753.9|2741.9|14
1596621300000|2020-08-05 09:55:00|2760.7|2748.7|2757|2745|2760.7|2748.7|2755.7|2743.7|7
1596681000000|2020-08-06 02:30:00|2771.8|2759.8|2779.9|2767.9|2780.4|2768.4|2767.9|2755.9|30
1596681300000|2020-08-06 02:35:00|2780.4|2768.4|2772.4|2760.4|2780.4|2768.4|2771.4|2759.4|3
1596681600000|2020-08-06 02:40:00|2772.9|2760.9|2773.1|2761.1|2774.9|2762.9|2770.8|2758.8|4
1596681900000|2020-08-06 02:45:00|2772.1|2760.1|2770.5|2758.5|2772.1|2760.1|2768.3|2756.3|10
1596682200000|2020-08-06 02:50:00|2770.2|2758.2|2770.1|2758.1|2770.2|2758.2|2768.1|2756.1|0
1596682500000|2020-08-06 02:55:00|2770.3|2758.3|2769.1|2757.1|2772.1|2760.1|2768.1|2756.1|11
1596682800000|2020-08-06 03:00:00|2768.6|2756.6|2772|2760|2773|2761|2768.1|2756.1|1
1596683100000|2020-08-06 03:05:00|2772.5|2760.5|2772.5|2760.5|2774.5|2762.5|2772.5|2760.5|14
1596683400000|2020-08-06 03:10:00|2772.2|2760.2|2772.7|2760.7|2773|2761|2771|2759|0
1596683700000|2020-08-06 03:15:00|2773.4|2761.4|2772.5|2760.5|2773.4|2761.4|2771.3|2759.3|10
1596684000000|2020-08-06 03:20:00|2772.8|2760.8|2765.6|2753.6|2774|2762|2764.3|2752.3|43
1596684300000|2020-08-06 03:25:00|2766|2754|2762.7|2750.7|2766.2|2754.2|2760.7|2748.7|12
1596684600000|2020-08-06 03:30:00|2763.7|2751.7|2763|2751|2763.7|2751.7|2758|2746|12
1596684900000|2020-08-06 03:35:00|2763.3|2751.3|2763|2751|2765|2753|2763|2751|1
1596685200000|2020-08-06 03:40:00|2762.7|2750.7|2757.7|2745.7|2764|2752|2755.4|2743.4|62
1596685500000|2020-08-06 03:45:00|2757.2|2745.2|2758.1|2746.1|2761.4|2749.4|2757.2|2745.2|17
1596685800000|2020-08-06 03:50:00|2758.7|2746.7|2765|2753|2765.3|2753.3|2758.7|2746.7|23
1596686100000|2020-08-06 03:55:00|2764.7|2752.7|2768|2756|2769|2757|2764|2752|2
1596686400000|2020-08-06 04:00:00|2768.3|2756.3|2772|2760|2773|2761|2768|2756|0
1596686700000|2020-08-06 04:05:00|2772.3|2760.3|2772|2760|2773|2761|2770|2758|1
1596687000000|2020-08-06 04:10:00|2772.8|2760.8|2770|2758|2772.8|2760.8|2770|2758|0
1596687300000|2020-08-06 04:15:00|2769|2757|2771.7|2759.7|2771.7|2759.7|2769|2757|0
1596687600000|2020-08-06 04:20:00|2771.9|2759.9|2771.2|2759.2|2772.4|2760.4|2769.9|2757.9|0
1596687900000|2020-08-06 04:25:00|2771.4|2759.4|2770.4|2758.4|2771.7|2759.7|2768.2|2756.2|2
1596695400000|2020-08-06 06:30:00|2773.1|2761.1|2792|2780|2794.4|2782.4|2773.1|2761.1|8
1596695700000|2020-08-06 06:35:00|2791|2779|2788.9|2776.9|2792.7|2780.7|2788|2776|2
1596696000000|2020-08-06 06:40:00|2788.7|2776.7|2783.6|2771.6|2788.7|2776.7|2783.6|2771.6|3
1596696300000|2020-08-06 06:45:00|2784.6|2772.6|2782.9|2770.9|2784.9|2772.9|2782.9|2770.9|169
1596696600000|2020-08-06 06:50:00|2781.9|2769.9|2781.8|2769.8|2782.5|2770.5|2778.9|2766.9|0
1596696900000|2020-08-06 06:55:00|2782.2|2770.2|2786.8|2774.8|2787.8|2775.8|2781.4|2769.4|166
1596697200000|2020-08-06 07:00:00|2787.8|2775.8|2781.4|2769.4|2787.8|2775.8|2780.8|2768.8|10
1596697500000|2020-08-06 07:05:00|2781.7|2769.7|2778.4|2766.4|2782.4|2770.4|2777.4|2765.4|1
1596697800000|2020-08-06 07:10:00|2779.4|2767.4|2781.4|2769.4|2782.9|2770.9|2779.4|2767.4|9
1596698100000|2020-08-06 07:15:00|2780.9|2768.9|2782.9|2770.9|2786.6|2774.6|2780.4|2768.4|1
1596698400000|2020-08-06 07:20:00|2783.4|2771.4|2787.9|2775.9|2788.9|2776.9|2783.4|2771.4|0
1596698700000|2020-08-06 07:25:00|2787.6|2775.6|2788.2|2776.2|2789.2|2777.2|2784.9|2772.9|63
1596699000000|2020-08-06 07:30:00|2787.2|2775.2|2787.5|2775.5|2788.5|2776.5|2784.2|2772.2|9
1596699300000|2020-08-06 07:35:00|2786.9|2774.9|2804.8|2792.8|2806.8|2794.8|2786.5|2774.5|102
1596699600000|2020-08-06 07:40:00|2804.5|2792.5|2801.2|2789.2|2806.8|2794.8|2800.7|2788.7|18
1596699900000|2020-08-06 07:45:00|2801.4|2789.4|2806.8|2794.8|2808.5|2796.5|2800.5|2788.5|4
1596700200000|2020-08-06 07:50:00|2806.3|2794.3|2808.1|2796.1|2813.5|2801.5|2805.8|2793.8|7
1596700500000|2020-08-06 07:55:00|2807.8|2795.8|2802.8|2790.8|2809.2|2797.2|2802.8|2790.8|3
1596700800000|2020-08-06 08:00:00|2803.3|2791.3|2805.7|2793.7|2806.8|2794.8|2803.3|2791.3|0
1596701100000|2020-08-06 08:05:00|2806|2794|2810.5|2798.5|2812.9|2800.9|2804.3|2792.3|196
1596701400000|2020-08-06 08:10:00|2810.9|2798.9|2816.5|2804.5|2816.5|2804.5|2810.9|2798.9|25
1596701700000|2020-08-06 08:15:00|2816.2|2804.2|2819.8|2807.8|2820.3|2808.3|2815.8|2803.8|13
1596702000000|2020-08-06 08:20:00|2819.6|2807.6|2812.3|2800.3|2819.8|2807.8|2812.3|2800.3|87
1596702300000|2020-08-06 08:25:00|2812.8|2800.8|2810.5|2798.5|2813.3|2801.3|2809.8|2797.8|12
1596702600000|2020-08-06 08:30:00|2810.7|2798.7|2807.5|2795.5|2812.5|2800.5|2803.7|2791.7|10
1596702900000|2020-08-06 08:35:00|2808|2796|2810.3|2798.3|2812.4|2800.4|2807.4|2795.4|1
1596703200000|2020-08-06 08:40:00|2810.5|2798.5|2811.3|2799.3|2811.9|2799.9|2806.9|2794.9|11
1596703500000|2020-08-06 08:45:00|2811.7|2799.7|2809.1|2797.1|2813.1|2801.1|2808.6|2796.6|107
1596703800000|2020-08-06 08:50:00|2810.3|2798.3|2816.5|2804.5|2817.9|2805.9|2810.1|2798.1|111
1596704100000|2020-08-06 08:55:00|2816.3|2804.3|2814.1|2802.1|2816.3|2804.3|2811.7|2799.7|10
1596704400000|2020-08-06 09:00:00|2814.4|2802.4|2813.3|2801.3|2816.1|2804.1|2813.3|2801.3|1
1596704700000|2020-08-06 09:05:00|2812.4|2800.4|2814.7|2802.7|2815.4|2803.4|2810.4|2798.4|31
1596705000000|2020-08-06 09:10:00|2814|2802|2813|2801|2815.4|2803.4|2813|2801|0
1596705300000|2020-08-06 09:15:00|2814.2|2802.2|2812|2800|2815|2803|2812|2800|15
1596705600000|2020-08-06 09:20:00|2811.4|2799.4|2813|2801|2814|2802|2809|2797|19
1596705900000|2020-08-06 09:25:00|2814|2802|2811|2799|2814|2802|2811|2799|8
1596706200000|2020-08-06 09:30:00|2810.7|2798.7|2809.9|2797.9|2811.9|2799.9|2808.9|2796.9|2
1596706500000|2020-08-06 09:35:00|2809.7|2797.7|2803.9|2791.9|2809.9|2797.9|2802.9|2790.9|14
1596706800000|2020-08-06 09:40:00|2804.9|2792.9|2811.4|2799.4|2812.9|2800.9|2803.9|2791.9|39
1596707100000|2020-08-06 09:45:00|2811.7|2799.7|2810.9|2798.9|2812.2|2800.2|2810.9|2798.9|7
1596707400000|2020-08-06 09:50:00|2809.9|2797.9|2805.2|2793.2|2811.9|2799.9|2802.2|2790.2|17
1596707700000|2020-08-06 09:55:00|2804.9|2792.9|2812.4|2800.4|2813.1|2801.1|2803.2|2791.2|406
1596767400000|2020-08-07 02:30:00|2802.8|2790.8|2794.4|2782.4|2808.4|2796.4|2792.7|2780.7|156
1596767700000|2020-08-07 02:35:00|2794.9|2782.9|2804.9|2792.9|2805|2793|2794.9|2782.9|49
1596768000000|2020-08-07 02:40:00|2805.4|2793.4|2815.8|2803.8|2816.5|2804.5|2805.4|2793.4|6
1596768300000|2020-08-07 02:45:00|2816.4|2804.4|2807.3|2795.3|2816.8|2804.8|2807.3|2795.3|5
1596768600000|2020-08-07 02:50:00|2807.8|2795.8|2818.2|2806.2|2820|2808|2807.8|2795.8|3
1596768900000|2020-08-07 02:55:00|2818.7|2806.7|2822.1|2810.1|2824|2812|2818.2|2806.2|32
1596769200000|2020-08-07 03:00:00|2821.4|2809.4|2818.1|2806.1|2821.4|2809.4|2815.1|2803.1|1
1596769500000|2020-08-07 03:05:00|2818.6|2806.6|2818.1|2806.1|2819.5|2807.5|2815.1|2803.1|0
1596769800000|2020-08-07 03:10:00|2817.6|2805.6|2817|2805|2822.8|2810.8|2815.1|2803.1|3
1596770100000|2020-08-07 03:15:00|2817.5|2805.5|2811|2799|2819|2807|2809.8|2797.8|47
1596770400000|2020-08-07 03:20:00|2810.4|2798.4|2808.9|2796.9|2811.4|2799.4|2807.4|2795.4|21
1596770700000|2020-08-07 03:25:00|2808.4|2796.4|2805.4|2793.4|2809.6|2797.6|2802.9|2790.9|0
1596771000000|2020-08-07 03:30:00|2805.7|2793.7|2801.6|2789.6|2808.9|2796.9|2800.9|2788.9|23
1596771300000|2020-08-07 03:35:00|2801.9|2789.9|2801.1|2789.1|2806.1|2794.1|2798.5|2786.5|85
1596771600000|2020-08-07 03:40:00|2801.3|2789.3|2801.3|2789.3|2801.8|2789.8|2799.9|2787.9|45
1596771900000|2020-08-07 03:45:00|2801.1|2789.1|2797.8|2785.8|2801.8|2789.8|2795.8|2783.8|52
1596772200000|2020-08-07 03:50:00|2799|2787|2797.8|2785.8|2801|2789|2797.8|2785.8|3
1596772500000|2020-08-07 03:55:00|2797.5|2785.5|2798.3|2786.3|2800|2788|2796.8|2784.8|0
1596772800000|2020-08-07 04:00:00|2797.8|2785.8|2798|2786|2799.3|2787.3|2795.8|2783.8|17
1596773100000|2020-08-07 04:05:00|2797.5|2785.5|2797|2785|2798|2786|2796.5|2784.5|0
1596773400000|2020-08-07 04:10:00|2798|2786|2799.7|2787.7|2799.7|2787.7|2797.7|2785.7|17
1596773700000|2020-08-07 04:15:00|2800|2788|2804.2|2792.2|2806.5|2794.5|2800|2788|21
1596774000000|2020-08-07 04:20:00|2804.4|2792.4|2803.9|2791.9|2805.7|2793.7|2803.4|2791.4|0
1596774300000|2020-08-07 04:25:00|2804.2|2792.2|2804.7|2792.7|2806.4|2794.4|2804.2|2792.2|0
1596781800000|2020-08-07 06:30:00|2804|2792|2796.7|2784.7|2805.4|2793.4|2795.5|2783.5|33
1596782100000|2020-08-07 06:35:00|2797.4|2785.4|2796.7|2784.7|2799.7|2787.7|2796|2784|2
1596782400000|2020-08-07 06:40:00|2795.7|2783.7|2780.1|2768.1|2796|2784|2777.4|2765.4|16
1596782700000|2020-08-07 06:45:00|2779.4|2767.4|2781.1|2769.1|2783.1|2771.1|2778.9|2766.9|0
1596783000000|2020-08-07 06:50:00|2781.6|2769.6|2783.7|2771.7|2786.4|2774.4|2779.9|2767.9|30
1596783300000|2020-08-07 06:55:00|2783.4|2771.4|2783.7|2771.7|2784.7|2772.7|2782.9|2770.9|1
1596783600000|2020-08-07 07:00:00|2784.2|2772.2|2783.2|2771.2|2784.9|2772.9|2783.2|2771.2|0
1596783900000|2020-08-07 07:05:00|2782.9|2770.9|2787.2|2775.2|2787.7|2775.7|2782.9|2770.9|2
1596784200000|2020-08-07 07:10:00|2786.9|2774.9|2783.7|2771.7|2787.9|2775.9|2783.2|2771.2|5
1596784500000|2020-08-07 07:15:00|2783.9|2771.9|2783.2|2771.2|2784.2|2772.2|2783.2|2771.2|2
1596784800000|2020-08-07 07:20:00|2784.4|2772.4|2787|2775|2787|2775|2783.2|2771.2|9
1596785100000|2020-08-07 07:25:00|2787.2|2775.2|2791.1|2779.1|2792.7|2780.7|2787.2|2775.2|55
1596785400000|2020-08-07 07:30:00|2791.3|2779.3|2792|2780|2794.3|2782.3|2791.1|2779.1|37
1596785700000|2020-08-07 07:35:00|2791.5|2779.5|2786.7|2774.7|2792|2780|2786.7|2774.7|0
1596786000000|2020-08-07 07:40:00|2785.7|2773.7|2790.7|2778.7|2791.7|2779.7|2785.7|2773.7|0
1596786300000|2020-08-07 07:45:00|2790.4|2778.4|2787.5|2775.5|2790.7|2778.7|2787.5|2775.5|0
1596786600000|2020-08-07 07:50:00|2787.8|2775.8|2780|2768|2787.8|2775.8|2777|2765|42
1596786900000|2020-08-07 07:55:00|2780.5|2768.5|2774.7|2762.7|2781.2|2769.2|2771.4|2759.4|28
1596787200000|2020-08-07 08:00:00|2773.7|2761.7|2774.7|2762.7|2775.2|2763.2|2771.7|2759.7|17
1596787500000|2020-08-07 08:05:00|2775.7|2763.7|2775.7|2763.7|2776.7|2764.7|2773.9|2761.9|3
1596787800000|2020-08-07 08:10:00|2775.9|2763.9|2779.2|2767.2|2779.9|2767.9|2775.7|2763.7|4
1596788100000|2020-08-07 08:15:00|2778.7|2766.7|2780.7|2768.7|2780.7|2768.7|2778.2|2766.2|0
1596788400000|2020-08-07 08:20:00|2780.4|2768.4|2781.2|2769.2|2783.2|2771.2|2779.2|2767.2|0
1596788700000|2020-08-07 08:25:00|2780.7|2768.7|2779.2|2767.2|2780.7|2768.7|2778.2|2766.2|6
1596789000000|2020-08-07 08:30:00|2778.6|2766.6|2779.2|2767.2|2779.9|2767.9|2776.5|2764.5|53
1596789300000|2020-08-07 08:35:00|2778.2|2766.2|2773.6|2761.6|2778.7|2766.7|2773.6|2761.6|72
1596789600000|2020-08-07 08:40:00|2773.9|2761.9|2769.2|2757.2|2774.6|2762.6|2769.2|2757.2|44
1596789900000|2020-08-07 08:45:00|2768.9|2756.9|2778.2|2766.2|2778.2|2766.2|2768.4|2756.4|12
1596790200000|2020-08-07 08:50:00|2779.2|2767.2|2776.2|2764.2|2781.7|2769.7|2775.2|2763.2|0
1596790500000|2020-08-07 08:55:00|2775.9|2763.9|2771.1|2759.1|2775.9|2763.9|2768.4|2756.4|19
1596790800000|2020-08-07 09:00:00|2770.6|2758.6|2770.1|2758.1|2771.6|2759.6|2766.1|2754.1|11
1596791100000|2020-08-07 09:05:00|2769.9|2757.9|2771.1|2759.1|2772.9|2760.9|2769.9|2757.9|14
1596791400000|2020-08-07 09:10:00|2770.4|2758.4|2771.8|2759.8|2771.9|2759.9|2770.4|2758.4|0
1596791700000|2020-08-07 09:15:00|2771.1|2759.1|2771.1|2759.1|2774.1|2762.1|2771.1|2759.1|2
1596792000000|2020-08-07 09:20:00|2771.6|2759.6|2770.9|2758.9|2772.1|2760.1|2770.9|2758.9|0
1596792300000|2020-08-07 09:25:00|2771.1|2759.1|2777.8|2765.8|2778.8|2766.8|2771.1|2759.1|19
1596792600000|2020-08-07 09:30:00|2779.6|2767.6|2779.5|2767.5|2781.8|2769.8|2776.3|2764.3|35
1596792900000|2020-08-07 09:35:00|2778.5|2766.5|2781.5|2769.5|2781.5|2769.5|2778.5|2766.5|0
1596793200000|2020-08-07 09:40:00|2782.5|2770.5|2791.3|2779.3|2796|2784|2782.5|2770.5|23
1596793500000|2020-08-07 09:45:00|2792.5|2780.5|2794.9|2782.9|2795.7|2783.7|2791.5|2779.5|58
1596793800000|2020-08-07 09:50:00|2794.7|2782.7|2793.7|2781.7|2797.7|2785.7|2790.2|2778.2|108
1596794100000|2020-08-07 09:55:00|2793.2|2781.2|2803.5|2791.5|2803.5|2791.5|2792.7|2780.7|71
1597026600000|2020-08-10 02:30:00|2742.1|2730.1|2746.5|2734.5|2746.5|2734.5|2733|2721|72
1597026900000|2020-08-10 02:35:00|2746.8|2734.8|2751.2|2739.2|2757.2|2745.2|2742.5|2730.5|35
1597027200000|2020-08-10 02:40:00|2750.4|2738.4|2751.2|2739.2|2752.4|2740.4|2743.4|2731.4|4
1597027500000|2020-08-10 02:45:00|2750.7|2738.7|2750.4|2738.4|2752.2|2740.2|2749.4|2737.4|1
1597027800000|2020-08-10 02:50:00|2750.9|2738.9|2750.7|2738.7|2754.7|2742.7|2749.2|2737.2|17
1597028100000|2020-08-10 02:55:00|2750.5|2738.5|2768.6|2756.6|2770.9|2758.9|2750.5|2738.5|22
1597028400000|2020-08-10 03:00:00|2769.4|2757.4|2763.9|2751.9|2770.6|2758.6|2763.9|2751.9|13
1597028700000|2020-08-10 03:05:00|2764.8|2752.8|2760.9|2748.9|2768.3|2756.3|2760.9|2748.9|4
1597029000000|2020-08-10 03:10:00|2761.9|2749.9|2762.6|2750.6|2765.8|2753.8|2759.3|2747.3|14
1597029300000|2020-08-10 03:15:00|2763.1|2751.1|2764.5|2752.5|2766.8|2754.8|2762.5|2750.5|2
1597029600000|2020-08-10 03:20:00|2764.1|2752.1|2770.5|2758.5|2776|2764|2764.1|2752.1|7
1597029900000|2020-08-10 03:25:00|2770.8|2758.8|2772.8|2760.8|2774.8|2762.8|2770.5|2758.5|19
1597030200000|2020-08-10 03:30:00|2773.3|2761.3|2774.5|2762.5|2775.5|2763.5|2772.3|2760.3|1
1597030500000|2020-08-10 03:35:00|2775.5|2763.5|2776.4|2764.4|2778.7|2766.7|2774.5|2762.5|36
1597030800000|2020-08-10 03:40:00|2776.7|2764.7|2775.7|2763.7|2776.7|2764.7|2774.7|2762.7|1
1597031100000|2020-08-10 03:45:00|2774.5|2762.5|2774|2762|2774.7|2762.7|2772.2|2760.2|0
1597031400000|2020-08-10 03:50:00|2773.7|2761.7|2772.5|2760.5|2774.5|2762.5|2772|2760|50
1597031700000|2020-08-10 03:55:00|2773.3|2761.3|2768|2756|2773.3|2761.3|2766.7|2754.7|3
1597032000000|2020-08-10 04:00:00|2768.2|2756.2|2764.9|2752.9|2769.5|2757.5|2764.9|2752.9|10
1597032300000|2020-08-10 04:05:00|2765.2|2753.2|2771.7|2759.7|2771.9|2759.9|2764.7|2752.7|26
1597032600000|2020-08-10 04:10:00|2771.9|2759.9|2772.4|2760.4|2775.2|2763.2|2771.9|2759.9|55
1597032900000|2020-08-10 04:15:00|2771.9|2759.9|2771.7|2759.7|2774|2762|2770.1|2758.1|4
1597033200000|2020-08-10 04:20:00|2772.2|2760.2|2773.2|2761.2|2774.4|2762.4|2772.2|2760.2|25
1597033500000|2020-08-10 04:25:00|2773.4|2761.4|2769.2|2757.2|2773.4|2761.4|2767.7|2755.7|39
1597041000000|2020-08-10 06:30:00|2770.7|2758.7|2774.3|2762.3|2779.5|2767.5|2768.2|2756.2|12
1597041300000|2020-08-10 06:35:00|2774.5|2762.5|2770.9|2758.9|2775.8|2763.8|2770.9|2758.9|28
1597041600000|2020-08-10 06:40:00|2769.7|2757.7|2763.1|2751.1|2769.7|2757.7|2762.9|2750.9|46
1597041900000|2020-08-10 06:45:00|2762.7|2750.7|2754.9|2742.9|2762.7|2750.7|2754.7|2742.7|85
1597042200000|2020-08-10 06:50:00|2754.7|2742.7|2760.5|2748.5|2761|2749|2754.2|2742.2|47
1597042500000|2020-08-10 06:55:00|2760|2748|2759|2747|2760.2|2748.2|2753.7|2741.7|2
1597042800000|2020-08-10 07:00:00|2759.2|2747.2|2762.2|2750.2|2764|2752|2758.4|2746.4|2
1597043100000|2020-08-10 07:05:00|2763.7|2751.7|2764.9|2752.9|2765|2753|2763|2751|0
1597043400000|2020-08-10 07:10:00|2764.2|2752.2|2761.9|2749.9|2764.9|2752.9|2761.2|2749.2|0
1597043700000|2020-08-10 07:15:00|2762.2|2750.2|2763.9|2751.9|2764.9|2752.9|2759.2|2747.2|10
1597044000000|2020-08-10 07:20:00|2764.9|2752.9|2758.2|2746.2|2765.9|2753.9|2756.7|2744.7|36
1597044300000|2020-08-10 07:25:00|2758|2746|2748.7|2736.7|2758.7|2746.7|2748.7|2736.7|18
1597044600000|2020-08-10 07:30:00|2749.1|2737.1|2752.5|2740.5|2752.7|2740.7|2747.9|2735.9|11977
1597044900000|2020-08-10 07:35:00|2752|2740|2757|2745|2758|2746|2752|2740|25
1597045200000|2020-08-10 07:40:00|2757.2|2745.2|2753.2|2741.2|2757.2|2745.2|2752.4|2740.4|0
1597045500000|2020-08-10 07:45:00|2754|2742|2757.2|2745.2|2760.4|2748.4|2754|2742|6
1597045800000|2020-08-10 07:50:00|2757|2745|2753.2|2741.2|2759|2747|2750.4|2738.4|9
1597046100000|2020-08-10 07:55:00|2752.5|2740.5|2751.2|2739.2|2753.2|2741.2|2750.4|2738.4|0
1597046400000|2020-08-10 08:00:00|2751.4|2739.4|2751.7|2739.7|2753.2|2741.2|2748.9|2736.9|5
1597046700000|2020-08-10 08:05:00|2750.9|2738.9|2750.2|2738.2|2752.4|2740.4|2749.2|2737.2|0
1597047000000|2020-08-10 08:10:00|2749.6|2737.6|2748.4|2736.4|2749.6|2737.6|2746.1|2734.1|35
1597047300000|2020-08-10 08:15:00|2748.6|2736.6|2749.9|2737.9|2750.4|2738.4|2748.4|2736.4|0
1597047600000|2020-08-10 08:20:00|2750.4|2738.4|2748.4|2736.4|2750.4|2738.4|2748.4|2736.4|1
1597047900000|2020-08-10 08:25:00|2746.6|2734.6|2748.4|2736.4|2748.4|2736.4|2746.6|2734.6|2
1597048200000|2020-08-10 08:30:00|2749.4|2737.4|2750.4|2738.4|2752.4|2740.4|2748.4|2736.4|0
1597048500000|2020-08-10 08:35:00|2749.8|2737.8|2748.6|2736.6|2750.4|2738.4|2747.6|2735.6|1
1597048800000|2020-08-10 08:40:00|2747.6|2735.6|2746.3|2734.3|2748.1|2736.1|2744.8|2732.8|4
1597049100000|2020-08-10 08:45:00|2745.6|2733.6|2748.1|2736.1|2749.3|2737.3|2744.8|2732.8|0
1597049400000|2020-08-10 08:50:00|2747.9|2735.9|2747.1|2735.1|2747.9|2735.9|2744.8|2732.8|1
1597049700000|2020-08-10 08:55:00|2748.1|2736.1|2748|2736|2748.6|2736.6|2745.3|2733.3|56
1597050000000|2020-08-10 09:00:00|2747.5|2735.5|2747|2735|2748|2736|2746.3|2734.3|0
1597050300000|2020-08-10 09:05:00|2747.3|2735.3|2752|2740|2752.2|2740.2|2747.3|2735.3|63
1597050600000|2020-08-10 09:10:00|2752.8|2740.8|2749.9|2737.9|2753.2|2741.2|2748.4|2736.4|7
1597050900000|2020-08-10 09:15:00|2750.2|2738.2|2752.7|2740.7|2753.4|2741.4|2749.4|2737.4|3
1597051200000|2020-08-10 09:20:00|2752.9|2740.9|2753.4|2741.4|2753.6|2741.6|2752.9|2740.9|0
1597051500000|2020-08-10 09:25:00|2753.6|2741.6|2758.6|2746.6|2759.6|2747.6|2750.9|2738.9|23
1597051800000|2020-08-10 09:30:00|2757.5|2745.5|2756.4|2744.4|2757.5|2745.5|2753.9|2741.9|5
1597052100000|2020-08-10 09:35:00|2755.4|2743.4|2755.4|2743.4|2755.9|2743.9|2753.4|2741.4|20
1597052400000|2020-08-10 09:40:00|2755.1|2743.1|2754.8|2742.8|2755.6|2743.6|2751.9|2739.9|2
1597052700000|2020-08-10 09:45:00|2755.1|2743.1|2754.1|2742.1|2757.9|2745.9|2754.1|2742.1|9
1597053000000|2020-08-10 09:50:00|2754.3|2742.3|2749.1|2737.1|2754.8|2742.8|2745.4|2733.4|19
1597053300000|2020-08-10 09:55:00|2749.6|2737.6|2749.8|2737.8|2750.8|2738.8|2746.6|2734.6|91
1597113000000|2020-08-11 02:30:00|2773|2761|2774.1|2762.1|2783.8|2771.8|2768.5|2756.5|14
1597113300000|2020-08-11 02:35:00|2773.7|2761.7|2771.3|2759.3|2777.1|2765.1|2768.9|2756.9|4
1597113600000|2020-08-11 02:40:00|2771.1|2759.1|2777.8|2765.8|2779.1|2767.1|2770.3|2758.3|17
1597113900000|2020-08-11 02:45:00|2777.6|2765.6|2779.7|2767.7|2781.7|2769.7|2777.3|2765.3|7
1597114200000|2020-08-11 02:50:00|2779.2|2767.2|2779.7|2767.7|2780.7|2768.7|2777.7|2765.7|39
1597114500000|2020-08-11 02:55:00|2779.2|2767.2|2780.2|2768.2|2780.7|2768.7|2775.2|2763.2|43
1597114800000|2020-08-11 03:00:00|2778.7|2766.7|2780.5|2768.5|2780.7|2768.7|2776.9|2764.9|4
1597115100000|2020-08-11 03:05:00|2780.2|2768.2|2772.7|2760.7|2780.5|2768.5|2769.7|2757.7|10
1597115400000|2020-08-11 03:10:00|2771.9|2759.9|2773|2761|2775.5|2763.5|2770|2758|1
1597115700000|2020-08-11 03:15:00|2772.8|2760.8|2764.1|2752.1|2774.5|2762.5|2763.7|2751.7|93
1597116000000|2020-08-11 03:20:00|2764.4|2752.4|2765.2|2753.2|2766.1|2754.1|2763.3|2751.3|30
1597116300000|2020-08-11 03:25:00|2765|2753|2764.9|2752.9|2767.2|2755.2|2764.4|2752.4|5
1597116600000|2020-08-11 03:30:00|2764.7|2752.7|2765|2753|2765|2753|2763.3|2751.3|28
1597116900000|2020-08-11 03:35:00|2768.4|2756.4|2768.8|2756.8|2771.4|2759.4|2767.8|2755.8|25
1597117200000|2020-08-11 03:40:00|2769|2757|2768.8|2756.8|2769.8|2757.8|2767.8|2755.8|1
1597117500000|2020-08-11 03:45:00|2768.3|2756.3|2769.1|2757.1|2769.6|2757.6|2765.8|2753.8|1
1597117800000|2020-08-11 03:50:00|2768.8|2756.8|2769.8|2757.8|2771.5|2759.5|2768.8|2756.8|65
1597118100000|2020-08-11 03:55:00|2768.8|2756.8|2767.8|2755.8|2769.5|2757.5|2767.8|2755.8|1
1597118400000|2020-08-11 04:00:00|2768.5|2756.5|2768.7|2756.7|2769.5|2757.5|2768.5|2756.5|0
1597118700000|2020-08-11 04:05:00|2768.5|2756.5|2768|2756|2768.5|2756.5|2767.7|2755.7|0
1597119000000|2020-08-11 04:10:00|2767.7|2755.7|2768.3|2756.3|2769.1|2757.1|2767.1|2755.1|30
1597119300000|2020-08-11 04:15:00|2768.1|2756.1|2766.5|2754.5|2768.3|2756.3|2766.5|2754.5|0
1597119600000|2020-08-11 04:20:00|2767|2755|2765.5|2753.5|2767.3|2755.3|2765.5|2753.5|76
1597119900000|2020-08-11 04:25:00|2765.8|2753.8|2769.1|2757.1|2769.1|2757.1|2765.5|2753.5|23
1597127400000|2020-08-11 06:30:00|2741.5|2729.5|2726.9|2714.9|2742.7|2730.7|2726.2|2714.2|66
1597127700000|2020-08-11 06:35:00|2727.1|2715.1|2723.8|2711.8|2727.4|2715.4|2721.4|2709.4|120
1597128000000|2020-08-11 06:40:00|2723.2|2711.2|2726.8|2714.8|2727.8|2715.8|2723.2|2711.2|3
1597128300000|2020-08-11 06:45:00|2726.6|2714.6|2731.3|2719.3|2731.8|2719.8|2725|2713|4
1597128600000|2020-08-11 06:50:00|2731.1|2719.1|2732.3|2720.3|2735.2|2723.2|2730.8|2718.8|130
1597128900000|2020-08-11 06:55:00|2732|2720|2734|2722|2734.5|2722.5|2731.8|2719.8|22
1597129200000|2020-08-11 07:00:00|2734.2|2722.2|2735|2723|2741|2729|2734|2722|10
1597129500000|2020-08-11 07:05:00|2734.2|2722.2|2725.9|2713.9|2734.2|2722.2|2725.9|2713.9|5
1597129800000|2020-08-11 07:10:00|2726.2|2714.2|2730.7|2718.7|2731.7|2719.7|2726.2|2714.2|1
1597130100000|2020-08-11 07:15:00|2730.5|2718.5|2729.7|2717.7|2731.7|2719.7|2728.7|2716.7|0
1597130400000|2020-08-11 07:20:00|2729.9|2717.9|2728.1|2716.1|2731.7|2719.7|2727.9|2715.9|6
1597130700000|2020-08-11 07:25:00|2727.9|2715.9|2727.9|2715.9|2728.7|2716.7|2727.1|2715.1|2
1597131000000|2020-08-11 07:30:00|2728.1|2716.1|2729.7|2717.7|2731.5|2719.5|2728.1|2716.1|1
1597131300000|2020-08-11 07:35:00|2730.1|2718.1|2728.9|2716.9|2730.1|2718.1|2726.9|2714.9|26
1597131600000|2020-08-11 07:40:00|2729.4|2717.4|2735.9|2723.9|2737.9|2725.9|2728.9|2716.9|0
1597131900000|2020-08-11 07:45:00|2735.5|2723.5|2739.1|2727.1|2742.1|2730.1|2734.9|2722.9|0
1597132200000|2020-08-11 07:50:00|2739.5|2727.5|2741.7|2729.7|2742.5|2730.5|2739.1|2727.1|53
1597132500000|2020-08-11 07:55:00|2742.4|2730.4|2742.9|2730.9|2745.9|2733.9|2741.9|2729.9|5
1597132800000|2020-08-11 08:00:00|2742.7|2730.7|2740.3|2728.3|2743.7|2731.7|2740.3|2728.3|22
1597133100000|2020-08-11 08:05:00|2740.1|2728.1|2735.1|2723.1|2740.1|2728.1|2735.1|2723.1|21
1597133400000|2020-08-11 08:10:00|2734.8|2722.8|2739|2727|2740.6|2728.6|2734.8|2722.8|55
1597133700000|2020-08-11 08:15:00|2739.2|2727.2|2737.4|2725.4|2739.2|2727.2|2735.4|2723.4|5
1597134000000|2020-08-11 08:20:00|2738.2|2726.2|2733.2|2721.2|2738.2|2726.2|2733|2721|0
1597134300000|2020-08-11 08:25:00|2733.4|2721.4|2729.2|2717.2|2733.4|2721.4|2728.6|2716.6|21
1597134600000|2020-08-11 08:30:00|2729.7|2717.7|2727.4|2715.4|2731.2|2719.2|2726.2|2714.2|14
1597134900000|2020-08-11 08:35:00|2727|2715|2726.9|2714.9|2729.2|2717.2|2725.6|2713.6|12
1597135200000|2020-08-11 08:40:00|2726.5|2714.5|2719.9|2707.9|2727.5|2715.5|2719.5|2707.5|130
1597135500000|2020-08-11 08:45:00|2719.7|2707.7|2712.4|2700.4|2719.7|2707.7|2707.1|2695.1|27
1597135800000|2020-08-11 08:50:00|2712.9|2700.9|2717.7|2705.7|2717.7|2705.7|2710.3|2698.3|104
1597136100000|2020-08-11 08:55:00|2718.7|2706.7|2707.6|2695.6|2721.8|2709.8|2704.5|2692.5|20
1597136400000|2020-08-11 09:00:00|2708.1|2696.1|2713.6|2701.6|2713.6|2701.6|2708.1|2696.1|6
1597136700000|2020-08-11 09:05:00|2713.3|2701.3|2709.5|2697.5|2713.6|2701.6|2709.5|2697.5|0
1597137000000|2020-08-11 09:10:00|2710.3|2698.3|2707.7|2695.7|2711.1|2699.1|2701.5|2689.5|38
1597137300000|2020-08-11 09:15:00|2707.3|2695.3|2704.7|2692.7|2707.3|2695.3|2703.6|2691.6|21
1597137600000|2020-08-11 09:20:00|2705|2693|2698|2686|2705.2|2693.2|2697.7|2685.7|62
1597137900000|2020-08-11 09:25:00|2697.7|2685.7|2692.3|2680.3|2700.5|2688.5|2692.1|2680.1|39
1597138200000|2020-08-11 09:30:00|2691.3|2679.3|2697.8|2685.8|2697.8|2685.8|2688.7|2676.7|124
1597138500000|2020-08-11 09:35:00|2698|2686|2693.2|2681.2|2699.6|2687.6|2693.2|2681.2|13
1597138800000|2020-08-11 09:40:00|2694.2|2682.2|2688.1|2676.1|2696|2684|2687.8|2675.8|101
1597139100000|2020-08-11 09:45:00|2688.3|2676.3|2688.4|2676.4|2688.8|2676.8|2683.3|2671.3|49
1597139400000|2020-08-11 09:50:00|2687.9|2675.9|2679|2667|2687.9|2675.9|2676|2664|51
1597139700000|2020-08-11 09:55:00|2679.3|2667.3|2682|2670|2682.8|2670.8|2677|2665|51
1597199400000|2020-08-12 02:30:00|2657.6|2645.6|2647.6|2635.6|2665.2|2653.2|2645.4|2633.4|104
1597199700000|2020-08-12 02:35:00|2647.8|2635.8|2643.5|2631.5|2651|2639|2638.8|2626.8|146
1597200000000|2020-08-12 02:40:00|2643.2|2631.2|2647.3|2635.3|2648.8|2636.8|2641.8|2629.8|9
1597200300000|2020-08-12 02:45:00|2647.5|2635.5|2649.1|2637.1|2651.4|2639.4|2646|2634|53
1597200600000|2020-08-12 02:50:00|2649.4|2637.4|2651.4|2639.4|2652|2640|2648.4|2636.4|6
1597200900000|2020-08-12 02:55:00|2651.2|2639.2|2648.8|2636.8|2651.2|2639.2|2648.4|2636.4|40
1597201200000|2020-08-12 03:00:00|2649.1|2637.1|2652.6|2640.6|2653.2|2641.2|2649.1|2637.1|43
1597201500000|2020-08-12 03:05:00|2652.1|2640.1|2654.6|2642.6|2654.6|2642.6|2650.8|2638.8|29
1597201800000|2020-08-12 03:10:00|2655.4|2643.4|2658.6|2646.6|2658.8|2646.8|2655.4|2643.4|132
1597202100000|2020-08-12 03:15:00|2658.3|2646.3|2658.4|2646.4|2659.6|2647.6|2657.2|2645.2|55
1597202400000|2020-08-12 03:20:00|2658.2|2646.2|2660.5|2648.5|2660.5|2648.5|2657.9|2645.9|45
1597202700000|2020-08-12 03:25:00|2661.5|2649.5|2661|2649|2661.5|2649.5|2659.9|2647.9|92
1597203000000|2020-08-12 03:30:00|2661.3|2649.3|2661.5|2649.5|2662.1|2650.1|2659.9|2647.9|3
1597203300000|2020-08-12 03:35:00|2662.1|2650.1|2667|2655|2674.9|2662.9|2661.5|2649.5|89
1597203600000|2020-08-12 03:40:00|2667.3|2655.3|2662.4|2650.4|2668.7|2656.7|2662.1|2650.1|4
1597203900000|2020-08-12 03:45:00|2662.6|2650.6|2658.9|2646.9|2662.9|2650.9|2658.9|2646.9|17
1597204200000|2020-08-12 03:50:00|2659.2|2647.2|2661.3|2649.3|2661.3|2649.3|2658.9|2646.9|5
1597204500000|2020-08-12 03:55:00|2662.1|2650.1|2664.3|2652.3|2666.3|2654.3|2661.3|2649.3|5
1597204800000|2020-08-12 04:00:00|2664.7|2652.7|2664.9|2652.9|2666.3|2654.3|2663.3|2651.3|4
1597205100000|2020-08-12 04:05:00|2665.2|2653.2|2666.4|2654.4|2667.5|2655.5|2664.9|2652.9|14
1597205400000|2020-08-12 04:10:00|2666.1|2654.1|2666.4|2654.4|2666.4|2654.4|2665.3|2653.3|8
1597205700000|2020-08-12 04:15:00|2665.9|2653.9|2666.1|2654.1|2666.9|2654.9|2665.3|2653.3|2
1597206000000|2020-08-12 04:20:00|2666.7|2654.7|2665.4|2653.4|2668.8|2656.8|2665.4|2653.4|24
1597206300000|2020-08-12 04:25:00|2665.7|2653.7|2670.2|2658.2|2670.2|2658.2|2665.2|2653.2|83
1597213800000|2020-08-12 06:30:00|2670.7|2658.7|2673.8|2661.8|2673.8|2661.8|2667.9|2655.9|19
1597214100000|2020-08-12 06:35:00|2674|2662|2680|2668|2680.8|2668.8|2672|2660|23
1597214400000|2020-08-12 06:40:00|2680.8|2668.8|2692.2|2680.2|2692.2|2680.2|2680.8|2668.8|561
1597214700000|2020-08-12 06:45:00|2692.4|2680.4|2693.8|2681.8|2695.4|2683.4|2690.4|2678.4|60
1597215000000|2020-08-12 06:50:00|2692.6|2680.6|2695.2|2683.2|2695.2|2683.2|2692.6|2680.6|23
1597215300000|2020-08-12 06:55:00|2695.4|2683.4|2690.5|2678.5|2699.2|2687.2|2689|2677|2
1597215600000|2020-08-12 07:00:00|2690.8|2678.8|2694.6|2682.6|2697.2|2685.2|2690.2|2678.2|11
1597215900000|2020-08-12 07:05:00|2694.8|2682.8|2696.2|2684.2|2699.2|2687.2|2693.2|2681.2|10
1597216200000|2020-08-12 07:10:00|2695.4|2683.4|2687.9|2675.9|2695.4|2683.4|2684.9|2672.9|14
1597216500000|2020-08-12 07:15:00|2688.3|2676.3|2693.3|2681.3|2694|2682|2687.9|2675.9|20
1597216800000|2020-08-12 07:20:00|2692.9|2680.9|2691.9|2679.9|2692.9|2680.9|2689.1|2677.1|0
1597217100000|2020-08-12 07:25:00|2692.4|2680.4|2692.1|2680.1|2693.9|2681.9|2690.1|2678.1|1
1597217400000|2020-08-12 07:30:00|2691.7|2679.7|2699.1|2687.1|2702.4|2690.4|2691.1|2679.1|5
1597217700000|2020-08-12 07:35:00|2699.3|2687.3|2702.7|2690.7|2702.7|2690.7|2698.3|2686.3|50
1597218000000|2020-08-12 07:40:00|2702.9|2690.9|2710.7|2698.7|2711.1|2699.1|2702.9|2690.9|100
1597218300000|2020-08-12 07:45:00|2711.3|2699.3|2705.3|2693.3|2711.3|2699.3|2703.3|2691.3|16
1597218600000|2020-08-12 07:50:00|2705.6|2693.6|2706.3|2694.3|2706.3|2694.3|2705.1|2693.1|0
1597218900000|2020-08-12 07:55:00|2707.1|2695.1|2711.5|2699.5|2711.8|2699.8|2707.1|2695.1|81
1597219200000|2020-08-12 08:00:00|2712.1|2700.1|2712.8|2700.8|2717|2705|2711.8|2699.8|46
1597219500000|2020-08-12 08:05:00|2714.2|2702.2|2712.8|2700.8|2715.6|2703.6|2712.2|2700.2|30
1597219800000|2020-08-12 08:10:00|2712.2|2700.2|2713.6|2701.6|2715.6|2703.6|2711.2|2699.2|9
1597220100000|2020-08-12 08:15:00|2714.6|2702.6|2715.6|2703.6|2715.6|2703.6|2711.8|2699.8|29
1597220400000|2020-08-12 08:20:00|2716.4|2704.4|2717.4|2705.4|2719.6|2707.6|2714.6|2702.6|61
1597220700000|2020-08-12 08:25:00|2717|2705|2713|2701|2717.4|2705.4|2711.7|2699.7|17
1597221000000|2020-08-12 08:30:00|2709.8|2697.8|2704|2692|2712|2700|2703.7|2691.7|85
1597221300000|2020-08-12 08:35:00|2704.5|2692.5|2704.4|2692.4|2705|2693|2698.6|2686.6|150
1597221600000|2020-08-12 08:40:00|2703.9|2691.9|2704.4|2692.4|2706.4|2694.4|2703.9|2691.9|0
1597221900000|2020-08-12 08:45:00|2704.8|2692.8|2711.6|2699.6|2712.6|2700.6|2704.8|2692.8|2
1597222200000|2020-08-12 08:50:00|2712.1|2700.1|2709.8|2697.8|2714.8|2702.8|2707.5|2695.5|7
1597222500000|2020-08-12 08:55:00|2709.3|2697.3|2705.7|2693.7|2710.8|2698.8|2703.4|2691.4|2
1597222800000|2020-08-12 09:00:00|2706.2|2694.2|2711.7|2699.7|2714|2702|2703.6|2691.6|10
1597223100000|2020-08-12 09:05:00|2711.9|2699.9|2714.9|2702.9|2716.7|2704.7|2711.5|2699.5|6
1597223400000|2020-08-12 09:10:00|2713.9|2701.9|2712.9|2700.9|2715.9|2703.9|2711.9|2699.9|4
1597223700000|2020-08-12 09:15:00|2712.2|2700.2|2711.7|2699.7|2713.7|2701.7|2708.7|2696.7|0
1597224000000|2020-08-12 09:20:00|2712.7|2700.7|2712.9|2700.9|2713.7|2701.7|2708.1|2696.1|22
1597224300000|2020-08-12 09:25:00|2713.9|2701.9|2709.9|2697.9|2714.9|2702.9|2709.9|2697.9|11
1597224600000|2020-08-12 09:30:00|2710.3|2698.3|2706.9|2694.9|2711.4|2699.4|2706.1|2694.1|32
1597224900000|2020-08-12 09:35:00|2707.1|2695.1|2711.6|2699.6|2711.9|2699.9|2705.5|2693.5|37
1597225200000|2020-08-12 09:40:00|2711.4|2699.4|2712.1|2700.1|2714.1|2702.1|2710.6|2698.6|27
1597225500000|2020-08-12 09:45:00|2713.1|2701.1|2712.4|2700.4|2713.1|2701.1|2710.8|2698.8|2
1597225800000|2020-08-12 09:50:00|2711.9|2699.9|2720|2708|2724.4|2712.4|2710.6|2698.6|15
1597226100000|2020-08-12 09:55:00|2722|2710|2726.7|2710.7|2728.8|2716.8|2720.5|2708.5|48
1597285800000|2020-08-13 02:30:00|2762.9|2750.9|2799.6|2787.6|2811.3|2791.4|2759|2747|69
1597286100000|2020-08-13 02:35:00|2799.1|2787.1|2803.2|2791.2|2806.8|2794.8|2797.6|2785.6|26
1597286400000|2020-08-13 02:40:00|2804.5|2792.5|2802|2790|2805|2793|2798.7|2786.7|7
1597286700000|2020-08-13 02:45:00|2801.9|2789.9|2794|2782|2802|2790|2793|2781|24
1597287000000|2020-08-13 02:50:00|2793.7|2781.7|2788.6|2776.6|2798|2786|2785.6|2773.6|39
1597287300000|2020-08-13 02:55:00|2787.8|2775.8|2784.3|2772.3|2788.2|2776.2|2779.8|2762.3|20
1597287600000|2020-08-13 03:00:00|2784.5|2772.5|2782.4|2770.4|2788.2|2776.2|2781.6|2769.6|12
1597287900000|2020-08-13 03:05:00|2782.1|2770.1|2774|2762|2783.1|2771.1|2774|2762|35
1597288200000|2020-08-13 03:10:00|2774.8|2762.8|2774.6|2762.6|2777.8|2765.8|2774.6|2762.6|9
1597288500000|2020-08-13 03:15:00|2774.8|2762.8|2764.6|2752.6|2776.8|2764.8|2761.2|2749.2|1
1597288800000|2020-08-13 03:20:00|2765.6|2753.6|2769.6|2757.6|2769.6|2757.6|2765.1|2753.1|8
1597289100000|2020-08-13 03:25:00|2768.8|2756.8|2766.1|2754.1|2771.4|2759.4|2765.1|2753.1|16
1597289400000|2020-08-13 03:30:00|2765.8|2753.8|2765.8|2753.8|2767.1|2755.1|2761.3|2749.3|32
1597289700000|2020-08-13 03:35:00|2765.3|2753.3|2767.3|2755.3|2767.8|2755.8|2765.3|2753.3|0
1597290000000|2020-08-13 03:40:00|2767.6|2755.6|2766.9|2754.9|2769.4|2757.4|2765.7|2753.7|11
1597290300000|2020-08-13 03:45:00|2766.7|2754.7|2773.1|2761.1|2776.3|2764.3|2766.7|2754.7|26
1597290600000|2020-08-13 03:50:00|2773.4|2761.4|2775.7|2763.7|2779.7|2767.7|2773.4|2761.4|40
1597290900000|2020-08-13 03:55:00|2776.3|2764.3|2775.6|2763.6|2778.7|2766.7|2774.8|2762.8|7
1597291200000|2020-08-13 04:00:00|2774.8|2762.8|2775.8|2763.8|2777.6|2765.6|2770.8|2758.8|32
1597291500000|2020-08-13 04:05:00|2776.6|2764.6|2772.8|2760.8|2776.8|2764.8|2772.8|2760.8|2
1597291800000|2020-08-13 04:10:00|2773.3|2761.3|2772.8|2760.8|2774.9|2762.9|2771.8|2759.8|54
1597292100000|2020-08-13 04:15:00|2773.6|2761.6|2768.7|2756.7|2773.6|2761.6|2768.2|2756.2|19
1597292400000|2020-08-13 04:20:00|2769|2757|2770.6|2758.6|2772.8|2760.8|2769|2757|19
1597292700000|2020-08-13 04:25:00|2770.1|2758.1|2769.6|2757.6|2773.9|2761.9|2765.6|2753.6|28
1597300200000|2020-08-13 06:30:00|2769.7|2757.7|2774.7|2762.7|2776.7|2764.7|2768.7|2756.7|1
1597300500000|2020-08-13 06:35:00|2774.2|2762.2|2783.2|2771.2|2783.2|2771.2|2773.2|2761.2|2
1597300800000|2020-08-13 06:40:00|2783.3|2771.3|2783.8|2771.8|2784|2772|2780.2|2768.2|5
1597301100000|2020-08-13 06:45:00|2784.3|2772.3|2788.8|2776.8|2790|2778|2784.3|2772.3|15
1597301400000|2020-08-13 06:50:00|2789|2777|2793.1|2781.1|2793.1|2781.1|2788.8|2776.8|1
1597301700000|2020-08-13 06:55:00|2793.3|2781.3|2794.1|2782.1|2795.8|2783.8|2793.3|2781.3|13
1597302000000|2020-08-13 07:00:00|2793.9|2781.9|2781.8|2769.8|2794.1|2782.1|2779.8|2767.8|6
1597302300000|2020-08-13 07:05:00|2782.4|2770.4|2786.4|2774.4|2787.4|2775.4|2781.6|2769.6|0
1597302600000|2020-08-13 07:10:00|2786.6|2774.6|2785.6|2773.6|2788.9|2776.9|2783.6|2771.6|0
1597302900000|2020-08-13 07:15:00|2784.7|2772.7|2786.5|2774.5|2786.5|2774.5|2784.7|2772.7|0
1597303200000|2020-08-13 07:20:00|2786|2774|2786.7|2774.7|2792.7|2780.7|2785.5|2773.5|1
1597303500000|2020-08-13 07:25:00|2785.7|2773.7|2781.3|2769.3|2785.7|2773.7|2778|2766|119
1597303800000|2020-08-13 07:30:00|2781|2769|2758|2746|2786.3|2774.3|2755.8|2743.8|29
1597304100000|2020-08-13 07:35:00|2757|2745|2767|2755|2773.5|2761.5|2755.2|2743.2|0
1597304400000|2020-08-13 07:40:00|2766|2754|2763.5|2751.5|2766.1|2754.1|2762.1|2750.1|101
1597304700000|2020-08-13 07:45:00|2763.9|2751.9|2772.4|2760.4|2778|2766|2763.9|2751.9|3
1597305000000|2020-08-13 07:50:00|2772.9|2760.9|2769.3|2757.3|2772.9|2760.9|2765.5|2752|9
1597305300000|2020-08-13 07:55:00|2769.2|2757.2|2759.8|2747.8|2769.2|2757.2|2759.8|2747.8|0
1597305600000|2020-08-13 08:00:00|2760|2748|2763|2751|2767.7|2755.7|2759.8|2747.8|0
1597305900000|2020-08-13 08:05:00|2763.2|2751.2|2765|2753|2767.5|2755.5|2763|2751|1
1597306200000|2020-08-13 08:10:00|2764|2752|2757.7|2745.7|2765|2753|2751.2|2739.2|4
1597306500000|2020-08-13 08:15:00|2757.2|2745.2|2760.8|2748.8|2761.4|2749.4|2752.8|2740.8|0
1597306800000|2020-08-13 08:20:00|2760.3|2748.3|2759.8|2747.8|2762.3|2750.3|2759.8|2747.8|0
1597307100000|2020-08-13 08:25:00|2760.6|2748.6|2759.6|2747.6|2763.1|2751.1|2759.6|2747.6|5
1597307400000|2020-08-13 08:30:00|2759.4|2747.4|2766.6|2754.6|2766.9|2754.9|2759.1|2747.1|162
1597307700000|2020-08-13 08:35:00|2766.9|2754.9|2764.4|2752.4|2767.6|2755.6|2763.4|2751.4|10
1597308000000|2020-08-13 08:40:00|2764.9|2752.9|2760.4|2748.4|2766.4|2754.4|2760.2|2748.2|1
1597308300000|2020-08-13 08:45:00|2761.6|2749.6|2763.4|2751.4|2763.4|2751.4|2759.4|2747.4|0
1597308600000|2020-08-13 08:50:00|2764.2|2752.2|2761.4|2749.4|2764.4|2752.4|2761.4|2749.4|0
1597308900000|2020-08-13 08:55:00|2761.2|2749.2|2760.4|2748.4|2762.4|2750.4|2759.4|2747.4|0
1597309200000|2020-08-13 09:00:00|2760.7|2748.7|2765.4|2753.4|2767.4|2755.4|2759.2|2747.2|16
1597309500000|2020-08-13 09:05:00|2764.9|2752.9|2766.5|2754.5|2769.5|2757.5|2763.5|2751.5|0
1597309800000|2020-08-13 09:10:00|2766.9|2754.9|2757.7|2745.7|2768.7|2756.7|2755.7|2743.7|2
1597310100000|2020-08-13 09:15:00|2758.5|2746.5|2747.5|2735.5|2758.7|2746.7|2747.5|2735.5|1
1597310400000|2020-08-13 09:20:00|2748.5|2736.5|2738.6|2726.6|2748.5|2736.5|2738.2|2726.2|4
1597310700000|2020-08-13 09:25:00|2739.2|2727.2|2750.3|2738.3|2750.3|2738.3|2735.5|2723.5|26
1597311000000|2020-08-13 09:30:00|2749.8|2737.8|2746.5|2734.5|2750.3|2738.3|2738.5|2726.5|8
1597311300000|2020-08-13 09:35:00|2745.8|2733.8|2747.5|2735.5|2748|2736|2739.4|2727.4|45
1597311600000|2020-08-13 09:40:00|2743.2|2731.2|2746.5|2734.5|2747|2735|2740.7|2728.7|2
1597311900000|2020-08-13 09:45:00|2746.7|2734.7|2740|2728|2747.5|2735.5|2739.3|2727.3|11
1597312200000|2020-08-13 09:50:00|2739.7|2727.7|2744|2732|2744.6|2732.6|2737.4|2725.4|9
1597312500000|2020-08-13 09:55:00|2743|2731|2751.8|2735.8|2752.8|2740.3|2740.8|2728.8|16
1597372200000|2020-08-14 02:30:00|2742.8|2730.8|2746.8|2734.8|2755.1|2743.1|2738.3|2726.3|29
1597372500000|2020-08-14 02:35:00|2747.8|2735.8|2740|2728|2750.3|2738.3|2738.6|2726.6|31
1597372800000|2020-08-14 02:40:00|2739.5|2727.5|2737.6|2725.6|2743.1|2731.1|2737.6|2725.6|0
1597373100000|2020-08-14 02:45:00|2736.6|2724.6|2725.6|2713.6|2738.3|2726.3|2721.9|2709.9|50
1597373400000|2020-08-14 02:50:00|2725.4|2713.4|2737.9|2725.9|2738.6|2726.6|2724.9|2712.9|39
1597373700000|2020-08-14 02:55:00|2737.6|2725.6|2731.9|2719.9|2737.9|2725.9|2730.4|2718.4|5
1597374000000|2020-08-14 03:00:00|2732.4|2720.4|2734.4|2722.4|2737.2|2725.2|2727.4|2715.4|3
1597374300000|2020-08-14 03:05:00|2734.9|2722.9|2737.6|2725.6|2738.6|2726.6|2732.7|2720.7|9
1597374600000|2020-08-14 03:10:00|2737.9|2725.9|2749.1|2737.1|2749.1|2737.1|2737.9|2725.9|26
1597374900000|2020-08-14 03:15:00|2749.7|2737.7|2749|2737|2751.5|2739.5|2747.5|2735.5|25
1597375200000|2020-08-14 03:20:00|2749.2|2737.2|2747.9|2735.9|2752.9|2740.9|2747.9|2735.9|6
1597375500000|2020-08-14 03:25:00|2748.9|2736.9|2749|2737|2752|2740|2748.9|2736.9|10
1597375800000|2020-08-14 03:30:00|2749.2|2737.2|2750.2|2738.2|2751.2|2739.2|2748|2736|5
1597376100000|2020-08-14 03:35:00|2750|2738|2744.7|2732.7|2750|2738|2744.7|2732.7|41
1597376400000|2020-08-14 03:40:00|2744.8|2732.8|2750.7|2738.7|2750.8|2738.8|2744.8|2732.8|0
1597376700000|2020-08-14 03:45:00|2750.8|2738.8|2761.7|2749.7|2764.5|2752.5|2750.8|2738.8|21
1597377000000|2020-08-14 03:50:00|2762|2750|2760.6|2748.6|2763.7|2751.7|2760|2748|0
1597377300000|2020-08-14 03:55:00|2760.1|2748.1|2767.6|2755.6|2767.8|2755.8|2758.6|2746.6|13
1597377600000|2020-08-14 04:00:00|2767.8|2755.8|2766.8|2754.8|2767.8|2755.8|2763.6|2751.6|6
1597377900000|2020-08-14 04:05:00|2764.6|2752.6|2764.6|2752.6|2764.6|2752.6|2762.3|2750.3|8
1597378200000|2020-08-14 04:10:00|2765|2753|2767.8|2755.8|2770.8|2758.8|2764.6|2752.6|17
1597378500000|2020-08-14 04:15:00|2766.5|2754.5|2766.3|2754.3|2768.6|2756.6|2764.6|2752.6|9
1597378800000|2020-08-14 04:20:00|2766.6|2754.6|2758.4|2746.4|2766.6|2754.6|2756.8|2744.8|32
1597379100000|2020-08-14 04:25:00|2758.9|2746.9|2755.7|2743.7|2761.4|2749.4|2753.3|2741.3|148
1597386600000|2020-08-14 06:30:00|2750.4|2738.4|2744.5|2732.5|2750.7|2738.7|2741.9|2729.9|7
1597386900000|2020-08-14 06:35:00|2744.7|2732.7|2744.7|2732.7|2748.7|2736.7|2741.5|2729.5|8
1597387200000|2020-08-14 06:40:00|2744.2|2732.2|2745.9|2733.9|2754.9|2742.9|2744.2|2732.2|0
1597387500000|2020-08-14 06:45:00|2746|2734|2734|2722|2746|2734|2733.2|2721.2|33
1597387800000|2020-08-14 06:50:00|2734.2|2722.2|2737|2725|2737|2725|2732.7|2720.7|1
1597388100000|2020-08-14 06:55:00|2736.5|2724.5|2735.5|2723.5|2739.7|2727.7|2735.5|2723.5|34
1597388400000|2020-08-14 07:00:00|2735|2723|2737.2|2725.2|2737.2|2725.2|2731.2|2719.2|0
1597388700000|2020-08-14 07:05:00|2735.5|2723.5|2725|2713|2735.5|2723.5|2725|2713|1
1597389000000|2020-08-14 07:10:00|2726|2714|2722.5|2710.5|2727.6|2715.6|2719.2|2707.2|112
1597389300000|2020-08-14 07:15:00|2722.6|2710.6|2716.5|2704.5|2722.6|2710.6|2714.6|2702.6|3
1597389600000|2020-08-14 07:20:00|2715.5|2703.5|2713.3|2701.3|2717.8|2705.8|2712.5|2700.5|2
1597389900000|2020-08-14 07:25:00|2713.6|2701.6|2715.8|2703.8|2717.3|2705.3|2713.3|2701.3|143
1597390200000|2020-08-14 07:30:00|2716|2704|2713.9|2701.9|2716|2704|2713.6|2701.6|48
1597390500000|2020-08-14 07:35:00|2710.6|2698.6|2716.4|2704.4|2716.8|2704.8|2710.1|2698.1|50
1597390800000|2020-08-14 07:40:00|2716.3|2704.3|2718.6|2706.6|2721.1|2709.1|2713.8|2701.8|17
1597391100000|2020-08-14 07:45:00|2717.6|2705.6|2709.9|2697.9|2718.1|2706.1|2708.9|2696.9|2
1597391400000|2020-08-14 07:50:00|2709.4|2697.4|2711.3|2699.3|2712.1|2700.1|2709.3|2697.3|42
1597391700000|2020-08-14 07:55:00|2711.4|2699.4|2715.7|2703.7|2717.4|2705.4|2710.9|2698.9|3
1597392000000|2020-08-14 08:00:00|2715.4|2703.4|2714.7|2702.7|2715.7|2703.7|2713.7|2701.7|0
1597392300000|2020-08-14 08:05:00|2714.2|2702.2|2713.7|2701.7|2714.7|2702.7|2713.7|2701.7|0
1597392600000|2020-08-14 08:10:00|2713.2|2701.2|2710.7|2698.7|2714.2|2702.2|2708.7|2696.7|2
1597392900000|2020-08-14 08:15:00|2710.9|2698.9|2709.4|2697.4|2710.9|2698.9|2709.4|2697.4|53
1597393200000|2020-08-14 08:20:00|2710.5|2698.5|2711.4|2699.4|2712.4|2700.4|2709.4|2697.4|1
1597393500000|2020-08-14 08:25:00|2711.7|2699.7|2710.4|2698.4|2712.4|2700.4|2710.4|2698.4|13
1597393800000|2020-08-14 08:30:00|2709.9|2697.9|2717.2|2705.2|2717.2|2705.2|2709.4|2697.4|135
1597394100000|2020-08-14 08:35:00|2716.9|2704.9|2714.9|2702.9|2719|2707|2714.9|2702.9|3
1597394400000|2020-08-14 08:40:00|2714.8|2702.8|2715.7|2703.7|2716.8|2704.8|2713.8|2701.8|42
1597394700000|2020-08-14 08:45:00|2715.8|2703.8|2714.8|2702.8|2716.8|2704.8|2714.7|2702.7|0
1597395000000|2020-08-14 08:50:00|2715.8|2703.8|2715.8|2703.8|2716.8|2704.8|2714.8|2702.8|2
1597395300000|2020-08-14 08:55:00|2715.7|2703.7|2713.8|2701.8|2715.7|2703.7|2713.8|2701.8|0
1597395600000|2020-08-14 09:00:00|2713.7|2701.7|2711.3|2699.3|2714.5|2702.5|2711.3|2699.3|7
1597395900000|2020-08-14 09:05:00|2710.3|2698.3|2709|2697|2712.1|2700.1|2709|2697|26
1597396200000|2020-08-14 09:10:00|2708.8|2696.8|2709.8|2697.8|2710.8|2698.8|2707|2695|37
1597396500000|2020-08-14 09:15:00|2709|2697|2711.8|2699.8|2716.6|2704.6|2709|2697|7
1597396800000|2020-08-14 09:20:00|2712|2700|2713.4|2701.4|2716|2704|2712|2700|0
1597397100000|2020-08-14 09:25:00|2713.3|2701.3|2713.4|2701.4|2715.9|2703.9|2711.9|2699.9|0
1597397400000|2020-08-14 09:30:00|2713.6|2701.6|2711.9|2699.9|2713.9|2701.9|2711.9|2699.9|0
1597397700000|2020-08-14 09:35:00|2712.8|2700.8|2709.1|2697.1|2713.9|2701.9|2709.1|2697.1|9
1597398000000|2020-08-14 09:40:00|2708.3|2696.3|2707.6|2695.6|2710.8|2698.8|2705.9|2693.9|16
1597398300000|2020-08-14 09:45:00|2706.8|2694.8|2707.4|2695.4|2708.7|2696.7|2704.2|2692.2|13
1597398600000|2020-08-14 09:50:00|2707.2|2695.2|2702.7|2690.7|2710.2|2698.2|2701.9|2689.9|161
1597398900000|2020-08-14 09:55:00|2702.6|2690.6|2716.9|2704.9|2717.2|2705.2|2702.6|2690.6|185
1597631400000|2020-08-17 02:30:00|2766.6|2754.6|2754.2|2742.2|2769.4|2757.4|2751.9|2739.9|38
1597631700000|2020-08-17 02:35:00|2754.3|2742.3|2755|2743|2758|2746|2748.8|2736.8|14
1597632000000|2020-08-17 02:40:00|2755.4|2743.4|2753.3|2741.3|2755.7|2743.7|2752.1|2740.1|174
1597632300000|2020-08-17 02:45:00|2754.2|2742.2|2751.5|2739.5|2757.2|2745.2|2750.3|2738.3|14
1597632600000|2020-08-17 02:50:00|2751.4|2739.4|2741|2729|2751.5|2739.5|2740|2728|25
1597632900000|2020-08-17 02:55:00|2740.7|2728.7|2741.4|2729.4|2742.7|2730.7|2737|2725|24
1597633200000|2020-08-17 03:00:00|2741|2729|2741.5|2729.5|2741.7|2729.7|2736.5|2724.5|5
1597633500000|2020-08-17 03:05:00|2740.7|2728.7|2738.4|2726.4|2741.5|2729.5|2736.5|2724.5|2
1597633800000|2020-08-17 03:10:00|2738.9|2726.9|2740.8|2728.8|2742.4|2730.4|2738.4|2726.4|0
1597634100000|2020-08-17 03:15:00|2740.9|2728.9|2739.9|2727.9|2740.9|2728.9|2736.6|2724.6|2
1597634400000|2020-08-17 03:20:00|2740.3|2728.3|2744.1|2732.1|2745.1|2733.1|2740.3|2728.3|4
1597634700000|2020-08-17 03:25:00|2744.6|2732.6|2745.8|2733.8|2746.1|2734.1|2744.1|2732.1|2
1597635000000|2020-08-17 03:30:00|2745.3|2733.3|2750.2|2738.2|2750.2|2738.2|2745.3|2733.3|0
1597635300000|2020-08-17 03:35:00|2750|2738|2748|2736|2750|2738|2748|2736|1
1597635600000|2020-08-17 03:40:00|2747.1|2735.1|2743.4|2731.4|2747.1|2735.1|2743|2731|1
1597635900000|2020-08-17 03:45:00|2744|2732|2745|2733|2745.1|2733.1|2743.5|2731.5|0
1597636200000|2020-08-17 03:50:00|2745.9|2733.9|2743.5|2731.5|2746.9|2734.9|2740.1|2728.1|0
1597636500000|2020-08-17 03:55:00|2743.1|2731.1|2740.1|2728.1|2744.9|2732.9|2740.1|2728.1|0
1597636800000|2020-08-17 04:00:00|2740|2728|2743|2731|2743.1|2731.1|2739.6|2727.6|0
1597637100000|2020-08-17 04:05:00|2742.7|2730.7|2740.5|2728.5|2742.7|2730.7|2740.5|2728.5|0
1597637400000|2020-08-17 04:10:00|2741.3|2729.3|2734.9|2722.9|2741.3|2729.3|2734.1|2722.1|0
1597637700000|2020-08-17 04:15:00|2735.8|2723.8|2736.1|2724.1|2737.4|2725.4|2734.6|2722.6|6
1597638000000|2020-08-17 04:20:00|2735.6|2723.6|2733.6|2721.6|2735.6|2723.6|2731.2|2719.2|10
1597638300000|2020-08-17 04:25:00|2733.2|2721.2|2739.3|2727.3|2742.2|2730.2|2733.1|2721.1|15
1597645800000|2020-08-17 06:30:00|2740.8|2728.8|2745.3|2733.3|2753|2741|2740.8|2728.8|2
1597646100000|2020-08-17 06:35:00|2745.1|2733.1|2742.5|2730.5|2746.1|2734.1|2742.5|2730.5|32
1597646400000|2020-08-17 06:40:00|2743|2731|2745.9|2733.9|2746|2734|2741.3|2729.3|14
1597646700000|2020-08-17 06:45:00|2746|2734|2744.4|2732.4|2746.2|2734.2|2743.7|2731.7|8
1597647000000|2020-08-17 06:50:00|2744|2732|2737.5|2725.5|2744|2732|2736.1|2724.1|34
1597647300000|2020-08-17 06:55:00|2737.1|2725.1|2736.1|2724.1|2738.1|2726.1|2735.3|2723.3|7
1597647600000|2020-08-17 07:00:00|2735.3|2723.3|2737.2|2725.2|2737.6|2725.6|2733.3|2721.3|18
1597647900000|2020-08-17 07:05:00|2738.1|2726.1|2733.7|2721.7|2739.1|2727.1|2732.8|2720.8|1
1597648200000|2020-08-17 07:10:00|2733.3|2721.3|2733.2|2721.2|2734.1|2722.1|2730.5|2718.5|2
1597648500000|2020-08-17 07:15:00|2732.3|2720.3|2731.9|2719.9|2734.1|2722.1|2730|2718|13
1597648800000|2020-08-17 07:20:00|2731.5|2719.5|2730.7|2718.7|2731.5|2719.5|2728.9|2716.9|4
1597649100000|2020-08-17 07:25:00|2731|2719|2737.8|2725.8|2738.7|2726.7|2731|2719|0
1597649400000|2020-08-17 07:30:00|2737|2725|2734.4|2722.4|2738|2726|2733.2|2721.2|0
1597649700000|2020-08-17 07:35:00|2733.5|2721.5|2733.9|2721.9|2733.9|2721.9|2731.4|2719.4|0
1597650000000|2020-08-17 07:40:00|2734|2722|2736.7|2724.7|2736.8|2724.8|2733|2721|1
1597650300000|2020-08-17 07:45:00|2736.8|2724.8|2738.4|2726.4|2740.4|2728.4|2734.4|2722.4|19
1597650600000|2020-08-17 07:50:00|2738|2726|2740.8|2728.8|2742|2730|2738|2726|0
1597650900000|2020-08-17 07:55:00|2740.9|2728.9|2740.6|2728.6|2742.5|2730.5|2740.6|2728.6|28
1597651200000|2020-08-17 08:00:00|2740|2728|2735.7|2723.7|2740|2728|2734.7|2722.7|4
1597651500000|2020-08-17 08:05:00|2735.2|2723.2|2737.4|2725.4|2737.5|2725.5|2734.7|2722.7|0
1597651800000|2020-08-17 08:10:00|2737|2725|2737.5|2725.5|2737.5|2725.5|2735.7|2723.7|5
1597652100000|2020-08-17 08:15:00|2737.4|2725.4|2737|2725|2738.3|2726.3|2735.6|2723.6|2
1597652400000|2020-08-17 08:20:00|2735.5|2723.5|2738.4|2726.4|2738.4|2726.4|2734.1|2722.1|37
1597652700000|2020-08-17 08:25:00|2738.5|2726.5|2739.5|2727.5|2741.1|2729.1|2738.1|2726.1|0
1597653000000|2020-08-17 08:30:00|2739.4|2727.4|2738.7|2726.7|2741.1|2729.1|2737.5|2725.5|8
1597653300000|2020-08-17 08:35:00|2738.8|2726.8|2742.7|2730.7|2744.5|2732.5|2738.8|2726.8|5
1597653600000|2020-08-17 08:40:00|2743.1|2731.1|2751.7|2739.7|2751.8|2739.8|2741.5|2729.5|17
1597653900000|2020-08-17 08:45:00|2751.6|2739.6|2752.8|2740.8|2753.7|2741.7|2751.3|2739.3|16
1597654200000|2020-08-17 08:50:00|2752.7|2740.7|2750.3|2738.3|2752.7|2740.7|2748.7|2736.7|8
1597654500000|2020-08-17 08:55:00|2749.4|2737.4|2745.8|2733.8|2749.4|2737.4|2744.9|2732.9|1
1597654800000|2020-08-17 09:00:00|2745.4|2733.4|2744.8|2732.8|2748.8|2736.8|2744.8|2732.8|10
1597655100000|2020-08-17 09:05:00|2745.4|2733.4|2746.5|2734.5|2748.3|2736.3|2743.4|2731.4|7
1597655400000|2020-08-17 09:10:00|2747.5|2735.5|2743.4|2731.4|2747.5|2735.5|2743|2731|0
1597655700000|2020-08-17 09:15:00|2743|2731|2745|2733|2746|2734|2742.5|2730.5|0
1597656000000|2020-08-17 09:20:00|2745.1|2733.1|2749.8|2737.8|2750.8|2738.8|2745.1|2733.1|5
1597656300000|2020-08-17 09:25:00|2749.9|2737.9|2749.9|2737.9|2751.1|2739.1|2749.9|2737.9|30
1597656600000|2020-08-17 09:30:00|2749.4|2737.4|2747.2|2735.2|2749.5|2737.5|2745.7|2733.7|0
1597656900000|2020-08-17 09:35:00|2747.5|2735.5|2747.5|2735.5|2748.5|2736.5|2745.5|2733.5|0
1597657200000|2020-08-17 09:40:00|2746.4|2734.4|2741.1|2729.1|2746.5|2734.5|2741|2729|4
1597657500000|2020-08-17 09:45:00|2741|2729|2737.1|2725.1|2741|2729|2737.1|2725.1|0
1597657800000|2020-08-17 09:50:00|2737|2725|2733.9|2721.9|2739.6|2727.6|2733.2|2721.2|208
1597658100000|2020-08-17 09:55:00|2734.2|2722.2|2732.9|2720.9|2738|2726|2731.4|2719.4|81
1597717800000|2020-08-18 02:30:00|2722.2|2710.2|2708.2|2696.2|2724.7|2712.7|2708.2|2696.2|8
1597718100000|2020-08-18 02:35:00|2706.4|2694.4|2701|2689|2707.2|2695.2|2696.2|2684.2|17
1597718400000|2020-08-18 02:40:00|2700.9|2688.9|2697.1|2685.1|2701.3|2689.3|2697.1|2685.1|28
1597718700000|2020-08-18 02:45:00|2696.2|2684.2|2694.2|2682.2|2697.3|2685.3|2694.2|2682.2|47
1597719000000|2020-08-18 02:50:00|2694.1|2682.1|2699.7|2687.7|2702|2690|2692.1|2680.1|4
1597719300000|2020-08-18 02:55:00|2700.9|2688.9|2700.5|2688.5|2702.3|2690.3|2699.9|2687.9|8
1597719600000|2020-08-18 03:00:00|2700|2688|2703.3|2691.3|2704.3|2692.3|2699.9|2687.9|10
1597719900000|2020-08-18 03:05:00|2703.8|2691.8|2710.3|2698.3|2712.7|2700.7|2702.4|2690.4|25
1597720200000|2020-08-18 03:10:00|2711.1|2699.1|2721.3|2709.3|2728.8|2716.8|2710.3|2698.3|10
1597720500000|2020-08-18 03:15:00|2719.7|2707.7|2719.3|2707.3|2726.2|2714.2|2714.2|2702.2|3
1597720800000|2020-08-18 03:20:00|2719.4|2707.4|2718.6|2706.6|2723|2711|2713.1|2701.1|7
1597721100000|2020-08-18 03:25:00|2718.8|2706.8|2716.1|2704.1|2719.1|2707.1|2714.1|2702.1|1
1597721400000|2020-08-18 03:30:00|2715.1|2703.1|2711.8|2699.8|2720.4|2708.4|2711.8|2699.8|50
1597721700000|2020-08-18 03:35:00|2712.6|2700.6|2707.4|2695.4|2712.6|2700.6|2707.4|2695.4|42
1597722000000|2020-08-18 03:40:00|2707.2|2695.2|2712.2|2700.2|2713.2|2701.2|2707.1|2695.1|7
1597722300000|2020-08-18 03:45:00|2712.7|2700.7|2713.2|2701.2|2713.7|2701.7|2710.7|2698.7|0
1597722600000|2020-08-18 03:50:00|2712.6|2700.6|2708.7|2696.7|2712.6|2700.6|2706.8|2694.8|14
1597722900000|2020-08-18 03:55:00|2708.3|2696.3|2709.4|2697.4|2709.4|2697.4|2707.8|2695.8|2
1597723200000|2020-08-18 04:00:00|2709.5|2697.5|2710.2|2698.2|2710.2|2698.2|2709.5|2697.5|16
1597723500000|2020-08-18 04:05:00|2711|2699|2711.3|2699.3|2712.1|2700.1|2710.5|2698.5|7
1597723800000|2020-08-18 04:10:00|2711.7|2699.7|2710.9|2698.9|2711.8|2699.8|2710.1|2698.1|0
1597724100000|2020-08-18 04:15:00|2710.5|2698.5|2710|2698|2710.5|2698.5|2710|2698|13
1597724400000|2020-08-18 04:20:00|2710.4|2698.4|2711.5|2699.5|2711.5|2699.5|2710.4|2698.4|32
1597724700000|2020-08-18 04:25:00|2711.6|2699.6|2712|2700|2712|2700|2708.2|2696.2|11
1597732200000|2020-08-18 06:30:00|2703|2691|2699.3|2687.3|2703|2691|2695.9|2683.9|22
1597732500000|2020-08-18 06:35:00|2698.4|2686.4|2707.7|2695.7|2708.1|2696.1|2695.6|2683.6|19
1597732800000|2020-08-18 06:40:00|2708.9|2696.9|2707.2|2695.2|2712.5|2700.5|2705.6|2693.6|4
1597733100000|2020-08-18 06:45:00|2707.7|2695.7|2710.7|2698.7|2711.6|2699.6|2707.2|2695.2|0
1597733400000|2020-08-18 06:50:00|2710.6|2698.6|2713.9|2701.9|2714.8|2702.8|2710.6|2698.6|4
1597733700000|2020-08-18 06:55:00|2713.8|2701.8|2714.9|2702.9|2717.3|2705.3|2712.8|2700.8|3
1597734000000|2020-08-18 07:00:00|2715.3|2703.3|2714.8|2702.8|2716.2|2704.2|2713.8|2701.8|1
1597734300000|2020-08-18 07:05:00|2714.7|2702.7|2722.1|2710.1|2723.3|2711.3|2714.7|2702.7|21
1597734600000|2020-08-18 07:10:00|2722|2710|2724.5|2712.5|2725.9|2713.9|2721.1|2709.1|10
1597734900000|2020-08-18 07:15:00|2724.9|2712.9|2722.2|2710.2|2726.1|2714.1|2722.2|2710.2|3
1597735200000|2020-08-18 07:20:00|2722.3|2710.3|2722.5|2710.5|2723.3|2711.3|2720|2708|6
1597735500000|2020-08-18 07:25:00|2722.4|2710.4|2723.7|2711.7|2724.2|2712.2|2722.4|2710.4|1
1597735800000|2020-08-18 07:30:00|2723.3|2711.3|2734.2|2722.2|2734.2|2722.2|2722.8|2710.8|1
1597736100000|2020-08-18 07:35:00|2734.3|2722.3|2743.7|2731.7|2747.2|2735.2|2734.3|2722.3|19
1597736400000|2020-08-18 07:40:00|2744.6|2732.6|2747.4|2735.4|2751.4|2739.4|2742.2|2730.2|14
1597736700000|2020-08-18 07:45:00|2747|2735|2740|2728|2747.4|2735.4|2739.5|2727.5|5
1597737000000|2020-08-18 07:50:00|2740.4|2728.4|2742|2730|2743.3|2731.3|2740|2728|0
1597737300000|2020-08-18 07:55:00|2742.8|2730.8|2747.5|2735.5|2747.5|2735.5|2741.9|2729.9|5
1597737600000|2020-08-18 08:00:00|2747.4|2735.4|2749.9|2737.9|2749.9|2737.9|2745.4|2733.4|5
1597737900000|2020-08-18 08:05:00|2750.2|2738.2|2748.2|2736.2|2752|2740|2746.1|2734.1|6
1597738200000|2020-08-18 08:10:00|2747.1|2735.1|2742.4|2730.4|2747.1|2735.1|2741.5|2729.5|0
1597738500000|2020-08-18 08:15:00|2742|2730|2742.5|2730.5|2742.6|2730.6|2741.9|2729.9|0
1597738800000|2020-08-18 08:20:00|2742.6|2730.6|2737.6|2725.6|2742.6|2730.6|2737.5|2725.5|0
1597739100000|2020-08-18 08:25:00|2737.7|2725.7|2736.9|2724.9|2739|2727|2734.9|2722.9|3
1597739400000|2020-08-18 08:30:00|2736.4|2724.4|2737.4|2725.4|2737.5|2725.5|2736.4|2724.4|0
1597739700000|2020-08-18 08:35:00|2737.5|2725.5|2733.5|2721.5|2740.3|2728.3|2733.5|2721.5|3
1597740000000|2020-08-18 08:40:00|2733.4|2721.4|2731.7|2719.7|2733.4|2721.4|2722.1|2710.1|9
1597740300000|2020-08-18 08:45:00|2734.2|2722.2|2745.2|2733.2|2746.3|2734.3|2734.2|2722.2|0
1597740600000|2020-08-18 08:50:00|2745.3|2733.3|2746.8|2734.8|2746.8|2734.8|2742.2|2730.2|8
1597740900000|2020-08-18 08:55:00|2747.1|2735.1|2745.7|2733.7|2747.2|2735.2|2744.5|2732.5|2
1597741200000|2020-08-18 09:00:00|2745.8|2733.8|2747.1|2735.1|2749.6|2737.6|2745.1|2733.1|2
1597741500000|2020-08-18 09:05:00|2747.2|2735.2|2748.9|2736.9|2750.8|2738.8|2747.2|2735.2|6
1597741800000|2020-08-18 09:10:00|2748.7|2736.7|2744.9|2732.9|2750.4|2738.4|2743.9|2731.9|0
1597742100000|2020-08-18 09:15:00|2745.1|2733.1|2752.6|2740.6|2752.6|2740.6|2743.9|2731.9|8
1597742400000|2020-08-18 09:20:00|2753|2741|2757.8|2745.8|2760.8|2748.8|2753|2741|46
1597742700000|2020-08-18 09:25:00|2757.4|2745.4|2758.7|2746.7|2760.4|2748.4|2755.3|2743.3|0
1597743000000|2020-08-18 09:30:00|2758.6|2746.6|2764.7|2752.7|2765.6|2753.6|2758.6|2746.6|12
1597743300000|2020-08-18 09:35:00|2764.8|2752.8|2768.7|2756.7|2770.8|2758.8|2764.5|2752.5|12
1597743600000|2020-08-18 09:40:00|2769.1|2757.1|2768.7|2756.7|2770.5|2758.5|2766.3|2754.3|50
1597743900000|2020-08-18 09:45:00|2769.2|2757.2|2769.4|2757.4|2772|2760|2767.2|2755.2|43
1597744200000|2020-08-18 09:50:00|2768.4|2756.4|2762.7|2750.7|2768.4|2756.4|2761.8|2749.8|0
1597744500000|2020-08-18 09:55:00|2763.2|2751.2|2763|2751|2764.6|2752.6|2761.4|2749.4|5
1597804200000|2020-08-19 02:30:00|2759|2743|2750.3|2738.3|2760.5|2745|2747.5|2735.5|0
1597804500000|2020-08-19 02:35:00|2749.8|2737.8|2765.3|2753.3|2773.8|2761.8|2749.8|2737.8|0
1597804800000|2020-08-19 02:40:00|2765.7|2753.7|2772.7|2760.7|2773.2|2761.2|2765.7|2753.7|7
1597805100000|2020-08-19 02:45:00|2772.6|2760.6|2773.9|2761.9|2776.5|2764.5|2772.6|2760.2|65
1597805400000|2020-08-19 02:50:00|2774|2762|2772.4|2760.4|2777.4|2765.4|2767.4|2755.4|0
1597805700000|2020-08-19 02:55:00|2772.5|2760.5|2767.8|2755.8|2775.7|2763.7|2767.8|2753|0
1597806000000|2020-08-19 03:00:00|2768.4|2756.4|2772.9|2760.9|2776.4|2764.4|2767.3|2755.3|0
1597806300000|2020-08-19 03:05:00|2773|2761|2779.6|2767.6|2779.8|2767.8|2772.4|2760.4|0
1597806600000|2020-08-19 03:10:00|2779.5|2767.5|2788.2|2776.2|2788.2|2776.2|2778.2|2766.2|16
1597806900000|2020-08-19 03:15:00|2787.8|2775.8|2796.8|2784.8|2797.8|2785.8|2785.8|2773.8|33
1597807200000|2020-08-19 03:20:00|2796.3|2784.3|2795.1|2783.1|2797.4|2785.4|2793.1|2781.1|101
1597807500000|2020-08-19 03:25:00|2795.6|2783.6|2791.6|2779.6|2795.6|2783.6|2791.2|2779.2|44
1597807800000|2020-08-19 03:30:00|2791.2|2779.2|2791.3|2779.3|2794.2|2782.2|2790.8|2778.8|0
1597808100000|2020-08-19 03:35:00|2790.8|2778.8|2789.3|2777.3|2791.3|2779.3|2788.8|2776.8|0
1597808400000|2020-08-19 03:40:00|2789.4|2777.4|2790.8|2778.8|2794.7|2782.7|2789.4|2777.4|0
1597808700000|2020-08-19 03:45:00|2790.9|2778.9|2790.8|2778.8|2792.3|2780.3|2789.8|2777.8|0
1597809000000|2020-08-19 03:50:00|2790.9|2778.9|2791.8|2779.8|2793.7|2781.7|2789.9|2777.9|12
1597809300000|2020-08-19 03:55:00|2791.7|2779.7|2790.3|2778.3|2793.2|2781.2|2789.7|2777.7|0
1597809600000|2020-08-19 04:00:00|2790.2|2778.2|2786.3|2774.3|2790.3|2778.3|2786.3|2774.3|1
1597809900000|2020-08-19 04:05:00|2787.5|2775.5|2787.9|2775.9|2788.8|2776.8|2787.3|2775.3|0
1597810200000|2020-08-19 04:10:00|2787.8|2775.8|2785.5|2773.5|2787.9|2775.9|2785.1|2773.1|13
1597810500000|2020-08-19 04:15:00|2786.4|2774.4|2786.6|2774.6|2787.5|2775.5|2786|2774|5
1597810800000|2020-08-19 04:20:00|2786.1|2774.1|2786.7|2774.7|2787.7|2775.7|2786.1|2774.1|0
1597811100000|2020-08-19 04:25:00|2786.6|2774.6|2786|2774|2786.6|2774.6|2785.7|2773.7|3
1597818600000|2020-08-19 06:30:00|2792.9|2780.9|2797.6|2785.6|2797.6|2785.6|2790.9|2778.9|7
1597818900000|2020-08-19 06:35:00|2797.1|2785.1|2795.1|2783.1|2797.1|2785.1|2791.2|2779.2|9
1597819200000|2020-08-19 06:40:00|2795.6|2783.6|2797.6|2785.6|2800.6|2788.6|2794.1|2782.1|31
1597819500000|2020-08-19 06:45:00|2797.7|2785.7|2802|2790|2804.4|2792.4|2797.6|2785.6|10
1597819800000|2020-08-19 06:50:00|2803|2791|2803.5|2791.5|2805|2793|2801.5|2789.5|5
1597820100000|2020-08-19 06:55:00|2803.7|2791.7|2796.6|2784.6|2804.1|2792.1|2794.6|2782.6|8
1597820400000|2020-08-19 07:00:00|2796.1|2784.1|2787.6|2775.6|2799.6|2787.6|2787.5|2775.5|0
1597820700000|2020-08-19 07:05:00|2787.7|2775.7|2787.5|2775.5|2789.6|2777.6|2784.6|2772.6|24
1597821000000|2020-08-19 07:10:00|2787.9|2775.9|2789.5|2777.5|2790.5|2778.5|2786.5|2774.5|0
1597821300000|2020-08-19 07:15:00|2789.3|2777.3|2784.5|2772.5|2789.5|2777.5|2781.5|2769.5|30
1597821600000|2020-08-19 07:20:00|2783.5|2771.5|2784.5|2772.5|2787.5|2775.5|2782.3|2770.3|12
1597821900000|2020-08-19 07:25:00|2784|2772|2782.5|2770.5|2784.5|2772.5|2781.5|2769.5|0
1597822200000|2020-08-19 07:30:00|2783.5|2771.5|2786.3|2774.3|2790.5|2778.5|2783.4|2771.4|13
1597822500000|2020-08-19 07:35:00|2785.5|2773.5|2786.2|2774.2|2789.5|2777.5|2784.4|2772.4|21
1597822800000|2020-08-19 07:40:00|2786.3|2774.3|2788.3|2776.3|2789.4|2777.4|2786.3|2774.3|3
1597823100000|2020-08-19 07:45:00|2788.4|2776.4|2787.3|2775.3|2788.8|2776.8|2786.4|2774.4|5
1597823400000|2020-08-19 07:50:00|2788.2|2776.2|2788.4|2776.4|2789.4|2777.4|2786.3|2774.3|0
1597823700000|2020-08-19 07:55:00|2788.3|2776.3|2790.4|2778.4|2791.9|2779.9|2788.3|2776.3|0
1597824000000|2020-08-19 08:00:00|2790.9|2778.9|2793.4|2781.4|2795.3|2783.3|2790.4|2778.4|10
1597824300000|2020-08-19 08:05:00|2793.8|2781.8|2792.3|2780.3|2794.3|2782.3|2792.3|2780.3|5
1597824600000|2020-08-19 08:10:00|2792.2|2780.2|2791.4|2779.4|2792.2|2780.2|2788.3|2776.3|0
1597824900000|2020-08-19 08:15:00|2791.9|2779.9|2796.4|2784.4|2799.3|2787.3|2791.9|2779.9|0
1597825200000|2020-08-19 08:20:00|2797.3|2785.3|2800.3|2788.3|2802.2|2790.2|2796.3|2784.3|24
1597825500000|2020-08-19 08:25:00|2800.4|2788.4|2799.3|2787.3|2801.3|2789.3|2799.3|2787.3|10
1597825800000|2020-08-19 08:30:00|2798.8|2786.8|2799.3|2787.3|2799.8|2787.8|2798.8|2786.8|0
1597826100000|2020-08-19 08:35:00|2800.2|2788.2|2800.3|2788.3|2800.3|2788.3|2799.7|2787.7|0
1597826400000|2020-08-19 08:40:00|2800.4|2788.4|2795.3|2783.3|2801.3|2789.3|2794.9|2782.9|0
1597826700000|2020-08-19 08:45:00|2795.4|2783.4|2796.4|2784.4|2797.4|2785.4|2788.4|2776.4|7
1597827000000|2020-08-19 08:50:00|2795.9|2783.9|2797.9|2785.9|2799.4|2787.4|2794.4|2782.4|3
1597827300000|2020-08-19 08:55:00|2797.4|2785.4|2791.8|2779.8|2797.4|2785.4|2790.3|2778.3|2
1597827600000|2020-08-19 09:00:00|2791.7|2779.7|2786.3|2774.3|2791.7|2779.7|2786.3|2774.3|7
1597827900000|2020-08-19 09:05:00|2786.8|2774.8|2786.7|2774.7|2791.7|2779.7|2786.7|2774.7|2
1597828200000|2020-08-19 09:10:00|2786.8|2774.8|2788.8|2776.8|2788.9|2776.9|2783.9|2771.9|0
1597828500000|2020-08-19 09:15:00|2788.4|2776.4|2791.3|2779.3|2791.3|2779.3|2787.9|2775.9|0
1597828800000|2020-08-19 09:20:00|2792.2|2780.2|2793.2|2781.2|2795.3|2783.3|2792.2|2780.2|4
1597829100000|2020-08-19 09:25:00|2793.3|2781.3|2792.3|2780.3|2794.2|2782.2|2791.2|2779.2|3
1597829400000|2020-08-19 09:30:00|2792.2|2780.2|2783.6|2771.6|2792.2|2780.2|2782.7|2770.7|24
1597829700000|2020-08-19 09:35:00|2784.1|2772.1|2782.2|2770.2|2784.8|2772.8|2781.8|2769.8|10
1597830000000|2020-08-19 09:40:00|2782.3|2770.3|2783.1|2771.1|2785.1|2773.1|2780.6|2768.6|6
1597830300000|2020-08-19 09:45:00|2783.2|2771.2|2783.7|2771.7|2786.7|2774.7|2783.1|2771.1|36
1597830600000|2020-08-19 09:50:00|2784.1|2772.1|2785.4|2773.4|2788.5|2776.5|2783.9|2771.9|38
1597830900000|2020-08-19 09:55:00|2785.5|2773.5|2785.3|2773.3|2787.2|2775.2|2783|2771|20
1597977000000|2020-08-21 02:30:00|2725.8|2709.8|2734.2|2722.2|2738|2726|2721.6|2707.6|45
1597977300000|2020-08-21 02:35:00|2734.1|2722.1|2739.4|2727.4|2740.4|2728.4|2733.5|2721.5|23
1597977600000|2020-08-21 02:40:00|2739.5|2727.5|2742.6|2730.6|2743|2731|2739|2727|2
1597977900000|2020-08-21 02:45:00|2743|2731|2741|2729|2744.6|2732.6|2741|2729|21
1597978200000|2020-08-21 02:50:00|2740|2728|2740|2728|2740.1|2728.1|2735.6|2723.6|0
1597978500000|2020-08-21 02:55:00|2740.5|2728.5|2738.5|2726.5|2740.5|2728.5|2736.1|2724.1|0
1597978800000|2020-08-21 03:00:00|2738.6|2726.6|2740.6|2728.6|2740.6|2728.6|2738.5|2726.5|0
1597979100000|2020-08-21 03:05:00|2739.6|2727.6|2738.1|2726.1|2739.6|2727.6|2735.2|2723.2|45
1597979400000|2020-08-21 03:10:00|2738.2|2726.2|2742.6|2730.6|2743|2731|2738.2|2726.2|1
1597979700000|2020-08-21 03:15:00|2743.5|2731.5|2737.7|2725.7|2743.6|2731.6|2737.7|2725.7|0
1597980000000|2020-08-21 03:20:00|2737.3|2725.3|2737.7|2725.7|2738.6|2726.6|2736.2|2724.2|5
1597980300000|2020-08-21 03:25:00|2738.2|2726.2|2736.1|2724.1|2738.2|2726.2|2734.2|2722.2|13
1597980600000|2020-08-21 03:30:00|2735.6|2723.6|2728.9|2716.9|2735.6|2723.6|2728.9|2716.9|24
1597980900000|2020-08-21 03:35:00|2729|2717|2726.8|2714.8|2731.5|2719.5|2726.8|2714.8|5
1597981200000|2020-08-21 03:40:00|2727.8|2715.8|2731.3|2719.3|2731.3|2719.3|2727.8|2715.8|10
1597981500000|2020-08-21 03:45:00|2731.4|2719.4|2733.3|2721.3|2734.2|2721.3|2730.3|2717.8|0
1597981800000|2020-08-21 03:50:00|2732.4|2720.4|2732.9|2720.9|2733.3|2721.3|2732.4|2720.4|2
1597982100000|2020-08-21 03:55:00|2733.2|2721.2|2732.3|2720.3|2733.2|2721.2|2732.3|2720.3|0
1597982400000|2020-08-21 04:00:00|2732.7|2720.7|2732.7|2720.7|2733.3|2721.3|2731.4|2719.4|4
1597982700000|2020-08-21 04:05:00|2733.3|2721.3|2732.8|2720.8|2735.3|2723.3|2732.3|2720.3|2
1597983000000|2020-08-21 04:10:00|2733.2|2721.2|2732.7|2720.7|2733.8|2721.8|2731.8|2719.8|7
1597983300000|2020-08-21 04:15:00|2732.3|2720.3|2733.2|2721.2|2734.2|2722.2|2732.2|2720.2|3
1597983600000|2020-08-21 04:20:00|2733.6|2721.6|2734.7|2722.7|2734.8|2722.8|2732.8|2720.8|11
1597983900000|2020-08-21 04:25:00|2733.7|2721.7|2730.4|2718.4|2733.7|2721.7|2729.9|2717.9|9
1597991400000|2020-08-21 06:30:00|2724.8|2712.8|2718.7|2706.7|2724.8|2712.8|2713.7|2701.7|186
1597991700000|2020-08-21 06:35:00|2718.8|2706.8|2721.3|2709.3|2722.2|2709.4|2718.3|2706.2|82
1597992000000|2020-08-21 06:40:00|2720.8|2708.8|2723.3|2711.3|2723.4|2711.4|2720.7|2708.7|0
1597992300000|2020-08-21 06:45:00|2722.9|2710.9|2726.3|2714.3|2726.3|2714.3|2722.8|2710.8|15
1597992600000|2020-08-21 06:50:00|2726.1|2714.1|2726.6|2714.6|2728|2716|2726.1|2714.1|4
1597992900000|2020-08-21 06:55:00|2726.7|2714.7|2727.1|2715.1|2727.1|2715.1|2726.5|2714.5|3
1597993200000|2020-08-21 07:00:00|2726.6|2714.6|2728.2|2716.2|2729.6|2717.6|2726.2|2714.2|42
1597993500000|2020-08-21 07:05:00|2727.8|2715.8|2733.7|2721.7|2735.2|2723.2|2727.8|2715.8|21
1597993800000|2020-08-21 07:10:00|2733.2|2721.2|2734.7|2722.7|2734.7|2722.7|2732.2|2720.2|14
1597994100000|2020-08-21 07:15:00|2734.2|2722.2|2731.3|2719.3|2734.2|2722.2|2729.7|2717.7|24
1597994400000|2020-08-21 07:20:00|2730.8|2718.8|2732.4|2720.4|2733.4|2721.4|2729.8|2717.8|28
1597994700000|2020-08-21 07:25:00|2732.3|2720.3|2731.8|2719.8|2732.8|2720.8|2730.7|2718.7|4
1597995000000|2020-08-21 07:30:00|2731.7|2719.7|2727.8|2715.8|2731.8|2719.8|2727.4|2715.4|15
1597995300000|2020-08-21 07:35:00|2728.3|2716.3|2731.3|2719.3|2733.4|2721.4|2728.3|2716.3|16
1597995600000|2020-08-21 07:40:00|2731.7|2719.7|2730.8|2718.8|2731.7|2719.7|2730.2|2718.2|3
1597995900000|2020-08-21 07:45:00|2731.7|2719.7|2732.8|2720.8|2733.7|2721.7|2731.7|2719.7|0
1597996200000|2020-08-21 07:50:00|2733.2|2721.2|2733.3|2721.3|2733.8|2721.8|2733.2|2721.2|3
1597996500000|2020-08-21 07:55:00|2733.2|2721.2|2736.7|2724.7|2737.3|2725.3|2733.2|2721.2|23
1597996800000|2020-08-21 08:00:00|2737.2|2725.2|2735.3|2723.3|2737.2|2725.2|2734.8|2722.8|14
1597997100000|2020-08-21 08:05:00|2735.8|2723.8|2735.8|2723.8|2735.8|2723.8|2735.3|2723.3|21
1597997400000|2020-08-21 08:10:00|2734.8|2722.8|2734.9|2722.9|2735.4|2723.4|2733.6|2721.6|21
1597997700000|2020-08-21 08:15:00|2735.3|2723.3|2734.3|2722.3|2735.3|2723.3|2733.8|2721.8|0
1597998000000|2020-08-21 08:20:00|2734.2|2722.2|2731.8|2719.8|2734.2|2722.2|2731.8|2719.8|0
1597998300000|2020-08-21 08:25:00|2731.7|2719.7|2732.3|2720.3|2732.3|2720.3|2730.7|2718.7|5
1597998600000|2020-08-21 08:30:00|2732.2|2720.2|2731.3|2719.3|2732.3|2720.3|2730.8|2718.8|0
1597998900000|2020-08-21 08:35:00|2731.8|2719.8|2731.8|2719.8|2731.8|2719.8|2731.3|2719.3|2
1597999200000|2020-08-21 08:40:00|2731.3|2719.3|2730.2|2718.2|2731.8|2719.8|2729.8|2717.8|2
1597999500000|2020-08-21 08:45:00|2729.8|2717.8|2724.8|2712.8|2731.2|2719.2|2724.8|2712.8|25
1597999800000|2020-08-21 08:50:00|2723.9|2711.9|2724.4|2712.4|2725.3|2713.3|2722.9|2710.9|1
1598000100000|2020-08-21 08:55:00|2725.3|2713.3|2732.2|2720.2|2732.2|2720.2|2725.3|2713.3|8
1598000400000|2020-08-21 09:00:00|2732.3|2720.3|2733.7|2721.7|2734.7|2722.7|2731.8|2719.8|20
1598000700000|2020-08-21 09:05:00|2733.2|2721.2|2741.7|2729.7|2742.1|2730.1|2733.1|2721.1|14
1598001000000|2020-08-21 09:10:00|2741.6|2729.6|2745.2|2733.2|2745.2|2733.2|2741.6|2729.6|5
1598001300000|2020-08-21 09:15:00|2745.1|2733.1|2748.1|2736.1|2748.2|2736.2|2745.1|2733.1|39
1598001600000|2020-08-21 09:20:00|2747.6|2735.6|2751.1|2739.1|2752.1|2740.1|2747.6|2735.6|15
1598001900000|2020-08-21 09:25:00|2750.1|2738.1|2749.1|2737.1|2751.2|2739.2|2747.1|2735.1|7
1598002200000|2020-08-21 09:30:00|2750.1|2738.1|2743.1|2731.1|2750.6|2738.6|2743.1|2731.1|7
1598002500000|2020-08-21 09:35:00|2742.2|2730.2|2744.7|2732.7|2745.1|2733.1|2741.7|2729.7|26
1598002800000|2020-08-21 09:40:00|2745.1|2733.1|2748.7|2736.7|2748.7|2736.7|2742.2|2730.2|2
1598003100000|2020-08-21 09:45:00|2749.2|2737.2|2747|2735|2749.2|2737.2|2746.2|2734.2|6
1598003400000|2020-08-21 09:50:00|2746.6|2734.6|2743.3|2731.3|2747.2|2735.2|2743.2|2731.2|41
1598003700000|2020-08-21 09:55:00|2743.7|2731.7|2729.3|2717.3|2744.3|2732.3|2728.3|2716.3|74
1598236200000|2020-08-24 02:30:00|2720.5|2704.5|2719.5|2707.5|2725.4|2713.4|2711|2697.5|30
1598236500000|2020-08-24 02:35:00|2720|2708|2713.5|2701.5|2720.9|2708.9|2713.5|2701.5|6
1598236800000|2020-08-24 02:40:00|2713|2701|2711|2699|2713.4|2701.4|2710.9|2698.9|3
1598237100000|2020-08-24 02:45:00|2711.4|2699.4|2705.4|2693.4|2711.4|2699.4|2705.4|2693.4|37
1598237400000|2020-08-24 02:50:00|2706.4|2694.4|2703.3|2691.3|2708.4|2696.4|2701.9|2689.9|41
1598237700000|2020-08-24 02:55:00|2702.8|2690.8|2706.3|2694.3|2706.8|2694.8|2702.8|2690.8|31
1598238000000|2020-08-24 03:00:00|2706.4|2694.4|2703.3|2691.3|2707.8|2695.8|2703.3|2691.3|5
1598238300000|2020-08-24 03:05:00|2702.3|2690.3|2693.7|2681.7|2703.8|2691.8|2693.3|2681.3|98
1598238600000|2020-08-24 03:10:00|2693.2|2681.2|2691.2|2679.2|2695.2|2683.2|2690.3|2678.3|41
1598238900000|2020-08-24 03:15:00|2690.7|2678.7|2694.8|2682.8|2695.8|2683.8|2689.2|2677.2|12
1598239200000|2020-08-24 03:20:00|2695.8|2683.8|2696.3|2684.3|2696.8|2684.8|2692.8|2680.8|0
1598239500000|2020-08-24 03:25:00|2695.8|2683.8|2695.3|2683.3|2696.3|2684.3|2695.2|2683.2|0
1598239800000|2020-08-24 03:30:00|2695.2|2683.2|2695.3|2683.3|2695.3|2683.3|2693.7|2681.7|0
1598240100000|2020-08-24 03:35:00|2694.8|2682.8|2696.3|2684.3|2696.3|2684.3|2694.3|2682.3|0
1598240400000|2020-08-24 03:40:00|2696.8|2684.8|2697.2|2685.2|2698.7|2686.7|2695.7|2683.7|0
1598240700000|2020-08-24 03:45:00|2697.7|2685.7|2700.2|2688.2|2700.7|2688.7|2697.7|2685.7|14
1598241000000|2020-08-24 03:50:00|2699.7|2687.7|2699.7|2687.7|2699.7|2687.7|2698.2|2686.2|40
1598241300000|2020-08-24 03:55:00|2699.2|2687.2|2697.8|2685.8|2700.2|2688.2|2697.7|2685.7|3
1598241600000|2020-08-24 04:00:00|2698.3|2686.3|2701.8|2689.8|2702.7|2690.7|2698.3|2686.3|15
1598241900000|2020-08-24 04:05:00|2701.3|2689.3|2701.7|2689.7|2701.7|2689.7|2700.3|2688.3|0
1598242200000|2020-08-24 04:10:00|2701.3|2689.3|2697.8|2685.8|2701.3|2689.3|2697.8|2685.8|1
1598242500000|2020-08-24 04:15:00|2698.2|2686.2|2698.2|2686.2|2700.7|2688.7|2697.8|2685.8|0
1598242800000|2020-08-24 04:20:00|2697.7|2685.7|2697.7|2685.7|2698.2|2686.2|2697.7|2685.7|0
1598243100000|2020-08-24 04:25:00|2698.2|2686.2|2702.2|2690.2|2704.2|2692.2|2697.7|2685.7|1
1598250600000|2020-08-24 06:30:00|2714.5|2702.5|2707|2695|2719|2707|2705.5|2693.5|10
1598250900000|2020-08-24 06:35:00|2707.5|2695.5|2710.5|2698.5|2711.5|2699.5|2707.5|2695.5|0
1598251200000|2020-08-24 06:40:00|2710|2698|2709.5|2697.5|2710|2698|2705.5|2693.5|1
1598251500000|2020-08-24 06:45:00|2708.5|2696.5|2705.5|2693.5|2709|2697|2700.5|2688.5|0
1598251800000|2020-08-24 06:50:00|2706|2694|2708.5|2696.5|2710.5|2698.5|2706|2694|55
1598252100000|2020-08-24 06:55:00|2707.5|2695.5|2704.5|2692.5|2707.5|2695.5|2702.5|2690.5|4
1598252400000|2020-08-24 07:00:00|2704.4|2692.4|2700.5|2688.5|2704.4|2692.4|2697.5|2685.5|38
1598252700000|2020-08-24 07:05:00|2702.5|2690.5|2702.4|2690.4|2705|2693|2701.4|2689.4|0
1598253000000|2020-08-24 07:10:00|2703.9|2691.9|2711.4|2699.4|2712.4|2700.4|2703.9|2691.9|0
1598253300000|2020-08-24 07:15:00|2711|2699|2711.4|2699.4|2711.4|2699.4|2708.9|2696.9|2
1598253600000|2020-08-24 07:20:00|2712.4|2700.4|2714.4|2702.4|2717.4|2705.4|2712.4|2700.4|2
1598253900000|2020-08-24 07:25:00|2714.9|2702.9|2720.9|2708.9|2720.9|2708.9|2712.9|2700.9|21
1598254200000|2020-08-24 07:30:00|2723.9|2711.9|2730.9|2718.9|2734.4|2722.4|2722.4|2710.4|3
1598254500000|2020-08-24 07:35:00|2732.4|2720.4|2727.9|2715.9|2733.4|2721.4|2726.4|2714.4|4
1598254800000|2020-08-24 07:40:00|2728.4|2716.4|2725.9|2713.9|2728.4|2716.4|2725.4|2713.4|0
1598255100000|2020-08-24 07:45:00|2726.4|2714.4|2726.4|2714.4|2728.4|2716.4|2726.4|2714.4|0
1598255400000|2020-08-24 07:50:00|2725.9|2713.9|2727.4|2715.4|2727.4|2715.4|2723.9|2711.9|0
1598255700000|2020-08-24 07:55:00|2728.4|2716.4|2725.4|2713.4|2728.4|2716.4|2724.9|2712.9|0
1598256000000|2020-08-24 08:00:00|2726.4|2714.4|2731.4|2719.4|2731.9|2719.9|2726.4|2714.4|17
1598256300000|2020-08-24 08:05:00|2731.3|2719.3|2730.3|2718.3|2731.3|2719.3|2728.3|2716.3|0
1598256600000|2020-08-24 08:10:00|2731.3|2719.3|2730.4|2718.4|2732.8|2720.8|2730.4|2718.4|0
1598256900000|2020-08-24 08:15:00|2731.3|2719.3|2727.8|2715.8|2732.3|2720.3|2727.8|2715.8|0
1598257200000|2020-08-24 08:20:00|2728.3|2716.3|2727.8|2715.8|2731.3|2719.3|2727.8|2715.8|0
1598257500000|2020-08-24 08:25:00|2726.3|2714.3|2719.3|2707.3|2726.8|2714.8|2717.3|2705.3|2
1598257800000|2020-08-24 08:30:00|2718.3|2706.3|2717.3|2705.3|2719.3|2707.3|2716.8|2704.8|1
1598258100000|2020-08-24 08:35:00|2717.8|2705.8|2725.3|2713.3|2725.3|2713.3|2717.3|2705.3|6
1598258400000|2020-08-24 08:40:00|2727.3|2715.3|2726.3|2714.3|2727.3|2715.3|2724.3|2712.3|0
1598258700000|2020-08-24 08:45:00|2726.8|2714.8|2732.8|2720.8|2733.3|2721.3|2726.8|2714.8|62
1598259000000|2020-08-24 08:50:00|2733.3|2721.3|2738.8|2726.8|2738.8|2726.8|2732.8|2720.8|69
1598259300000|2020-08-24 08:55:00|2738.3|2726.3|2737.8|2725.8|2739.8|2727.8|2736.3|2724.3|1
1598259600000|2020-08-24 09:00:00|2738.8|2726.8|2737.3|2725.3|2739.3|2727.3|2733.3|2721.3|0
1598259900000|2020-08-24 09:05:00|2736.3|2724.3|2729.3|2717.3|2736.8|2724.8|2729.3|2717.3|1
1598260200000|2020-08-24 09:10:00|2728.8|2716.8|2731.3|2719.3|2732.3|2720.3|2728.8|2716.8|0
1598260500000|2020-08-24 09:15:00|2730.3|2718.3|2731.3|2719.3|2731.3|2719.3|2729.3|2717.3|0
1598260800000|2020-08-24 09:20:00|2729.8|2717.8|2725.3|2713.3|2729.8|2717.8|2724.8|2712.8|0
1598261100000|2020-08-24 09:25:00|2724.3|2712.3|2725.3|2713.3|2726.3|2714.3|2723.8|2711.8|0
1598261400000|2020-08-24 09:30:00|2725.8|2713.8|2721.3|2709.3|2727.3|2715.3|2720.7|2708.7|0
1598261700000|2020-08-24 09:35:00|2721.2|2709.2|2718.2|2706.2|2722.3|2710.3|2718.2|2706.2|1
1598262000000|2020-08-24 09:40:00|2718.7|2706.7|2718.2|2706.2|2720.3|2708.3|2717.7|2705.7|81
1598262300000|2020-08-24 09:45:00|2717.7|2705.7|2719.2|2707.2|2719.7|2707.7|2717.7|2705.7|0
1598262600000|2020-08-24 09:50:00|2718.2|2706.2|2708.7|2696.7|2720.2|2708.2|2707.7|2695.7|145
1598262900000|2020-08-24 09:55:00|2709.2|2697.2|2703.7|2691.7|2709.2|2697.2|2703.7|2691.7|32
1598322600000|2020-08-25 02:30:00|2736.3|2724.3|2734.8|2722.8|2741.8|2729.8|2731.8|2719.8|142
1598322900000|2020-08-25 02:35:00|2733.8|2721.8|2728.3|2716.3|2734.8|2722.8|2726.8|2714.8|7
1598323200000|2020-08-25 02:40:00|2727.8|2715.8|2727.3|2715.3|2729.3|2717.3|2727.3|2715.3|29
1598323500000|2020-08-25 02:45:00|2728.3|2716.3|2719.8|2707.8|2729.3|2717.3|2718.3|2706.3|25
1598323800000|2020-08-25 02:50:00|2718.8|2706.8|2718.8|2706.8|2721.8|2709.8|2716.8|2704.8|12
1598324100000|2020-08-25 02:55:00|2717.8|2705.8|2716.3|2704.3|2718.8|2706.8|2712.3|2700.3|0
1598324400000|2020-08-25 03:00:00|2716.8|2704.8|2711.8|2699.8|2722.3|2710.3|2710.8|2698.8|29
1598324700000|2020-08-25 03:05:00|2712.8|2700.8|2711.8|2699.8|2714.3|2702.3|2707.8|2695.8|6
1598325000000|2020-08-25 03:10:00|2710.8|2698.8|2704.3|2692.3|2710.8|2698.8|2704.3|2692.3|111
1598325300000|2020-08-25 03:15:00|2704.8|2692.8|2701.3|2689.3|2707.3|2695.3|2696.8|2684.8|21
1598325600000|2020-08-25 03:20:00|2701.8|2689.8|2702.8|2690.8|2702.8|2690.8|2697.3|2685.3|17
1598325900000|2020-08-25 03:25:00|2701.8|2689.8|2699.8|2687.8|2704.8|2692.8|2699.8|2687.8|1
1598326200000|2020-08-25 03:30:00|2700.3|2688.3|2707.8|2695.8|2707.8|2695.8|2700.3|2688.3|107
1598326500000|2020-08-25 03:35:00|2708.8|2696.8|2707.3|2695.3|2710.3|2698.3|2707.3|2695.3|3
1598326800000|2020-08-25 03:40:00|2706.8|2694.8|2701.3|2689.3|2706.8|2694.8|2701.3|2689.3|126
1598327100000|2020-08-25 03:45:00|2699.3|2687.3|2700.8|2688.8|2701.3|2689.3|2696.8|2684.8|222
1598327400000|2020-08-25 03:50:00|2700.3|2688.3|2700.3|2688.3|2700.8|2688.8|2698.8|2686.8|29
1598327700000|2020-08-25 03:55:00|2700.8|2688.8|2702.8|2690.8|2704.8|2692.8|2700.3|2688.3|20
1598328000000|2020-08-25 04:00:00|2702.3|2690.3|2703.8|2691.8|2704.8|2692.8|2702.3|2690.3|0
1598328300000|2020-08-25 04:05:00|2703.3|2691.3|2699.8|2687.8|2703.3|2691.3|2699.8|2687.8|2
1598328600000|2020-08-25 04:10:00|2699.3|2687.3|2696.3|2684.3|2699.3|2687.3|2696.3|2684.3|1
1598328900000|2020-08-25 04:15:00|2696.8|2684.8|2686.8|2674.8|2697.3|2685.3|2686.3|2674.3|398
1598329200000|2020-08-25 04:20:00|2686.3|2674.3|2687.8|2675.8|2690.8|2678.8|2686.3|2674.3|115
1598329500000|2020-08-25 04:25:00|2687.3|2675.3|2681.8|2669.8|2687.3|2675.3|2681.8|2669.8|112
1598337000000|2020-08-25 06:30:00|2672.7|2660.7|2661.7|2649.7|2673.7|2661.7|2659.2|2647.2|153
1598337300000|2020-08-25 06:35:00|2662.2|2650.2|2669.7|2657.7|2672.2|2660.2|2661.7|2649.7|90
1598337600000|2020-08-25 06:40:00|2669.2|2657.2|2664.1|2652.1|2673.2|2661.2|2664.1|2652.1|54
1598337900000|2020-08-25 06:45:00|2663.2|2651.2|2664.7|2652.7|2666.1|2654.1|2663.2|2651.2|38
1598338200000|2020-08-25 06:50:00|2664.1|2652.1|2662.6|2650.6|2664.1|2652.1|2662.1|2650.1|65
1598338500000|2020-08-25 06:55:00|2662.7|2650.7|2662.6|2650.6|2663.6|2651.6|2662.1|2650.1|42
1598338800000|2020-08-25 07:00:00|2662.1|2650.1|2666.1|2654.1|2666.6|2654.6|2662.1|2650.1|7
1598339100000|2020-08-25 07:05:00|2665.1|2653.1|2668.6|2656.6|2668.6|2656.6|2664.1|2652.1|10
1598339400000|2020-08-25 07:10:00|2668.1|2656.1|2671.6|2659.6|2671.6|2659.6|2666.6|2654.6|7
1598339700000|2020-08-25 07:15:00|2671.1|2659.1|2668.6|2656.6|2671.6|2659.6|2668.6|2656.6|18
1598340000000|2020-08-25 07:20:00|2667.6|2655.6|2667.1|2655.1|2667.6|2655.6|2666.1|2654.1|1
1598340300000|2020-08-25 07:25:00|2666.6|2654.6|2666.6|2654.6|2670.6|2658.6|2665.6|2653.6|1
1598340600000|2020-08-25 07:30:00|2667.1|2655.1|2659.1|2647.1|2667.6|2655.6|2659.1|2647.1|154
1598340900000|2020-08-25 07:35:00|2659.6|2647.6|2662.6|2650.6|2663.6|2651.6|2658.6|2646.6|46
1598341200000|2020-08-25 07:40:00|2662.1|2650.1|2667.6|2655.6|2668.6|2656.6|2661.6|2649.6|6
1598341500000|2020-08-25 07:45:00|2668.6|2656.6|2669.6|2657.6|2671.1|2659.1|2666.1|2654.1|52
1598341800000|2020-08-25 07:50:00|2670.6|2658.6|2673.6|2661.6|2673.6|2661.6|2669.6|2657.6|12
1598342100000|2020-08-25 07:55:00|2673.1|2661.1|2672.6|2660.6|2675.1|2663.1|2671.1|2659.1|33
1598342400000|2020-08-25 08:00:00|2673.6|2661.6|2673.1|2661.1|2676.1|2664.1|2673.1|2661.1|112
1598342700000|2020-08-25 08:05:00|2672.6|2660.6|2673.1|2661.1|2674.1|2662.1|2671.1|2659.1|57
1598343000000|2020-08-25 08:10:00|2672.1|2660.1|2671.1|2659.1|2672.6|2660.6|2671.1|2659.1|122
1598343300000|2020-08-25 08:15:00|2671.6|2659.6|2673.6|2661.6|2674.6|2662.6|2671.6|2659.6|27
1598343600000|2020-08-25 08:20:00|2672.6|2660.6|2676|2664|2676.1|2664.1|2672.6|2660.6|12
1598343900000|2020-08-25 08:25:00|2676.1|2664.1|2676.5|2664.5|2679|2667|2676|2664|83
1598344200000|2020-08-25 08:30:00|2676|2664|2676|2664|2676.5|2664.5|2676|2664|46
1598344500000|2020-08-25 08:35:00|2676.5|2664.5|2680.5|2668.5|2683|2671|2676.5|2664.5|43
1598344800000|2020-08-25 08:40:00|2681|2669|2684|2672|2684.5|2672.5|2680.5|2668.5|12
1598345100000|2020-08-25 08:45:00|2683.5|2671.5|2685|2673|2685|2673|2682|2670|24
1598345400000|2020-08-25 08:50:00|2684.5|2672.5|2681.5|2669.5|2686.5|2674.5|2681.5|2669.5|185
1598345700000|2020-08-25 08:55:00|2682|2670|2677.5|2665.5|2683.5|2671.5|2677.5|2665.5|39
1598346000000|2020-08-25 09:00:00|2677|2665|2670.5|2658.5|2677|2665|2669|2657|75
1598346300000|2020-08-25 09:05:00|2670|2658|2666|2654|2670.5|2658.5|2666|2654|91
1598346600000|2020-08-25 09:10:00|2665.5|2653.5|2651.5|2639.5|2665.5|2653.5|2651|2639|166
1598346900000|2020-08-25 09:15:00|2651|2639|2652.5|2640.5|2652.5|2640.5|2646.5|2634.5|48
1598347200000|2020-08-25 09:20:00|2653|2641|2659.5|2647.5|2659.5|2647.5|2653|2641|98
1598347500000|2020-08-25 09:25:00|2659|2647|2656.5|2644.5|2659|2647|2655|2643|12
1598347800000|2020-08-25 09:30:00|2656|2644|2656|2644|2656.5|2644.5|2655|2643|19
1598348100000|2020-08-25 09:35:00|2656.5|2644.5|2660.5|2648.5|2662|2650|2656.5|2644.5|77
1598348400000|2020-08-25 09:40:00|2661|2649|2659.5|2647.5|2662.5|2650.5|2656|2644|0
1598348700000|2020-08-25 09:45:00|2657.5|2645.5|2659|2647|2659|2647|2655.5|2643.5|12
1598349000000|2020-08-25 09:50:00|2658|2646|2659|2647|2660|2648|2658|2646|247
1598349300000|2020-08-25 09:55:00|2658.5|2646.5|2656.5|2644.5|2659.5|2647.5|2656|2644|467
1598409000000|2020-08-26 02:30:00|2657.7|2645.7|2663.6|2651.6|2665.1|2653.1|2654.7|2642.7|88
1598409300000|2020-08-26 02:35:00|2664.6|2652.6|2664.7|2652.7|2664.7|2652.7|2662.1|2650.1|91
1598409600000|2020-08-26 02:40:00|2667.7|2655.7|2666.8|2654.8|2667.7|2655.7|2660.2|2648.2|188
1598409900000|2020-08-26 02:45:00|2665.2|2653.2|2662.7|2650.7|2670.3|2658.3|2660.7|2648.7|2
1598410200000|2020-08-26 02:50:00|2663.7|2651.7|2662.2|2650.2|2663.7|2651.7|2652.7|2640.7|102
1598410500000|2020-08-26 02:55:00|2661.7|2649.7|2670.3|2658.3|2670.3|2658.3|2660.7|2648.7|42
1598410800000|2020-08-26 03:00:00|2670.2|2658.2|2676.2|2664.2|2677.2|2665.2|2669.3|2657.3|61
1598411100000|2020-08-26 03:05:00|2675.7|2663.7|2673.7|2661.7|2675.7|2663.7|2670.7|2658.7|128
1598411400000|2020-08-26 03:10:00|2673.3|2661.3|2668.7|2656.7|2673.7|2661.7|2668.7|2656.7|21
1598411700000|2020-08-26 03:15:00|2668.2|2656.2|2670.2|2658.2|2670.2|2658.2|2664.7|2652.7|27
1598412000000|2020-08-26 03:20:00|2670.7|2658.7|2674.7|2662.7|2675.2|2663.2|2670.7|2658.7|0
1598412300000|2020-08-26 03:25:00|2673.7|2661.7|2675.7|2663.7|2675.7|2663.7|2670.2|2658.2|62
1598412600000|2020-08-26 03:30:00|2675.2|2663.2|2673.7|2661.7|2675.2|2663.2|2673.7|2661.7|3
1598412900000|2020-08-26 03:35:00|2674.2|2662.2|2673.7|2661.7|2674.2|2662.2|2673.7|2661.7|0
1598413200000|2020-08-26 03:40:00|2674.2|2662.2|2670.3|2658.3|2675.2|2663.2|2670.3|2658.3|518
1598413500000|2020-08-26 03:45:00|2668.8|2656.8|2663.3|2651.3|2668.8|2656.8|2663.3|2651.3|50
1598413800000|2020-08-26 03:50:00|2663.8|2651.8|2665.8|2653.8|2666.3|2654.3|2663.3|2651.3|9
1598414100000|2020-08-26 03:55:00|2666.8|2654.8|2663.8|2651.8|2666.8|2654.8|2663.8|2651.8|6
1598414400000|2020-08-26 04:00:00|2664.3|2652.3|2663.3|2651.3|2664.3|2652.3|2662.3|2650.3|43
1598414700000|2020-08-26 04:05:00|2663.8|2651.8|2664.8|2652.8|2664.8|2652.8|2663.8|2651.8|0
1598415000000|2020-08-26 04:10:00|2665.2|2653.2|2664.3|2652.3|2665.2|2653.2|2663.8|2651.8|51
1598415300000|2020-08-26 04:15:00|2663.8|2651.8|2659.2|2647.2|2664.3|2652.3|2659.2|2647.2|17
1598415600000|2020-08-26 04:20:00|2658.3|2646.3|2660.7|2648.7|2661.8|2649.8|2656.8|2644.8|83
1598415900000|2020-08-26 04:25:00|2660.2|2648.2|2660.2|2648.2|2662.2|2650.2|2658.8|2646.8|99
1598423400000|2020-08-26 06:30:00|2667.1|2655.1|2684.6|2672.6|2686.1|2674.1|2666.6|2654.6|170
1598423700000|2020-08-26 06:35:00|2684.1|2672.1|2681.6|2669.6|2685.6|2673.6|2680.6|2668.6|16
1598424000000|2020-08-26 06:40:00|2681.1|2669.1|2678.1|2666.1|2681.1|2669.1|2677.6|2665.6|4
1598424300000|2020-08-26 06:45:00|2679|2667|2675.6|2663.6|2681.1|2669.1|2675.1|2663.1|2
1598424600000|2020-08-26 06:50:00|2676.6|2664.6|2680.6|2668.6|2681.1|2669.1|2676.6|2664.6|8
1598424900000|2020-08-26 06:55:00|2681.1|2669.1|2680.6|2668.6|2681.6|2669.6|2679.6|2667.6|3
1598425200000|2020-08-26 07:00:00|2680.1|2668.1|2680.1|2668.1|2680.1|2668.1|2673.6|2661.6|7
1598425500000|2020-08-26 07:05:00|2681.1|2669.1|2680.1|2668.1|2681.1|2669.1|2675.1|2663.1|0
1598425800000|2020-08-26 07:10:00|2680.6|2668.6|2683.6|2671.6|2684.6|2672.6|2679.6|2667.6|7
1598426100000|2020-08-26 07:15:00|2683.5|2671.5|2677.5|2665.5|2683.6|2671.6|2677.5|2665.5|45
1598426400000|2020-08-26 07:20:00|2678|2666|2680.5|2668.5|2680.5|2668.5|2675.5|2663.5|1
1598426700000|2020-08-26 07:25:00|2679.6|2667.6|2678.5|2666.5|2679.6|2667.6|2678.5|2666.5|3
1598427000000|2020-08-26 07:30:00|2677.1|2665.1|2680.5|2668.5|2680.6|2668.6|2676.1|2664.1|12
1598427300000|2020-08-26 07:35:00|2680.1|2668.1|2679.5|2667.5|2681.1|2669.1|2679.5|2667.5|0
1598427600000|2020-08-26 07:40:00|2680.5|2668.5|2677.5|2665.5|2682.5|2670.5|2677.5|2665.5|0
1598427900000|2020-08-26 07:45:00|2678|2666|2677.5|2665.5|2679|2667|2677.5|2665.5|0
1598428200000|2020-08-26 07:50:00|2676.5|2664.5|2671.5|2659.5|2676.5|2664.5|2669.5|2657.5|4
1598428500000|2020-08-26 07:55:00|2670.5|2658.5|2668.5|2656.5|2670.5|2658.5|2668.5|2656.5|1
1598428800000|2020-08-26 08:00:00|2668|2656|2663.5|2651.5|2671|2659|2662.5|2650.5|9
1598429100000|2020-08-26 08:05:00|2664.5|2652.5|2663|2651|2666.5|2654.5|2663|2651|14
1598429400000|2020-08-26 08:10:00|2662|2650|2665.5|2653.5|2666.5|2654.5|2662|2650|7
1598429700000|2020-08-26 08:15:00|2666|2654|2671.5|2659.5|2671.5|2659.5|2666|2654|18
1598430000000|2020-08-26 08:20:00|2672|2660|2669|2657|2672|2660|2666.5|2654.5|7
1598430300000|2020-08-26 08:25:00|2667.5|2655.5|2662.5|2650.5|2668.5|2656.5|2662.5|2650.5|22
1598430600000|2020-08-26 08:30:00|2663|2651|2661.5|2649.5|2663|2651|2658|2646|68
1598430900000|2020-08-26 08:35:00|2662|2650|2666.5|2654.5|2667|2655|2662|2650|6
1598431200000|2020-08-26 08:40:00|2667|2655|2666|2654|2668.5|2656.5|2663|2651|19
1598431500000|2020-08-26 08:45:00|2665.5|2653.5|2668.5|2656.5|2668.5|2656.5|2665|2653|1
1598431800000|2020-08-26 08:50:00|2668|2656|2667|2655|2668|2656|2664|2652|8
1598432100000|2020-08-26 08:55:00|2667.5|2655.5|2669.5|2657.5|2670|2658|2667|2655|4
1598432400000|2020-08-26 09:00:00|2670|2658|2677.4|2665.4|2677.4|2665.4|2668.5|2656.5|19
1598432700000|2020-08-26 09:05:00|2678.4|2666.4|2678|2666|2682.4|2670.4|2677.5|2665.5|29
1598433000000|2020-08-26 09:10:00|2679|2667|2677.5|2665.5|2679.5|2667.5|2675.5|2663.5|3
1598433300000|2020-08-26 09:15:00|2678.5|2666.5|2679.5|2667.5|2681.5|2669.5|2678|2666|2
1598433600000|2020-08-26 09:20:00|2680.4|2668.4|2679.5|2667.5|2681.5|2669.5|2677.5|2665.5|1
1598433900000|2020-08-26 09:25:00|2678.5|2666.5|2676.4|2664.4|2678.5|2666.5|2675|2663|7
1598434200000|2020-08-26 09:30:00|2675.9|2663.9|2673.4|2661.4|2679.4|2667.4|2672.9|2660.9|41
1598434500000|2020-08-26 09:35:00|2673.9|2661.9|2672.9|2660.9|2674.9|2662.9|2672.9|2660.9|9
1598434800000|2020-08-26 09:40:00|2673.4|2661.4|2669.4|2657.4|2674.4|2662.4|2669.4|2657.4|52
1598435100000|2020-08-26 09:45:00|2669.9|2657.9|2670|2658|2672.4|2660.4|2669.4|2657.4|38
1598435400000|2020-08-26 09:50:00|2670.5|2658.5|2668.5|2656.5|2670.5|2658.5|2667|2655|4
1598435700000|2020-08-26 09:55:00|2669|2657|2679.4|2667.4|2683.4|2671.4|2669|2657|61
1598495400000|2020-08-27 02:30:00|2696.3|2684.3|2696.3|2684.3|2701.6|2689.6|2692.8|2680.8|112
1598495700000|2020-08-27 02:35:00|2695.8|2683.8|2699.8|2687.8|2703.8|2691.8|2695.8|2683.8|149
1598496000000|2020-08-27 02:40:00|2699.4|2687.4|2702.8|2690.8|2702.8|2690.8|2698.8|2686.8|5
1598496300000|2020-08-27 02:45:00|2702.9|2690.9|2697.2|2685.2|2704.8|2692.8|2697.2|2685.2|58
1598496600000|2020-08-27 02:50:00|2697.3|2685.3|2694.1|2682.1|2697.7|2685.7|2692.6|2680.6|203
1598496900000|2020-08-27 02:55:00|2694.7|2682.7|2694.7|2682.7|2695.7|2683.7|2694.1|2682.1|39
1598497200000|2020-08-27 03:00:00|2695.2|2683.2|2692.7|2680.7|2695.2|2683.2|2689|2677|273
1598497500000|2020-08-27 03:05:00|2693.7|2681.7|2694.6|2682.6|2696.1|2684.1|2692.7|2680.7|68
1598497800000|2020-08-27 03:10:00|2695.1|2683.1|2697.7|2685.7|2700.6|2688.6|2695.1|2683.1|5
1598498100000|2020-08-27 03:15:00|2697.6|2685.6|2701.1|2689.1|2701.1|2689.1|2695.6|2683.6|73
1598498400000|2020-08-27 03:20:00|2702.6|2690.6|2702.6|2690.6|2704.6|2692.6|2698.6|2686.6|45
1598498700000|2020-08-27 03:25:00|2702.1|2690.1|2706.6|2694.6|2709.2|2697.2|2702.1|2690.1|251
1598499000000|2020-08-27 03:30:00|2707|2695|2705.6|2693.6|2707.1|2695.1|2705|2693|19
1598499300000|2020-08-27 03:35:00|2706.1|2694.1|2706.1|2694.1|2706.1|2694.1|2705.6|2693.6|2
1598499600000|2020-08-27 03:40:00|2705.6|2693.6|2713.6|2701.6|2713.6|2701.6|2705.6|2693.6|91
1598499900000|2020-08-27 03:45:00|2713.2|2701.2|2718.1|2706.1|2718.1|2706.1|2713.2|2701.2|27
1598500200000|2020-08-27 03:50:00|2718|2706|2717.5|2705.5|2718|2706|2716.1|2704.1|72
1598500500000|2020-08-27 03:55:00|2717.1|2705.1|2713.5|2701.5|2717.1|2705.1|2713|2701|8
1598500800000|2020-08-27 04:00:00|2714.5|2702.5|2716.9|2704.9|2717|2705|2714.5|2702.5|30
1598501100000|2020-08-27 04:05:00|2717.5|2705.5|2718|2706|2722.5|2710.5|2717.5|2705.5|153
1598501400000|2020-08-27 04:10:00|||||||||57
1598501700000|2020-08-27 04:15:00|2716.1|2704.1|2718.1|2706.1|2718.1|2706.1|2716.1|2704.1|12
1598502000000|2020-08-27 04:20:00|2717.5|2705.5|2715|2703|2718.1|2706.1|2715|2703|10
1598502300000|2020-08-27 04:25:00|2715.5|2703.5|2719.1|2707.1|2719.1|2707.1|2715.5|2703.5|59
1598509800000|2020-08-27 06:30:00|2718.4|2706.4|2717.3|2705.3|2720|2708|2714.4|2702.4|126
1598510100000|2020-08-27 06:35:00|2716.3|2704.3|2718.8|2706.8|2720.3|2708.3|2716.3|2704.3|125
1598510400000|2020-08-27 06:40:00|2719.3|2707.3|2724.3|2712.3|2725.9|2713.9|2719.3|2707.3|82
1598510700000|2020-08-27 06:45:00|2723.8|2711.8|2729.2|2717.2|2730.2|2718.2|2723.8|2711.8|196
1598511000000|2020-08-27 06:50:00|2729.1|2717.1|2730.2|2718.2|2730.2|2718.2|2728.6|2716.6|18
1598511300000|2020-08-27 06:55:00|2730.6|2718.6|2731.6|2719.6|2731.7|2719.7|2730.2|2718.2|16
1598511600000|2020-08-27 07:00:00|2731.7|2719.7|2724.2|2712.2|2731.7|2719.7|2723.6|2711.6|122
1598511900000|2020-08-27 07:05:00|2723.6|2711.6|2722.6|2710.6|2724.2|2712.2|2720.1|2708.1|100
1598512200000|2020-08-27 07:10:00|2722.7|2710.7|2724.2|2712.2|2726.1|2714.1|2721.5|2709.5|13
1598512500000|2020-08-27 07:15:00|2723.6|2711.6|2722.1|2710.1|2723.6|2711.6|2720.6|2708.6|32
1598512800000|2020-08-27 07:20:00|2721.1|2709.1|2721.1|2709.1|2722.1|2710.1|2721.1|2709.1|12
1598513100000|2020-08-27 07:25:00|2720.7|2708.7|2718.7|2706.7|2721.1|2709.1|2717.5|2705.5|69
1598513400000|2020-08-27 07:30:00|2719.6|2707.6|2731.1|2719.1|2732.2|2720.2|2719.6|2707.6|231
1598513700000|2020-08-27 07:35:00|2730.2|2718.2|2731.1|2719.1|2731.7|2719.7|2726.6|2714.6|98
1598514000000|2020-08-27 07:40:00|2731.6|2719.6|2735.1|2723.1|2735.6|2723.6|2731.2|2719.2|222
1598514300000|2020-08-27 07:45:00|2736.7|2724.7|2731.1|2719.1|2736.7|2724.7|2731.1|2719.1|15
1598514600000|2020-08-27 07:50:00|2731|2719|2730.1|2718.1|2731|2719|2727.7|2715.7|30
1598514900000|2020-08-27 07:55:00|2729.2|2717.2|2726.7|2714.7|2729.2|2717.2|2726.1|2714.1|1
1598515200000|2020-08-27 08:00:00|2726.2|2714.2|2724.2|2712.2|2726.7|2714.7|2723.7|2711.7|47
1598515500000|2020-08-27 08:05:00|2723.2|2711.2|2724.7|2712.7|2724.7|2712.7|2722.6|2710.6|0
1598515800000|2020-08-27 08:10:00|2725.7|2713.7|2728.2|2716.2|2729.2|2717.2|2725.7|2713.7|24
1598516100000|2020-08-27 08:15:00|2728.7|2716.7|2725.6|2713.6|2728.7|2716.7|2725.6|2713.6|26
1598516400000|2020-08-27 08:20:00|2726.1|2714.1|2732.6|2720.6|2732.7|2720.7|2726.1|2714.1|86
1598516700000|2020-08-27 08:25:00|2732.7|2720.7|2734.1|2722.1|2734.6|2722.6|2732.6|2720.6|40
1598517000000|2020-08-27 08:30:00|2733.6|2721.6|2733.1|2721.1|2733.6|2721.6|2731.5|2719.5|20
1598517300000|2020-08-27 08:35:00|2733|2721|2730.6|2718.6|2733.1|2721.1|2730.1|2718.1|45
1598517600000|2020-08-27 08:40:00|2730.1|2718.1|2728.6|2716.6|2732.1|2720.1|2727.5|2715.5|24
1598517900000|2020-08-27 08:45:00|2728.1|2716.1|2720|2708|2728.1|2716.1|2719|2707|154
1598518200000|2020-08-27 08:50:00|2720.5|2708.5|2721.1|2709.1|2722.5|2710.5|2718.4|2706.4|34
1598518500000|2020-08-27 08:55:00|2721.6|2709.6|2722.5|2710.5|2724.5|2712.5|2721.6|2709.6|14
1598518800000|2020-08-27 09:00:00|2723.1|2711.1|2726.7|2714.7|2726.7|2714.7|2723|2711|19
1598519100000|2020-08-27 09:05:00|2727.6|2715.6|2728.1|2716.1|2729.1|2717.1|2727.6|2715.6|6
1598519400000|2020-08-27 09:10:00|2726.1|2714.1|2725.5|2713.5|2726.1|2714.1|2725.5|2713.5|3
1598519700000|2020-08-27 09:15:00|2726|2714|2725|2713|2728|2716|2724.1|2712.1|21
1598520000000|2020-08-27 09:20:00|2724.6|2712.6|2726|2714|2727.5|2715.5|2721.9|2709.9|180
1598520300000|2020-08-27 09:25:00|2726.5|2714.5|2727|2715|2727|2715|2725.6|2713.6|2
1598520600000|2020-08-27 09:30:00|2726.6|2714.6|2726.1|2714.1|2727|2715|2724.1|2712.1|67
1598520900000|2020-08-27 09:35:00|2726.6|2714.6|2726|2714|2727.7|2715.7|2724.1|2712.1|44
1598521200000|2020-08-27 09:40:00|2727|2715|2725|2713|2729.5|2717.5|2725|2713|63
1598521500000|2020-08-27 09:45:00|2725.5|2713.5|2725|2713|2727|2715|2725|2713|6
1598521800000|2020-08-27 09:50:00|2725.5|2713.5|2724|2712|2729|2717|2724|2712|8
1598522100000|2020-08-27 09:55:00|2724.5|2712.5|2721.4|2709.4|2724.5|2712.5|2721.4|2709.4|203
1598581800000|2020-08-28 02:30:00|2773|2761|2781.2|2769.2|2782.6|2770.6|2771|2759|235
1598582100000|2020-08-28 02:35:00|2781.3|2769.3|2778.2|2766.2|2783.4|2771.4|2777.8|2765.8|80
1598582400000|2020-08-28 02:40:00|2777.7|2765.7|2777.6|2765.6|2779.7|2767.7|2775.2|2763.2|141
1598582700000|2020-08-28 02:45:00|2777.2|2765.2|2783.9|2771.9|2784.4|2772.4|2775.4|2763.4|45
1598583000000|2020-08-28 02:50:00|2784.3|2772.3|2787.7|2775.7|2788.4|2776.4|2784.3|2772.3|183
1598583300000|2020-08-28 02:55:00|2787.8|2775.8|2783.3|2771.3|2788.3|2776.3|2782.3|2770.3|145
1598583600000|2020-08-28 03:00:00|2783.8|2771.8|2785.2|2773.2|2787.7|2775.7|2783.7|2771.7|30
1598583900000|2020-08-28 03:05:00|2785.7|2773.7|2783.1|2771.1|2785.8|2773.8|2782.2|2770.2|93
1598584200000|2020-08-28 03:10:00|2783.5|2771.5|2782.7|2770.7|2783.6|2771.6|2782.2|2770.2|7
1598584500000|2020-08-28 03:15:00|2782.2|2770.2|2781.3|2769.3|2782.7|2770.7|2778.4|2766.4|19
1598584800000|2020-08-28 03:20:00|2781.2|2769.2|2779.9|2767.9|2781.3|2769.3|2779.3|2767.3|3
1598585100000|2020-08-28 03:25:00|2780.3|2768.3|2786.3|2774.3|2786.3|2774.3|2780.3|2768.3|143
1598585400000|2020-08-28 03:30:00|2785.7|2773.7|2789.3|2777.3|2789.8|2777.8|2784.7|2772.7|17
1598585700000|2020-08-28 03:35:00|2789.8|2777.8|2785.7|2773.7|2790.4|2778.4|2785.2|2773.2|40
1598586000000|2020-08-28 03:40:00|2785.2|2773.2|2786.7|2774.7|2786.7|2774.7|2782.4|2770.4|22
1598586300000|2020-08-28 03:45:00|2787.2|2775.2|2786.1|2774.1|2787.7|2775.7|2785.1|2773.1|20
1598586600000|2020-08-28 03:50:00|2785.2|2773.2|2784.2|2772.2|2786.2|2774.2|2783.7|2771.7|2
1598586900000|2020-08-28 03:55:00|2785.2|2773.2|2784.2|2772.2|2785.2|2773.2|2783.7|2771.7|0
1598587200000|2020-08-28 04:00:00|2783.7|2771.7|2786.1|2774.1|2786.2|2774.2|2783.7|2771.7|26
1598587500000|2020-08-28 04:05:00|2786.2|2774.2|2786.1|2774.1|2786.2|2774.2|2786.1|2774.1|33
1598587800000|2020-08-28 04:10:00|2785.7|2773.7|2786.2|2774.2|2787.1|2775.1|2784.7|2772.7|122
1598588100000|2020-08-28 04:15:00|2786.1|2774.1|2786.3|2774.3|2787.2|2775.2|2785.4|2773.4|37
1598588400000|2020-08-28 04:20:00|2786.2|2774.2|2785.1|2773.1|2786.8|2774.8|2785.1|2773.1|14
1598588700000|2020-08-28 04:25:00|2784.7|2772.7|2782.8|2770.8|2785.1|2773.1|2780.4|2768.4|79
1598596200000|2020-08-28 06:30:00|2785.9|2773.9|2789.1|2777.1|2789.1|2777.1|2781.5|2769.5|210
1598596500000|2020-08-28 06:35:00|2789.2|2777.2|2793.5|2781.5|2795.1|2783.1|2789.1|2777.1|40
1598596800000|2020-08-28 06:40:00|2793|2781|2797.5|2785.5|2797.6|2785.6|2793|2781|38
1598597100000|2020-08-28 06:45:00|2798|2786|2798.8|2786.8|2799.5|2787.5|2796.5|2784.5|163
1598597400000|2020-08-28 06:50:00|2798.4|2786.4|2796.4|2784.4|2798.4|2786.4|2796.4|2784.4|1
1598597700000|2020-08-28 06:55:00|2796.8|2784.8|2790.4|2778.4|2797.4|2785.4|2788|2776|95
1598598000000|2020-08-28 07:00:00|2790|2778|2794.5|2782.5|2795.5|2783.5|2789.8|2777.8|95
1598598300000|2020-08-28 07:05:00|2794.9|2782.9|2791.1|2779.1|2795.5|2783.5|2789.5|2777.5|12
1598598600000|2020-08-28 07:10:00|2791.5|2779.5|2787.4|2775.4|2792.5|2780.5|2786.8|2774.8|98
1598598900000|2020-08-28 07:15:00|2787.5|2775.5|2785.5|2773.5|2790.4|2778.4|2782.5|2770.5|34
1598599200000|2020-08-28 07:20:00|2785|2773|2782.5|2770.5|2785.5|2773.5|2780.9|2768.9|0
1598599500000|2020-08-28 07:25:00|2782|2770|2784.5|2772.5|2787.5|2775.5|2781.8|2769.8|27
1598599800000|2020-08-28 07:30:00|2784.9|2772.9|2776|2764|2785.5|2773.5|2776|2764|115
1598600100000|2020-08-28 07:35:00|2777.4|2765.4|2784.5|2772.5|2784.9|2772.9|2776.5|2764.5|12
1598600400000|2020-08-28 07:40:00|2783.5|2771.5|2779.5|2767.5|2783.5|2771.5|2779.5|2767.5|2
1598600700000|2020-08-28 07:45:00|2778.9|2766.9|2780.5|2768.5|2780.5|2768.5|2778.9|2766.9|8
1598601000000|2020-08-28 07:50:00|2779.6|2767.6|2780.5|2768.5|2783.4|2771.4|2778.9|2766.9|196
1598601300000|2020-08-28 07:55:00|2781|2769|2783.4|2771.4|2784.4|2772.4|2779.5|2767.5|28
1598601600000|2020-08-28 08:00:00|2782.4|2770.4|2785.4|2773.4|2785.5|2773.5|2782.4|2770.4|0
1598601900000|2020-08-28 08:05:00|2784.6|2772.6|2781.4|2769.4|2785.5|2773.5|2780.4|2768.4|2
1598602200000|2020-08-28 08:10:00|2781|2769|2782.4|2770.4|2783.4|2771.4|2781|2769|14
1598602500000|2020-08-28 08:15:00|2783.4|2771.4|2782.4|2770.4|2783.9|2771.9|2781|2769|33
1598602800000|2020-08-28 08:20:00|2781.4|2769.4|2781.4|2769.4|2782|2770|2778.4|2766.4|31
1598603100000|2020-08-28 08:25:00|2781|2769|2781.4|2769.4|2781.4|2769.4|2781|2769|47
1598603400000|2020-08-28 08:30:00|2780.4|2768.4|2779.9|2767.9|2781.4|2769.4|2779.4|2767.4|9
1598603700000|2020-08-28 08:35:00|2779.4|2767.4|2779.4|2767.4|2780.4|2768.4|2778.4|2766.4|14
1598604000000|2020-08-28 08:40:00|2779.9|2767.9|2777.4|2765.4|2780.4|2768.4|2777.4|2765.4|23
1598604300000|2020-08-28 08:45:00|2776.4|2764.4|2773.4|2761.4|2776.4|2764.4|2771.8|2759.8|41
1598604600000|2020-08-28 08:50:00|2773.5|2761.5|2773.4|2761.4|2775.4|2763.4|2772.4|2760.4|6
1598604900000|2020-08-28 08:55:00|2773.8|2761.8|2772.4|2760.4|2777|2765|2771.8|2759.8|72
1598605200000|2020-08-28 09:00:00|2772.3|2760.3|2776.4|2764.4|2776.4|2764.4|2768.4|2756.4|224
1598605500000|2020-08-28 09:05:00|2776.3|2764.3|2773.4|2761.4|2776.4|2764.4|2770.4|2758.4|10
1598605800000|2020-08-28 09:10:00|2772.4|2760.4|2775.4|2763.4|2775.4|2763.4|2771.9|2759.9|5
1598606100000|2020-08-28 09:15:00|2775.9|2763.9|2769.4|2757.4|2775.9|2763.9|2767.4|2755.4|11
1598606400000|2020-08-28 09:20:00|2769.8|2757.8|2768.4|2756.4|2771.4|2759.4|2768.4|2756.4|96
1598606700000|2020-08-28 09:25:00|2767.9|2755.9|2766.4|2754.4|2768.4|2756.4|2766.4|2754.4|2
1598607000000|2020-08-28 09:30:00|2767.2|2755.2|2765.8|2753.8|2768.4|2756.4|2765.8|2753.8|10
1598607300000|2020-08-28 09:35:00|2766.4|2754.4|2770.9|2758.9|2770.9|2758.9|2765.8|2753.8|171
1598607600000|2020-08-28 09:40:00|2771.4|2759.4|2774.4|2762.4|2774.9|2762.9|2771.4|2759.4|208
1598607900000|2020-08-28 09:45:00|2774.3|2762.3|2781.3|2769.3|2782.3|2770.3|2773.4|2761.4|144
1598608200000|2020-08-28 09:50:00|2780.5|2768.5|2780.5|2768.5|2781.5|2769.5|2775.9|2763.9|33
1598608500000|2020-08-28 09:55:00|2781|2769|2781.4|2769.4|2781.8|2769.8|2776.9|2764.9|158
1598927400000|2020-09-01 02:30:00|2815.7|2803.7|2831.6|2819.6|2834.7|2822.7|2814.7|2802.7|178
1598927700000|2020-09-01 02:35:00|2832.2|2820.2|2832.8|2820.8|2835.3|2823.3|2827.6|2815.6|28
1598928000000|2020-09-01 02:40:00|2833.3|2821.3|2831.7|2819.7|2836.3|2824.3|2831.7|2819.7|74
1598928300000|2020-09-01 02:45:00|2832.2|2820.2|2832.7|2820.7|2836|2824|2831.7|2819.7|65
1598928600000|2020-09-01 02:50:00|2833.1|2821.1|2832.7|2820.7|2834.3|2822.3|2831.5|2819.5|76
1598928900000|2020-09-01 02:55:00|2833.1|2821.1|2827.5|2815.5|2833.1|2821.1|2827.5|2815.5|88
1598929200000|2020-09-01 03:00:00|2827.9|2815.9|2826.2|2814.2|2829.1|2817.1|2821.8|2809.8|178
1598929500000|2020-09-01 03:05:00|2825.2|2813.2|2827.2|2815.2|2827.2|2815.2|2823.2|2811.2|0
1598929800000|2020-09-01 03:10:00|2827.3|2815.3|2828.8|2816.8|2829.5|2817.5|2827.3|2815.3|57
1598930100000|2020-09-01 03:15:00|2828.5|2816.5|2831.1|2819.1|2831.1|2819.1|2828.2|2816.2|15
1598930400000|2020-09-01 03:20:00|2831|2819|2831.1|2819.1|2831.1|2819.1|2830.4|2818.4|0
1598930700000|2020-09-01 03:25:00|2831.9|2819.9|2830.1|2818.1|2831.9|2819.9|2828.2|2816.2|3
1598931000000|2020-09-01 03:30:00|2830.4|2818.4|2828.4|2816.4|2830.7|2818.7|2828.4|2816.4|28
1598931300000|2020-09-01 03:35:00|2828.6|2816.6|2828.4|2816.4|2829.4|2817.4|2828.1|2816.1|44
1598931600000|2020-09-01 03:40:00|2828.7|2816.7|2830|2818|2830.5|2818.5|2828|2816|37
1598931900000|2020-09-01 03:45:00|2831|2819|2831|2819|2831|2819|2830|2818|35
1598932200000|2020-09-01 03:50:00|2830.5|2818.5|2831|2819|2831|2819|2830|2818|2
1598932500000|2020-09-01 03:55:00|2830.5|2818.5|2831|2819|2831|2819|2828|2816|5
1598932800000|2020-09-01 04:00:00|2831.3|2819.3|2834.5|2822.5|2835.1|2823.1|2831.3|2819.3|57
1598933100000|2020-09-01 04:05:00|2835|2823|2827.4|2815.4|2835.4|2823.4|2827.4|2815.4|109
1598933400000|2020-09-01 04:10:00|2827|2815|2829|2817|2829|2817|2826|2814|19
1598933700000|2020-09-01 04:15:00|2828.6|2816.6|2828.4|2816.4|2830.8|2818.8|2827.6|2815.6|172
1598934000000|2020-09-01 04:20:00|2828|2816|2828.9|2816.9|2828.9|2816.9|2826.9|2814.9|43
1598934300000|2020-09-01 04:25:00|2830|2818|2831.4|2819.4|2832|2820|2828.1|2816.1|90
1598941800000|2020-09-01 06:30:00|2831.9|2819.9|2832.4|2820.4|2833|2821|2829.8|2817.8|0
1598942100000|2020-09-01 06:35:00|2831.9|2819.9|2830.8|2818.8|2834.4|2822.4|2826.9|2814.9|11
1598942400000|2020-09-01 06:40:00|2830.4|2818.4|2828.6|2816.6|2830.4|2818.4|2823.4|2811.4|7
1598942700000|2020-09-01 06:45:00|2829|2817|2832.5|2820.5|2832.6|2820.6|2828|2816|31
1598943000000|2020-09-01 06:50:00|2832.6|2820.6|2839.9|2827.9|2844.5|2832.5|2831.6|2819.6|110
1598943300000|2020-09-01 06:55:00|2840.9|2828.9|2842.9|2830.9|2849.5|2837.5|2839.9|2827.9|65
1598943600000|2020-09-01 07:00:00|2844.2|2832.2|2847.1|2835.1|2850.1|2838.1|2844.2|2832.2|202
1598943900000|2020-09-01 07:05:00|2846.7|2834.7|2856.5|2844.5|2858.9|2846.9|2846.5|2834.5|101
1598944200000|2020-09-01 07:10:00|2856.4|2844.4|2851.6|2839.6|2856.4|2844.4|2850.5|2838.5|3
1598944500000|2020-09-01 07:15:00|2851.5|2839.5|2850.3|2838.3|2852.1|2840.1|2849.2|2837.2|2
1598944800000|2020-09-01 07:20:00|2850|2838|2849.6|2837.6|2852.5|2840.5|2848.8|2836.8|2
1598945100000|2020-09-01 07:25:00|2849.1|2837.1|2849.1|2837.1|2850.1|2838.1|2848.5|2836.5|1
1598945400000|2020-09-01 07:30:00|2850.1|2838.1|2859.1|2847.1|2860.7|2848.7|2850.1|2838.1|37
1598945700000|2020-09-01 07:35:00|2859.4|2847.4|2856.8|2844.8|2859.4|2847.4|2855.4|2843.4|36
1598946000000|2020-09-01 07:40:00|2856.4|2844.4|2855.4|2843.4|2861.1|2849.1|2855.4|2843.4|87
1598946300000|2020-09-01 07:45:00|2855.7|2843.7|2857.1|2845.1|2858.3|2846.3|2855.4|2843.4|25
1598946600000|2020-09-01 07:50:00|2857.7|2845.7|2857.4|2845.4|2860.1|2848.1|2857.4|2845.4|32
1598946900000|2020-09-01 07:55:00|2858.1|2846.1|2856|2844|2858.4|2846.4|2854.9|2842.9|8
1598947200000|2020-09-01 08:00:00|2857|2845|2855|2843|2858.4|2846.4|2853|2841|1
1598947500000|2020-09-01 08:05:00|2855.4|2843.4|2855|2843|2858.4|2846.4|2855|2843|26
1598947800000|2020-09-01 08:10:00|2856|2844|2854.4|2842.4|2856|2844|2853.7|2841.7|5
1598948100000|2020-09-01 08:15:00|2855|2843|2851.2|2839.2|2855.4|2843.4|2851.2|2839.2|11
1598948400000|2020-09-01 08:20:00|2852.4|2840.4|2854.8|2842.8|2855.4|2843.4|2851.2|2839.2|5
1598948700000|2020-09-01 08:25:00|2855.3|2843.3|2853.5|2841.5|2856.8|2844.8|2853.5|2841.5|11
1598949000000|2020-09-01 08:30:00|2853.9|2841.9|2855.4|2843.4|2857|2845|2853.9|2841.9|14
1598949300000|2020-09-01 08:35:00|2855|2843|2851.8|2839.8|2855.4|2843.4|2851.8|2839.8|1
1598949600000|2020-09-01 08:40:00|2852.8|2840.8|2848.6|2836.6|2852.8|2840.8|2848.6|2836.6|21
1598949900000|2020-09-01 08:45:00|2848.4|2836.4|2845.1|2833.1|2848.4|2836.4|2844.1|2832.1|67
1598950200000|2020-09-01 08:50:00|2845.6|2833.6|2836|2824|2846.8|2834.8|2834|2822|91
1598950500000|2020-09-01 08:55:00|2835.6|2823.6|2837|2825|2842|2830|2835.4|2823.4|222
1598950800000|2020-09-01 09:00:00|2836.6|2824.6|2833|2821|2836.6|2824.6|2830.9|2818.9|86
1598951100000|2020-09-01 09:05:00|2829.5|2817.5|2825.6|2813.6|2830|2818|2823|2811|7
1598951400000|2020-09-01 09:10:00|2826|2814|2826.2|2814.2|2829.4|2817.4|2825.4|2813.4|4
1598951700000|2020-09-01 09:15:00|2825.9|2813.9|2826.3|2814.3|2826.4|2814.4|2823.4|2811.4|1
1598952000000|2020-09-01 09:20:00|2828|2816|2831.3|2819.3|2832.3|2820.3|2827|2815|7
1598952300000|2020-09-01 09:25:00|2830.3|2818.3|2820|2808|2830.3|2818.3|2819|2807|4
1598952600000|2020-09-01 09:30:00|2821.3|2809.3|2825.7|2813.7|2826.7|2814.7|2821.1|2809.1|30
1598952900000|2020-09-01 09:35:00|2825.8|2813.8|2824.8|2812.8|2826.7|2814.7|2824.5|2812.5|4
1598953200000|2020-09-01 09:40:00|2824.5|2812.5|2824.3|2812.3|2824.5|2812.5|2822.1|2810.1|17
1598953500000|2020-09-01 09:45:00|2823.8|2811.8|2820.3|2808.3|2824.3|2812.3|2820.3|2808.3|188
1598953800000|2020-09-01 09:50:00|2819.6|2807.6|2819.9|2807.9|2821.9|2809.9|2819.6|2807.6|76
1598954100000|2020-09-01 09:55:00|2820.4|2808.4|2818.7|2806.7|2824.3|2812.3|2818.3|2806.3|298
1598927400000|2020-09-01 02:30:00|2815.7|2803.7|2831.6|2819.6|2834.7|2822.7|2814.7|2802.7|178
1598927700000|2020-09-01 02:35:00|2832.2|2820.2|2832.8|2820.8|2835.3|2823.3|2827.6|2815.6|28
1598928000000|2020-09-01 02:40:00|2833.3|2821.3|2831.7|2819.7|2836.3|2824.3|2831.7|2819.7|74
1598928300000|2020-09-01 02:45:00|2832.2|2820.2|2832.7|2820.7|2836|2824|2831.7|2819.7|65
1598928600000|2020-09-01 02:50:00|2833.1|2821.1|2832.7|2820.7|2834.3|2822.3|2831.5|2819.5|76
1598928900000|2020-09-01 02:55:00|2833.1|2821.1|2827.5|2815.5|2833.1|2821.1|2827.5|2815.5|88
1598929200000|2020-09-01 03:00:00|2827.9|2815.9|2826.2|2814.2|2829.1|2817.1|2821.8|2809.8|178
1598929500000|2020-09-01 03:05:00|2825.2|2813.2|2827.2|2815.2|2827.2|2815.2|2823.2|2811.2|0
1598929800000|2020-09-01 03:10:00|2827.3|2815.3|2828.8|2816.8|2829.5|2817.5|2827.3|2815.3|57
1598930100000|2020-09-01 03:15:00|2828.5|2816.5|2831.1|2819.1|2831.1|2819.1|2828.2|2816.2|15
1598930400000|2020-09-01 03:20:00|2831|2819|2831.1|2819.1|2831.1|2819.1|2830.4|2818.4|0
1598930700000|2020-09-01 03:25:00|2831.9|2819.9|2830.1|2818.1|2831.9|2819.9|2828.2|2816.2|3
1598931000000|2020-09-01 03:30:00|2830.4|2818.4|2828.4|2816.4|2830.7|2818.7|2828.4|2816.4|28
1598931300000|2020-09-01 03:35:00|2828.6|2816.6|2828.4|2816.4|2829.4|2817.4|2828.1|2816.1|44
1598931600000|2020-09-01 03:40:00|2828.7|2816.7|2830|2818|2830.5|2818.5|2828|2816|37
1598931900000|2020-09-01 03:45:00|2831|2819|2831|2819|2831|2819|2830|2818|35
1598932200000|2020-09-01 03:50:00|2830.5|2818.5|2831|2819|2831|2819|2830|2818|2
1598932500000|2020-09-01 03:55:00|2830.5|2818.5|2831|2819|2831|2819|2828|2816|5
1598932800000|2020-09-01 04:00:00|2831.3|2819.3|2834.5|2822.5|2835.1|2823.1|2831.3|2819.3|57
1598933100000|2020-09-01 04:05:00|2835|2823|2827.4|2815.4|2835.4|2823.4|2827.4|2815.4|109
1598933400000|2020-09-01 04:10:00|2827|2815|2829|2817|2829|2817|2826|2814|19
1598933700000|2020-09-01 04:15:00|2828.6|2816.6|2828.4|2816.4|2830.8|2818.8|2827.6|2815.6|172
1598934000000|2020-09-01 04:20:00|2828|2816|2828.9|2816.9|2828.9|2816.9|2826.9|2814.9|43
1598934300000|2020-09-01 04:25:00|2830|2818|2831.4|2819.4|2832|2820|2828.1|2816.1|90
1598941800000|2020-09-01 06:30:00|2831.9|2819.9|2832.4|2820.4|2833|2821|2829.8|2817.8|0
1598942100000|2020-09-01 06:35:00|2831.9|2819.9|2830.8|2818.8|2834.4|2822.4|2826.9|2814.9|11
1598942400000|2020-09-01 06:40:00|2830.4|2818.4|2828.6|2816.6|2830.4|2818.4|2823.4|2811.4|7
1598942700000|2020-09-01 06:45:00|2829|2817|2832.5|2820.5|2832.6|2820.6|2828|2816|31
1598943000000|2020-09-01 06:50:00|2832.6|2820.6|2839.9|2827.9|2844.5|2832.5|2831.6|2819.6|110
1598943300000|2020-09-01 06:55:00|2840.9|2828.9|2842.9|2830.9|2849.5|2837.5|2839.9|2827.9|65
1598943600000|2020-09-01 07:00:00|2844.2|2832.2|2847.1|2835.1|2850.1|2838.1|2844.2|2832.2|202
1598943900000|2020-09-01 07:05:00|2846.7|2834.7|2856.5|2844.5|2858.9|2846.9|2846.5|2834.5|101
1598944200000|2020-09-01 07:10:00|2856.4|2844.4|2851.6|2839.6|2856.4|2844.4|2850.5|2838.5|3
1598944500000|2020-09-01 07:15:00|2851.5|2839.5|2850.3|2838.3|2852.1|2840.1|2849.2|2837.2|2
1598944800000|2020-09-01 07:20:00|2850|2838|2849.6|2837.6|2852.5|2840.5|2848.8|2836.8|2
1598945100000|2020-09-01 07:25:00|2849.1|2837.1|2849.1|2837.1|2850.1|2838.1|2848.5|2836.5|1
1598945400000|2020-09-01 07:30:00|2850.1|2838.1|2859.1|2847.1|2860.7|2848.7|2850.1|2838.1|37
1598945700000|2020-09-01 07:35:00|2859.4|2847.4|2856.8|2844.8|2859.4|2847.4|2855.4|2843.4|36
1598946000000|2020-09-01 07:40:00|2856.4|2844.4|2855.4|2843.4|2861.1|2849.1|2855.4|2843.4|87
1598946300000|2020-09-01 07:45:00|2855.7|2843.7|2857.1|2845.1|2858.3|2846.3|2855.4|2843.4|25
1598946600000|2020-09-01 07:50:00|2857.7|2845.7|2857.4|2845.4|2860.1|2848.1|2857.4|2845.4|32
1598946900000|2020-09-01 07:55:00|2858.1|2846.1|2856|2844|2858.4|2846.4|2854.9|2842.9|8
1598947200000|2020-09-01 08:00:00|2857|2845|2855|2843|2858.4|2846.4|2853|2841|1
1598947500000|2020-09-01 08:05:00|2855.4|2843.4|2855|2843|2858.4|2846.4|2855|2843|26
1598947800000|2020-09-01 08:10:00|2856|2844|2854.4|2842.4|2856|2844|2853.7|2841.7|5
1598948100000|2020-09-01 08:15:00|2855|2843|2851.2|2839.2|2855.4|2843.4|2851.2|2839.2|11
1598948400000|2020-09-01 08:20:00|2852.4|2840.4|2854.8|2842.8|2855.4|2843.4|2851.2|2839.2|5
1598948700000|2020-09-01 08:25:00|2855.3|2843.3|2853.5|2841.5|2856.8|2844.8|2853.5|2841.5|11
1598949000000|2020-09-01 08:30:00|2853.9|2841.9|2855.4|2843.4|2857|2845|2853.9|2841.9|14
1598949300000|2020-09-01 08:35:00|2855|2843|2851.8|2839.8|2855.4|2843.4|2851.8|2839.8|1
1598949600000|2020-09-01 08:40:00|2852.8|2840.8|2848.6|2836.6|2852.8|2840.8|2848.6|2836.6|21
1598949900000|2020-09-01 08:45:00|2848.4|2836.4|2845.1|2833.1|2848.4|2836.4|2844.1|2832.1|67
1598950200000|2020-09-01 08:50:00|2845.6|2833.6|2836|2824|2846.8|2834.8|2834|2822|91
1598950500000|2020-09-01 08:55:00|2835.6|2823.6|2837|2825|2842|2830|2835.4|2823.4|222
1598950800000|2020-09-01 09:00:00|2836.6|2824.6|2833|2821|2836.6|2824.6|2830.9|2818.9|86
1598951100000|2020-09-01 09:05:00|2829.5|2817.5|2825.6|2813.6|2830|2818|2823|2811|7
1598951400000|2020-09-01 09:10:00|2826|2814|2826.2|2814.2|2829.4|2817.4|2825.4|2813.4|4
1598951700000|2020-09-01 09:15:00|2825.9|2813.9|2826.3|2814.3|2826.4|2814.4|2823.4|2811.4|1
1598952000000|2020-09-01 09:20:00|2828|2816|2831.3|2819.3|2832.3|2820.3|2827|2815|7
1598952300000|2020-09-01 09:25:00|2830.3|2818.3|2820|2808|2830.3|2818.3|2819|2807|4
1598952600000|2020-09-01 09:30:00|2821.3|2809.3|2825.7|2813.7|2826.7|2814.7|2821.1|2809.1|30
1598952900000|2020-09-01 09:35:00|2825.8|2813.8|2824.8|2812.8|2826.7|2814.7|2824.5|2812.5|4
1598953200000|2020-09-01 09:40:00|2824.5|2812.5|2824.3|2812.3|2824.5|2812.5|2822.1|2810.1|17
1598953500000|2020-09-01 09:45:00|2823.8|2811.8|2820.3|2808.3|2824.3|2812.3|2820.3|2808.3|188
1598953800000|2020-09-01 09:50:00|2819.6|2807.6|2819.9|2807.9|2821.9|2809.9|2819.6|2807.6|76
1598954100000|2020-09-01 09:55:00|2820.4|2808.4|2818.7|2806.7|2824.3|2812.3|2818.3|2806.3|298
1599013800000|2020-09-02 02:30:00|2804.6|2792.6|2805.3|2793.3|2811|2799|2800.9|2788.9|64
1599014100000|2020-09-02 02:35:00|2805|2793|2813.9|2801.9|2813.9|2801.9|2801.3|2789.3|32
1599014400000|2020-09-02 02:40:00|2813.5|2801.5|2805.5|2793.5|2813.5|2801.5|2803.9|2791.9|0
1599014700000|2020-09-02 02:45:00|2805|2793|2801.3|2789.3|2805.9|2793.9|2801.3|2789.3|12
1599015000000|2020-09-02 02:50:00|2801.9|2789.9|2806.8|2794.8|2807.3|2795.3|2800.6|2788.6|12
1599015300000|2020-09-02 02:55:00|2806.5|2794.5|2811.3|2799.3|2813.3|2801.3|2806.3|2794.3|17
1599015600000|2020-09-02 03:00:00|2811.6|2799.6|2809|2797|2811.6|2799.6|2805|2793|118
1599015900000|2020-09-02 03:05:00|2808.8|2796.8|2813.3|2801.3|2813.3|2801.3|2807.3|2795.3|2
1599016200000|2020-09-02 03:10:00|2813.2|2801.2|2807.3|2795.3|2813.2|2801.2|2807|2795|0
1599016500000|2020-09-02 03:15:00|2808.3|2796.3|2809.2|2797.2|2810.3|2798.3|2808.3|2796.3|1
1599016800000|2020-09-02 03:20:00|2809.6|2797.6|2808.8|2796.8|2809.7|2797.7|2804.3|2792.3|12
1599017100000|2020-09-02 03:25:00|2809.3|2797.3|2818.4|2806.4|2818.5|2806.5|2808|2796|57
1599017400000|2020-09-02 03:30:00|2819.1|2807.1|2815.3|2803.3|2820.7|2808.7|2813.7|2801.7|9
1599017700000|2020-09-02 03:35:00|2815.9|2803.9|2813.7|2801.7|2816.3|2804.3|2813.7|2801.7|0
1599018000000|2020-09-02 03:40:00|2814.4|2802.4|2813.7|2801.7|2814.7|2802.7|2811.7|2799.7|0
1599018300000|2020-09-02 03:45:00|2814.5|2802.5|2810.7|2798.7|2814.7|2802.7|2809.7|2797.7|0
1599018600000|2020-09-02 03:50:00|2811|2799|2809.7|2797.7|2811.7|2799.7|2808.7|2796.7|0
1599018900000|2020-09-02 03:55:00|2808.7|2796.7|2809.8|2797.8|2810.3|2798.3|2808.7|2796.7|0
1599019200000|2020-09-02 04:00:00|2809.7|2797.7|2810.3|2798.3|2810.3|2798.3|2809.6|2797.6|0
1599019500000|2020-09-02 04:05:00|2809.9|2797.9|2810.1|2798.1|2810.1|2798.1|2807.6|2795.6|0
1599019800000|2020-09-02 04:10:00|2810.6|2798.6|2809.6|2797.6|2810.6|2798.6|2809.1|2797.1|5
1599020100000|2020-09-02 04:15:00|2808.6|2796.6|2812.6|2800.6|2812.6|2800.6|2808.6|2796.6|2
1599020400000|2020-09-02 04:20:00|2816.3|2804.3|2817.6|2805.6|2817.6|2805.6|2815.1|2803.1|37
1599020700000|2020-09-02 04:25:00|2818.7|2806.7|2826.3|2814.3|2826.7|2814.7|2817.5|2797.5|250
1599028200000|2020-09-02 06:30:00|2840.5|2828.5|2844.7|2832.7|2845.3|2833.3|2837|2825|43
1599028500000|2020-09-02 06:35:00|2845.3|2833.3|2843.1|2831.1|2851.2|2839.2|2842.1|2830.1|202
1599028800000|2020-09-02 06:40:00|2843.6|2831.6|2846.6|2834.6|2846.6|2834.6|2841.9|2829.9|105
1599029100000|2020-09-02 06:45:00|2846.2|2834.2|2849.6|2837.6|2849.6|2837.6|2844.3|2832.3|7
1599029400000|2020-09-02 06:50:00|2849.7|2837.7|2854.6|2842.6|2859.7|2847.7|2849.7|2837.7|110
1599029700000|2020-09-02 06:55:00|2854|2842|2854|2842|2854.6|2842.6|2853|2841|28
1599030000000|2020-09-02 07:00:00|2855.1|2843.1|2855.6|2843.6|2858|2846|2854.6|2842.6|5
1599030300000|2020-09-02 07:05:00|2856|2844|2854|2842|2858.6|2846.6|2854|2842|4
1599030600000|2020-09-02 07:10:00|2853.4|2841.4|2854|2842|2856|2844|2853.3|2841.3|5
1599030900000|2020-09-02 07:15:00|2854.4|2842.4|2855|2843|2857|2845|2853|2841|13
1599031200000|2020-09-02 07:20:00|2854.7|2842.7|2857|2845|2857|2845|2853.6|2841.6|9
1599031500000|2020-09-02 07:25:00|2857.6|2845.6|2867.1|2855.1|2874.6|2862.6|2857.6|2845.6|48
1599031800000|2020-09-02 07:30:00|2868.6|2856.6|2875.2|2863.2|2875.6|2863.6|2867.6|2855.6|12
1599032100000|2020-09-02 07:35:00|2875.5|2863.5|2873.2|2861.2|2879.9|2867.9|2873.2|2854.3|32
1599032400000|2020-09-02 07:40:00|2873.6|2861.6|2873.2|2861.2|2874.6|2862.6|2872.2|2860.2|3
1599032700000|2020-09-02 07:45:00|2872.9|2860.9|2871.9|2859.9|2873.9|2861.9|2871.2|2859.2|10
1599033000000|2020-09-02 07:50:00|2872.2|2860.2|2870.9|2858.9|2873.5|2861.5|2870.9|2858.9|2
1599033300000|2020-09-02 07:55:00|2870.5|2858.5|2864.4|2852.4|2870.5|2858.5|2862.9|2850.9|2
1599033600000|2020-09-02 08:00:00|2864.7|2852.7|2859.2|2847.2|2864.9|2852.9|2858.5|2846.5|21
1599033900000|2020-09-02 08:05:00|2859.6|2847.6|2862.2|2850.2|2862.9|2850.9|2859.6|2847.6|0
1599034200000|2020-09-02 08:10:00|2862.9|2850.9|2861.3|2849.3|2866.2|2854.2|2861.3|2849.3|5
1599034500000|2020-09-02 08:15:00|2861|2849|2860.2|2848.2|2861.8|2849.8|2858.2|2846.2|1
1599034800000|2020-09-02 08:20:00|2860.6|2848.6|2859.7|2847.7|2861.2|2849.2|2859.6|2847.6|1
1599035100000|2020-09-02 08:25:00|2859.6|2847.6|2860.4|2848.4|2861.4|2849.4|2859.6|2847.6|4
1599035400000|2020-09-02 08:30:00|2860.6|2848.6|2863.7|2851.7|2865.2|2853.2|2858.9|2846.9|9
1599035700000|2020-09-02 08:35:00|2864.2|2852.2|2865.2|2853.2|2865.2|2853.2|2862.8|2850.8|2
1599036000000|2020-09-02 08:40:00|2864.5|2852.5|2856.5|2844.5|2864.5|2852.5|2855.9|2843.9|10
1599036300000|2020-09-02 08:45:00|2855.9|2843.9|2851.2|2839.2|2857.2|2845.2|2851.2|2839.2|42
1599036600000|2020-09-02 08:50:00|2851.8|2839.8|2840.4|2828.4|2851.8|2839.8|2840.4|2828.4|90
1599036900000|2020-09-02 08:55:00|2841.4|2829.4|2835.3|2823.3|2842.4|2830.4|2831.8|2819.8|11
1599037200000|2020-09-02 09:00:00|2834.9|2822.9|2833.2|2821.2|2835.4|2823.4|2828.5|2816.5|45
1599037500000|2020-09-02 09:05:00|2833.9|2821.9|2830.5|2818.5|2836.2|2824.2|2828.2|2816.2|46
1599037800000|2020-09-02 09:10:00|2830.7|2818.7|2832.8|2820.8|2832.8|2820.8|2830.7|2818.7|19
1599038100000|2020-09-02 09:15:00|2832.9|2820.9|2832.1|2820.1|2834.8|2822.8|2829.3|2817.3|33
1599038400000|2020-09-02 09:20:00|2831.8|2819.8|2828.3|2816.3|2832.3|2820.3|2824.8|2812.8|69
1599038700000|2020-09-02 09:25:00|2828.8|2816.8|2827.8|2815.8|2829.1|2817.1|2824.8|2812.8|3
1599039000000|2020-09-02 09:30:00|2827.9|2815.9|2832.1|2820.1|2833|2821|2827.9|2815.9|14
1599039300000|2020-09-02 09:35:00|2832.8|2820.8|2831.8|2819.8|2832.8|2820.8|2829.3|2817.3|15
1599039600000|2020-09-02 09:40:00|2831.9|2819.9|2833.8|2821.8|2835.8|2823.8|2829.8|2817.8|16
1599039900000|2020-09-02 09:45:00|2835.6|2823.6|2836.8|2824.8|2838.8|2826.8|2834.8|2822.8|97
1599040200000|2020-09-02 09:50:00|2836.7|2824.7|2848.5|2836.5|2848.5|2836.5|2835.5|2823.5|13
1599040500000|2020-09-02 09:55:00|2847.7|2835.7|2848.5|2836.5|2854.8|2842.8|2847.5|2835.5|87
1599100200000|2020-09-03 02:30:00|2896.6|2884.6|2893.1|2881.1|2902.1|2890.1|2890.1|2878.1|120
1599100500000|2020-09-03 02:35:00|2893.6|2881.6|2897.3|2885.3|2902.1|2890.1|2893.6|2881.6|97
1599100800000|2020-09-03 02:40:00|2896.8|2884.8|2898.1|2886.1|2899.8|2887.8|2895.8|2883.8|38
1599101100000|2020-09-03 02:45:00|2897.8|2885.8|2898.1|2886.1|2900.3|2888.3|2897.5|2885.5|27
1599101400000|2020-09-03 02:50:00|2898.4|2886.4|2907.3|2895.3|2910.5|2898.5|2898.4|2886.4|104
1599101700000|2020-09-03 02:55:00|2907|2895|2910.8|2898.8|2910.8|2898.8|2906.1|2894.1|19
1599102000000|2020-09-03 03:00:00|2911.1|2899.1|2912.8|2900.8|2912.8|2900.8|2910.8|2898.8|147
1599102300000|2020-09-03 03:05:00|2913.4|2901.4|2906.8|2894.8|2918.1|2906.1|2903.5|2891.5|165
1599102600000|2020-09-03 03:10:00|2907.2|2895.2|2903.1|2891.1|2909.5|2897.5|2899.5|2887.5|295
1599102900000|2020-09-03 03:15:00|2902.6|2890.6|2901.4|2889.4|2905.1|2893.1|2899.9|2887.9|60
1599103200000|2020-09-03 03:20:00|2900.9|2888.9|2891.5|2879.5|2900.9|2888.9|2891.5|2879.5|32
1599103500000|2020-09-03 03:25:00|2890.1|2878.1|2900|2888|2902.2|2890.2|2888|2876|62
1599103800000|2020-09-03 03:30:00|2899.7|2887.7|2900.1|2888.1|2902.1|2890.1|2899.1|2887.1|2
1599104100000|2020-09-03 03:35:00|2900|2888|2899.5|2887.5|2903.5|2891.5|2899.5|2887.5|2
1599104400000|2020-09-03 03:40:00|2899.8|2887.8|2902.6|2890.6|2903|2891|2899.5|2887.5|3
1599104700000|2020-09-03 03:45:00|2903.1|2891.1|2909.2|2897.2|2909.2|2897.2|2901.1|2889.1|9
1599105000000|2020-09-03 03:50:00|2909.3|2897.3|2907.8|2895.8|2911|2899|2907.8|2895.8|2
1599105300000|2020-09-03 03:55:00|2908.2|2896.2|2908.5|2896.5|2909.2|2897.2|2907.8|2895.8|4
1599105600000|2020-09-03 04:00:00|2908.3|2896.3|2907.2|2895.2|2908.8|2896.8|2907.2|2895.2|6
1599105900000|2020-09-03 04:05:00|2907.5|2895.5|2907.8|2895.8|2907.8|2895.8|2907.1|2895.1|2
1599106200000|2020-09-03 04:10:00|2907.1|2895.1|2908.1|2896.1|2908.8|2896.8|2906.8|2894.8|1
1599106500000|2020-09-03 04:15:00|2907.8|2895.8|2908.4|2896.4|2909.4|2897.4|2905.4|2893.4|13
1599106800000|2020-09-03 04:20:00|2908.8|2896.8|2911.8|2899.8|2912.8|2900.8|2908.8|2896.8|7
1599107100000|2020-09-03 04:25:00|2912.5|2900.5|2912.4|2900.4|2914.4|2902.4|2911.8|2899.8|3
1599114600000|2020-09-03 06:30:00|2908.6|2896.6|2901.6|2889.6|2908.6|2896.6|2899|2887|6
1599114900000|2020-09-03 06:35:00|2901.1|2889.1|2904.5|2892.5|2906.3|2894.3|2901.1|2889.1|37
1599115200000|2020-09-03 06:40:00|2904.3|2892.3|2899.8|2887.8|2905.3|2893.3|2896.3|2884.3|82
1599115500000|2020-09-03 06:45:00|2899.5|2887.5|2896.7|2884.7|2901.3|2889.3|2894.7|2882.7|97
1599115800000|2020-09-03 06:50:00|2896|2884|2901.5|2889.5|2902.6|2890.6|2892.3|2880.3|82
1599116100000|2020-09-03 06:55:00|2901.1|2889.1|2898|2886|2901.1|2889.1|2898|2886|3
1599116400000|2020-09-03 07:00:00|2897.6|2885.6|2897|2885|2900.6|2888.6|2893.6|2881.6|36
1599116700000|2020-09-03 07:05:00|2896.5|2884.5|2894.7|2882.7|2899.7|2887.7|2894.7|2882.7|2
1599117000000|2020-09-03 07:10:00|2894.3|2882.3|2896.6|2884.6|2897.5|2885.5|2892.3|2880.3|2
1599117300000|2020-09-03 07:15:00|2896.3|2884.3|2892.3|2880.3|2896.3|2884.3|2891.3|2879.3|0
1599117600000|2020-09-03 07:20:00|2892.9|2880.9|2900.1|2888.1|2900.3|2888.3|2892.9|2880.9|6
1599117900000|2020-09-03 07:25:00|2900.3|2888.3|2899.3|2887.3|2900.3|2888.3|2896.6|2884.6|0
1599118200000|2020-09-03 07:30:00|2900.3|2888.3|2906.6|2894.6|2906.9|2894.9|2899.3|2887.3|14
1599118500000|2020-09-03 07:35:00|2907|2895|2906.1|2894.1|2909.3|2897.3|2905.6|2893.6|0
1599118800000|2020-09-03 07:40:00|2905.8|2893.8|2908.6|2896.6|2909.6|2897.6|2905.8|2893.8|0
1599119100000|2020-09-03 07:45:00|2909|2897|2908.6|2896.6|2909.6|2897.6|2907.4|2895.4|58
1599119400000|2020-09-03 07:50:00|2907.9|2895.9|2903.9|2891.9|2908.1|2896.1|2902.4|2890.4|4
1599119700000|2020-09-03 07:55:00|2904.9|2892.9|2898.9|2886.9|2905.9|2893.9|2896.9|2884.9|6
1599120000000|2020-09-03 08:00:00|2899.9|2887.9|2895.6|2883.6|2899.9|2887.9|2892.9|2880.9|15
1599120300000|2020-09-03 08:05:00|2896.6|2884.6|2895.6|2883.6|2897.6|2885.6|2895.1|2883.1|9
1599120600000|2020-09-03 08:10:00|2895.2|2883.2|2897.6|2885.6|2898.2|2886.2|2894.9|2882.9|9
1599120900000|2020-09-03 08:15:00|2897.5|2885.5|2895.5|2883.5|2898.2|2886.2|2894.9|2882.9|1
1599121200000|2020-09-03 08:20:00|2896|2884|2903.5|2891.5|2903.5|2891.5|2895.5|2883.5|2
1599121500000|2020-09-03 08:25:00|2903.9|2891.9|2905.7|2893.7|2905.7|2893.7|2902.5|2890.5|0
1599121800000|2020-09-03 08:30:00|2905.5|2893.5|2905.2|2893.2|2906.2|2894.2|2903.9|2891.9|3
1599122100000|2020-09-03 08:35:00|2905.5|2893.5|2902.4|2890.4|2907.2|2895.2|2901.5|2889.5|2
1599122400000|2020-09-03 08:40:00|2902|2890|2901.9|2889.9|2902.5|2890.5|2901.2|2889.2|1
1599122700000|2020-09-03 08:45:00|2902.2|2890.2|2899.2|2887.2|2902.2|2890.2|2897.9|2885.9|31
1599123000000|2020-09-03 08:50:00|2900.2|2888.2|2903.2|2891.2|2903.2|2891.2|2900.2|2888.2|0
1599123300000|2020-09-03 08:55:00|2902.2|2890.2|2902.2|2890.2|2902.3|2890.3|2902.2|2890.2|0
1599123600000|2020-09-03 09:00:00|2902.5|2890.5|2910.8|2898.8|2912.8|2900.8|2902.5|2890.5|52
1599123900000|2020-09-03 09:05:00|2911.2|2899.2|2908.8|2896.8|2911.3|2899.3|2908.1|2896.1|14
1599124200000|2020-09-03 09:10:00|2908.5|2896.5|2912.1|2900.1|2913.8|2901.8|2908.5|2896.5|11
1599124500000|2020-09-03 09:15:00|2912.5|2900.5|2912.7|2900.7|2916.3|2904.3|2911.8|2899.8|45
1599124800000|2020-09-03 09:20:00|2912.8|2900.8|2922.2|2910.2|2928|2916|2910.5|2898.5|92
1599125100000|2020-09-03 09:25:00|2923.2|2911.2|2937.2|2925.2|2938.6|2926.6|2922.2|2910.2|110
1599125400000|2020-09-03 09:30:00|2938.2|2926.2|2932.8|2920.8|2938.3|2926.3|2930.8|2918.8|98
1599125700000|2020-09-03 09:35:00|2932.1|2920.1|2938.4|2926.4|2942.5|2930.5|2930.8|2918.8|98
1599126000000|2020-09-03 09:40:00|2938.9|2926.9|2935.5|2923.5|2938.9|2926.9|2935.1|2923.1|16
1599126300000|2020-09-03 09:45:00|2935.6|2923.6|2930.8|2918.8|2936.8|2924.8|2930.1|2918.1|57
1599126600000|2020-09-03 09:50:00|2930.4|2918.4|2925.9|2913.9|2930.4|2918.4|2924.4|2912.4|20
1599126900000|2020-09-03 09:55:00|2926.1|2914.1|2930.9|2918.9|2934.1|2922.1|2924.8|2904.8|158
1599186600000|2020-09-04 02:30:00|2901.9|2889.9|2896.4|2884.4|2903.9|2891.9|2892.6|2880.6|107
1599186900000|2020-09-04 02:35:00|2895.9|2883.9|2904.2|2892.2|2906.9|2894.9|2895.9|2883.9|17
1599187200000|2020-09-04 02:40:00|2904.6|2892.6|2906.9|2894.9|2913.2|2901.2|2904.6|2892.6|104
1599187500000|2020-09-04 02:45:00|2907.9|2895.9|2910.9|2898.9|2913.2|2901.2|2906.9|2894.9|107
1599187800000|2020-09-04 02:50:00|2910.7|2898.7|2905.6|2893.6|2910.7|2898.7|2905.2|2893.2|44
1599188100000|2020-09-04 02:55:00|2905.5|2893.5|2906.5|2894.5|2907.5|2895.5|2904.2|2892.2|3
1599188400000|2020-09-04 03:00:00|2907.5|2895.5|2901.9|2889.9|2911.9|2899.9|2901.9|2889.9|8
1599188700000|2020-09-04 03:05:00|2902.2|2890.2|2896.9|2884.9|2905.9|2893.9|2896.9|2884.9|8
1599189000000|2020-09-04 03:10:00|2896.5|2884.5|2894.9|2882.9|2899.4|2887.4|2894.9|2882.9|86
1599189300000|2020-09-04 03:15:00|2894.5|2882.5|2898.5|2886.5|2899.2|2887.2|2893.9|2881.9|67
1599189600000|2020-09-04 03:20:00|2897.9|2885.9|2898.2|2886.2|2898.2|2886.2|2894.7|2882.7|0
1599189900000|2020-09-04 03:25:00|2898|2886|2902.2|2890.2|2902.8|2890.8|2895.9|2883.9|0
1599190200000|2020-09-04 03:30:00|2902|2890|2900.5|2888.5|2902|2890|2897.8|2885.8|0
1599190500000|2020-09-04 03:35:00|2901|2889|2903.2|2891.2|2904.2|2892.2|2901|2889|0
1599190800000|2020-09-04 03:40:00|2903.5|2891.5|2900.7|2888.7|2903.5|2891.5|2899.7|2887.7|3
1599191100000|2020-09-04 03:45:00|2901.2|2889.2|2903.2|2891.2|2905.2|2893.2|2901.2|2889.2|0
1599191400000|2020-09-04 03:50:00|2903.3|2891.3|2904.1|2892.1|2905.2|2893.2|2903.3|2891.3|0
1599191700000|2020-09-04 03:55:00|2904.5|2892.5|2904.1|2892.1|2905.1|2893.1|2904.1|2892.1|0
1599192000000|2020-09-04 04:00:00|2905.1|2893.1|2905.5|2893.5|2905.8|2893.8|2905.1|2893.1|10
1599192300000|2020-09-04 04:05:00|2905.1|2893.1|2903.1|2891.1|2907.1|2895.1|2902|2890|11
1599192600000|2020-09-04 04:10:00|2903.5|2891.5|2903.1|2891.1|2906|2894|2902.5|2890.5|2
1599192900000|2020-09-04 04:15:00|2903.5|2891.5|2900.1|2888.1|2903.6|2891.6|2900.1|2888.1|1
1599193200000|2020-09-04 04:20:00|2899.8|2887.8|2902.1|2890.1|2903.1|2891.1|2899.4|2887.4|9
1599193500000|2020-09-04 04:25:00|2903.1|2891.1|2900.1|2888.1|2904.1|2892.1|2899.4|2887.4|2
1599201000000|2020-09-04 06:30:00|2867.3|2855.3|2866|2854|2868.3|2856.3|2852.1|2840.1|196
1599201300000|2020-09-04 06:35:00|2865.6|2853.6|2867.4|2855.4|2867.4|2855.4|2864|2852|69
1599201600000|2020-09-04 06:40:00|2867.1|2855.1|2872.9|2860.9|2873.3|2861.3|2865.9|2853.9|28
1599201900000|2020-09-04 06:45:00|2873.3|2861.3|2869.2|2857.2|2874.3|2862.3|2866.2|2854.2|64
1599202200000|2020-09-04 06:50:00|2868.2|2856.2|2869.6|2857.6|2870.2|2858.2|2865.6|2853.6|51
1599202500000|2020-09-04 06:55:00|2869.9|2857.9|2869.4|2857.4|2869.9|2857.9|2866.7|2854.7|30
1599202800000|2020-09-04 07:00:00|2869.9|2857.9|2866.6|2854.6|2869.9|2857.9|2866.2|2854.2|37
1599203100000|2020-09-04 07:05:00|2867.1|2855.1|2874.2|2862.2|2874.2|2862.2|2867.1|2855.1|60
1599203400000|2020-09-04 07:10:00|2876.8|2864.8|2882.9|2870.9|2883.9|2871.9|2876.2|2864.2|14
1599203700000|2020-09-04 07:15:00|2883.4|2871.4|2883.9|2871.9|2884.7|2872.7|2881.9|2869.9|6
1599204000000|2020-09-04 07:20:00|2884.2|2872.2|2894.9|2882.9|2896.2|2884.2|2883.9|2871.9|95
1599204300000|2020-09-04 07:25:00|2893.9|2881.9|2895.8|2883.8|2896.5|2884.5|2889.9|2877.9|67
1599204600000|2020-09-04 07:30:00|2895.2|2883.2|2895.8|2883.8|2896.2|2884.2|2894.5|2882.5|14
1599204900000|2020-09-04 07:35:00|2895.5|2883.5|2892.5|2880.5|2896.5|2884.5|2890.7|2878.7|89
1599205200000|2020-09-04 07:40:00|2892.2|2880.2|2885.8|2873.8|2892.2|2880.2|2882.8|2870.8|67
1599205500000|2020-09-04 07:45:00|2885.5|2873.5|2889.8|2877.8|2891.8|2879.8|2884.8|2872.8|17
1599205800000|2020-09-04 07:50:00|2890.5|2878.5|2888.1|2876.1|2890.8|2878.8|2886.8|2874.8|1
1599206100000|2020-09-04 07:55:00|2888.6|2876.6|2889.1|2877.1|2890.1|2878.1|2888.1|2876.1|0
1599206400000|2020-09-04 08:00:00|2888.5|2876.5|2878.3|2866.3|2888.5|2876.5|2878.3|2866.3|38
1599206700000|2020-09-04 08:05:00|2877.8|2865.8|2882.5|2870.5|2884|2872|2876.8|2864.8|105
1599207000000|2020-09-04 08:10:00|2881.5|2869.5|2886.4|2874.4|2886.9|2874.9|2881.5|2869.5|0
1599207300000|2020-09-04 08:15:00|2885.8|2873.8|2882.4|2870.4|2885.8|2873.8|2879.4|2867.4|2
1599207600000|2020-09-04 08:20:00|2881.4|2869.4|2882.1|2870.1|2884.1|2872.1|2880.4|2868.4|2
1599207900000|2020-09-04 08:25:00|2882.6|2870.6|2881.1|2869.1|2883.1|2871.1|2878.1|2866.1|0
1599208200000|2020-09-04 08:30:00|2880.1|2868.1|2882.1|2870.1|2882.1|2870.1|2879.1|2867.1|0
1599208500000|2020-09-04 08:35:00|2881.1|2869.1|2879.3|2867.3|2881.1|2869.1|2877.1|2865.1|4
1599208800000|2020-09-04 08:40:00|2879.1|2867.1|2880.1|2868.1|2882.1|2870.1|2877.8|2865.8|0
1599209100000|2020-09-04 08:45:00|2879.1|2867.1|2881.1|2869.1|2882.1|2870.1|2878.1|2866.1|3
1599209400000|2020-09-04 08:50:00|2881.4|2869.4|2886.1|2874.1|2890.1|2878.1|2880.1|2868.1|6
1599209700000|2020-09-04 08:55:00|2886.4|2874.4|2873.7|2861.7|2887.4|2875.4|2873.7|2861.7|47
1599210000000|2020-09-04 09:00:00|2874.4|2862.4|2874.7|2862.7|2879.4|2867.4|2873.7|2861.7|1
1599210300000|2020-09-04 09:05:00|2874.9|2862.9|2877.7|2865.7|2879.7|2867.7|2874.9|2862.9|3
1599210600000|2020-09-04 09:10:00|2877.9|2865.9|2878.5|2866.5|2882.7|2870.7|2876.8|2864.8|3
1599210900000|2020-09-04 09:15:00|2878|2866|2878|2866|2878.3|2866.3|2876.3|2864.3|7
1599211200000|2020-09-04 09:20:00|2877|2865|2878.3|2866.3|2878.3|2866.3|2877|2865|10
1599211500000|2020-09-04 09:25:00|2879.3|2867.3|2878|2866|2885|2873|2878|2866|9
1599211800000|2020-09-04 09:30:00|2877|2865|2878|2866|2879.3|2867.3|2876.3|2864.3|31
1599212100000|2020-09-04 09:35:00|2877.5|2865.5|2880|2868|2882|2870|2877.5|2865.5|6
1599212400000|2020-09-04 09:40:00|2880.3|2868.3|2880.5|2868.5|2882.8|2870.8|2879.3|2867.3|6
1599212700000|2020-09-04 09:45:00|2880.2|2868.2|2878|2866|2882|2870|2878|2866|7
1599213000000|2020-09-04 09:50:00|2878.3|2866.3|2874|2862|2879|2867|2869|2857|34
1599213300000|2020-09-04 09:55:00|2873.8|2861.8|2877|2865|2881|2869|2870.5|2858.5|76
1599445800000|2020-09-07 02:30:00|2876.8|2864.8|2872.9|2860.9|2877.8|2865.8|2867.3|2855.3|2
1599446100000|2020-09-07 02:35:00|2872.6|2860.6|2863.8|2851.8|2872.6|2860.6|2858.5|2846.5|6
1599446400000|2020-09-07 02:40:00|2864.1|2852.1|2863.8|2851.8|2865.5|2853.5|2861.3|2849.3|9
1599446700000|2020-09-07 02:45:00|2863.5|2851.5|2866.9|2854.9|2866.9|2854.9|2863.5|2851.5|28
1599447000000|2020-09-07 02:50:00|2866.7|2854.7|2869.7|2857.7|2869.7|2857.7|2864.2|2852.2|22
1599447300000|2020-09-07 02:55:00|2870.2|2858.2|2869.5|2857.5|2871.9|2859.9|2869.5|2857.5|68
1599447600000|2020-09-07 03:00:00|2868.5|2856.5|2869.8|2857.8|2873|2861|2866.5|2854.5|3
1599447900000|2020-09-07 03:05:00|2870|2858|2879.6|2867.6|2879.6|2867.6|2870|2858|158
1599448200000|2020-09-07 03:10:00|2879.3|2867.3|2882.8|2870.8|2883.3|2871.3|2877.3|2865.3|13
1599448500000|2020-09-07 03:15:00|2883.1|2871.1|2884.3|2872.3|2888|2876|2882|2870|41
1599448800000|2020-09-07 03:20:00|2884|2872|2880.6|2868.6|2884.6|2872.6|2879|2867|50
1599449100000|2020-09-07 03:25:00|2880.4|2868.4|2883.6|2871.6|2885.6|2873.6|2880.1|2868.1|3
1599449400000|2020-09-07 03:30:00|2883.3|2871.3|2883.3|2871.3|2885.3|2873.3|2881.3|2869.3|2
1599449700000|2020-09-07 03:35:00|2883.1|2871.1|2881.6|2869.6|2883.3|2871.3|2880.6|2868.6|5
1599450000000|2020-09-07 03:40:00|2882.1|2870.1|2883.3|2871.3|2885.1|2873.1|2882.1|2870.1|0
1599450300000|2020-09-07 03:45:00|2883.8|2871.8|2890.3|2878.3|2893.3|2881.3|2883.8|2871.8|7
1599450600000|2020-09-07 03:50:00|2889.3|2877.3|2889.3|2877.3|2889.8|2877.8|2887.3|2875.3|0
1599450900000|2020-09-07 03:55:00|2890.3|2878.3|2889.2|2877.2|2890.3|2878.3|2889.2|2877.2|5
1599451200000|2020-09-07 04:00:00|2889.8|2877.8|2886.2|2874.2|2890.2|2878.2|2886.2|2874.2|3
1599451500000|2020-09-07 04:05:00|2885.7|2873.7|2883.5|2871.5|2885.7|2873.7|2883.2|2871.2|2
1599451800000|2020-09-07 04:10:00|2883.2|2871.2|2883.2|2871.2|2885.2|2873.2|2883.2|2871.2|1
1599452100000|2020-09-07 04:15:00|2883.7|2871.7|2882.2|2870.2|2884.2|2872.2|2882.2|2870.2|0
1599452400000|2020-09-07 04:20:00|2882.9|2870.9|2879.9|2867.9|2884.2|2872.2|2879.9|2867.9|0
1599452700000|2020-09-07 04:25:00|2879.7|2867.7|2878.2|2866.2|2881.7|2869.7|2877.9|2865.9|2
1599460200000|2020-09-07 06:30:00|2846.3|2834.3|2849|2837|2852.5|2840.5|2845.5|2831.3|82
1599460500000|2020-09-07 06:35:00|2848.5|2836.5|2852.9|2840.9|2853.2|2841.2|2845.5|2833.5|52
1599460800000|2020-09-07 06:40:00|2851.2|2839.2|2857|2845|2857.5|2845.5|2849.9|2837.9|150
1599461100000|2020-09-07 06:45:00|2856.3|2844.3|2856.3|2844.3|2857.1|2845.1|2855|2843|43
1599461400000|2020-09-07 06:50:00|2856.7|2844.7|2866.2|2854.2|2866.7|2854.7|2856.3|2844.3|3
1599461700000|2020-09-07 06:55:00|2866|2854|2864.6|2852.6|2866.3|2854.3|2862.3|2850.3|92
1599462000000|2020-09-07 07:00:00|2864.3|2852.3|2866.1|2854.1|2866.1|2854.1|2861.1|2849.1|50
1599462300000|2020-09-07 07:05:00|2866.8|2854.8|2871.4|2859.4|2873.1|2861.1|2866.8|2854.8|85
1599462600000|2020-09-07 07:10:00|2871.8|2859.8|2871.4|2859.4|2874.1|2862.1|2871.4|2859.4|39
1599462900000|2020-09-07 07:15:00|2870.1|2858.1|2870.1|2858.1|2871.9|2859.9|2870.1|2858.1|135
1599463200000|2020-09-07 07:20:00|2871.1|2859.1|2873.4|2861.4|2873.4|2861.4|2871.1|2859.1|0
1599463500000|2020-09-07 07:25:00|2874.1|2862.1|2874.9|2862.9|2875.8|2863.8|2874.1|2862.1|15
1599463800000|2020-09-07 07:30:00|2875.4|2863.4|2877.1|2865.1|2877.3|2865.3|2874.9|2862.9|56
1599464100000|2020-09-07 07:35:00|2877.3|2865.3|2870.8|2858.8|2877.4|2865.4|2870.8|2858.8|110
1599464400000|2020-09-07 07:40:00|2871.1|2859.1|2866.5|2854.5|2873|2861|2866.5|2854.5|15
1599464700000|2020-09-07 07:45:00|2866.2|2854.2|2867.5|2855.5|2870.5|2858.5|2863.7|2851.7|31
1599465000000|2020-09-07 07:50:00|2868.5|2856.5|2866.5|2854.5|2868.5|2856.5|2864.7|2852.7|28
1599465300000|2020-09-07 07:55:00|2867.5|2855.5|2864.3|2852.3|2867.5|2855.5|2863.3|2851.3|247
1599465600000|2020-09-07 08:00:00|2865|2853|2865.3|2853.3|2866.5|2854.5|2862.3|2850.3|3
1599465900000|2020-09-07 08:05:00|2865.7|2853.7|2867|2855|2868|2856|2865.7|2853.7|5
1599466200000|2020-09-07 08:10:00|2868.9|2856.9|2875.2|2863.2|2878|2866|2868.9|2856.9|176
1599466500000|2020-09-07 08:15:00|2874.5|2862.5|2872.2|2860.2|2875.2|2863.2|2871.2|2859.2|13
1599466800000|2020-09-07 08:20:00|2871.5|2859.5|2866|2854|2871.5|2859.5|2865|2853|11
1599467100000|2020-09-07 08:25:00|2865.5|2853.5|2863.9|2851.9|2865.9|2853.9|2861.9|2849.9|0
1599467400000|2020-09-07 08:30:00|2864.9|2852.9|2862.7|2850.7|2865.4|2853.4|2858.9|2846.9|32
1599467700000|2020-09-07 08:35:00|2861.7|2849.7|2864.7|2852.7|2865.7|2853.7|2861.7|2849.7|2
1599468000000|2020-09-07 08:40:00|2864.1|2852.1|2861.7|2849.7|2864.1|2852.1|2860.7|2848.7|4
1599468300000|2020-09-07 08:45:00|2861.6|2849.6|2859.8|2847.8|2861.6|2849.6|2859.8|2847.8|38
1599468600000|2020-09-07 08:50:00|2858.8|2846.8|2847.5|2835.5|2858.8|2846.8|2847|2835|77
1599468900000|2020-09-07 08:55:00|2847.8|2835.8|2840.9|2828.9|2850|2838|2840.1|2828.1|48
1599469200000|2020-09-07 09:00:00|2841.1|2829.1|2843.1|2831.1|2844.9|2832.9|2840.9|2828.9|29
1599469500000|2020-09-07 09:05:00|2843.6|2831.6|2846.3|2834.3|2846.3|2834.3|2842.6|2830.6|56
1599469800000|2020-09-07 09:10:00|2845.8|2833.8|2850.2|2838.2|2851.4|2839.4|2845.6|2833.6|109
1599470100000|2020-09-07 09:15:00|2849.7|2837.7|2849.4|2837.4|2852.4|2840.4|2849.1|2837.1|77
1599470400000|2020-09-07 09:20:00|2849.8|2837.8|2849.3|2837.3|2851.1|2839.1|2848.5|2836.5|122
1599470700000|2020-09-07 09:25:00|2848.8|2836.8|2844.7|2832.7|2850.3|2838.3|2844.7|2832.7|85
1599471000000|2020-09-07 09:30:00|2845.4|2833.4|2843.2|2831.2|2846.4|2834.4|2841.9|2829.9|48
1599471300000|2020-09-07 09:35:00|2843.8|2831.8|2847.2|2835.2|2847.9|2835.9|2843.2|2831.2|5
1599471600000|2020-09-07 09:40:00|2847.5|2835.5|2850.6|2838.6|2852.1|2840.1|2847.2|2835.2|12
1599471900000|2020-09-07 09:45:00|2851.2|2839.2|2847.2|2835.2|2851.7|2839.7|2843.9|2831.9|57
1599472200000|2020-09-07 09:50:00|2846.2|2834.2|2844.9|2832.9|2846.2|2834.2|2843.1|2831.1|10
1599472500000|2020-09-07 09:55:00|2844.6|2832.6|2835.4|2823.4|2845.9|2833.9|2835|2823|88
1599532200000|2020-09-08 02:30:00|2888.4|2876.4|2889.6|2877.6|2891.4|2879.4|2878.1|2866.1|8
1599532500000|2020-09-08 02:35:00|2889.9|2877.9|2884.3|2872.3|2892.6|2880.6|2879.3|2867.3|25
1599532800000|2020-09-08 02:40:00|2884.1|2872.1|2880.1|2868.1|2884.1|2872.1|2879.1|2867.1|5
1599533100000|2020-09-08 02:45:00|2880.6|2868.6|2881.8|2869.8|2882.3|2870.3|2880.3|2868.3|0
1599533400000|2020-09-08 02:50:00|2882.3|2870.3|2878.1|2866.1|2883.8|2871.8|2877.1|2865.1|0
1599533700000|2020-09-08 02:55:00|2879.1|2867.1|2879|2867|2882.6|2870.6|2879|2867|13
1599534000000|2020-09-08 03:00:00|2879.3|2867.3|2884|2872|2888.8|2876.8|2879.3|2867.3|5
1599534300000|2020-09-08 03:05:00|2883.5|2871.5|2879.8|2867.8|2883.5|2871.5|2877|2865|7
1599534600000|2020-09-08 03:10:00|2880|2868|2869.3|2857.3|2880.8|2868.8|2869.3|2857.3|7
1599534900000|2020-09-08 03:15:00|2869.6|2857.6|2877.5|2865.5|2879.3|2867.3|2869.6|2857.6|6
1599535200000|2020-09-08 03:20:00|2878|2866|2872.5|2860.5|2878.5|2866.5|2869.8|2857.8|5
1599535500000|2020-09-08 03:25:00|2871.5|2859.5|2873.2|2861.2|2875.5|2863.5|2871.5|2859.5|20
1599535800000|2020-09-08 03:30:00|2873.8|2861.8|2874.5|2862.5|2874.5|2862.5|2873.2|2861.2|8
1599536100000|2020-09-08 03:35:00|2875|2863|2876.2|2864.2|2878.2|2866.2|2875|2863|0
1599536400000|2020-09-08 03:40:00|2876.7|2864.7|2883.5|2871.5|2883.5|2871.5|2876.7|2864.7|4
1599536700000|2020-09-08 03:45:00|2883.2|2871.2|2885.7|2873.7|2885.7|2873.7|2882.7|2870.7|0
1599537000000|2020-09-08 03:50:00|2884.7|2872.7|2883.7|2871.7|2885.7|2873.7|2881.2|2869.2|5
1599537300000|2020-09-08 03:55:00|2883.5|2871.5|2882.7|2870.7|2885.5|2873.5|2881.2|2869.2|0
1599537600000|2020-09-08 04:00:00|2883|2871|2880.7|2868.7|2883.2|2871.2|2879.2|2867.2|0
1599537900000|2020-09-08 04:05:00|2880.5|2868.5|2872.4|2860.4|2880.7|2868.7|2872.4|2860.4|6
1599538200000|2020-09-08 04:10:00|2871.4|2859.4|2875.2|2863.2|2875.4|2863.4|2870.2|2858.2|4
1599538500000|2020-09-08 04:15:00|2873.7|2861.7|2873.9|2861.9|2874.9|2862.9|2872.4|2860.4|17
1599538800000|2020-09-08 04:20:00|2873.6|2861.6|2874.6|2862.6|2878.6|2866.6|2872.9|2860.9|11
1599539100000|2020-09-08 04:25:00|2875.6|2863.6|2876.4|2864.4|2877.1|2865.1|2875.1|2863.1|8
1599546600000|2020-09-08 06:30:00|2885|2873|2893.5|2881.5|2898.5|2886.5|2884.8|2872.8|74
1599546900000|2020-09-08 06:35:00|2893.8|2881.8|2894|2882|2896|2884|2891.8|2879.8|1
1599547200000|2020-09-08 06:40:00|2894.3|2882.3|2891|2879|2894.5|2882.5|2888|2876|27
1599547500000|2020-09-08 06:45:00|2890.7|2878.7|2892.5|2880.5|2894.5|2882.5|2890.7|2878.7|0
1599547800000|2020-09-08 06:50:00|2893|2881|2893.5|2881.5|2894.5|2882.5|2891.8|2879.8|2
1599548100000|2020-09-08 06:55:00|2893.2|2881.2|2889.7|2877.7|2893.2|2881.2|2888.7|2876.7|1
1599548400000|2020-09-08 07:00:00|2889.5|2877.5|2894.7|2882.7|2894.7|2882.7|2887.5|2875.5|2
1599548700000|2020-09-08 07:05:00|2896.7|2884.7|2894|2882|2898.7|2886.7|2891|2879|4
1599549000000|2020-09-08 07:10:00|2893.7|2881.7|2894.2|2882.2|2894.9|2882.9|2891|2879|13
1599549300000|2020-09-08 07:15:00|2894.5|2882.5|2896.7|2884.7|2902.5|2890.5|2894.5|2882.5|40
1599549600000|2020-09-08 07:20:00|2897.7|2885.7|2896.7|2884.7|2898.7|2886.7|2893.7|2881.7|1
1599549900000|2020-09-08 07:25:00|2897.7|2885.7|2896.7|2884.7|2897.7|2885.7|2895.5|2883.5|0
1599550200000|2020-09-08 07:30:00|2897.2|2885.2|2899.2|2887.2|2902.7|2890.7|2897.2|2885.2|7
1599550500000|2020-09-08 07:35:00|2898.7|2886.7|2897.4|2885.4|2899.2|2887.2|2895.7|2883.7|4
1599550800000|2020-09-08 07:40:00|2897.2|2885.2|2898.7|2886.7|2900.7|2888.7|2895|2883|97
1599551100000|2020-09-08 07:45:00|2898.2|2886.2|2900|2888|2902|2890|2897.7|2885.7|5
1599551400000|2020-09-08 07:50:00|2900.2|2888.2|2909.9|2897.9|2912.2|2900.2|2900|2888|45
1599551700000|2020-09-08 07:55:00|2909.4|2897.4|2905.2|2893.2|2909.9|2897.9|2904.2|2892.2|37
1599552000000|2020-09-08 08:00:00|2905.5|2893.5|2914.3|2902.3|2914.3|2902.3|2905.2|2893.2|88
1599552300000|2020-09-08 08:05:00|2913.8|2901.8|2911.5|2899.5|2913.8|2901.8|2908.5|2896.5|37
1599552600000|2020-09-08 08:10:00|2911.3|2899.3|2912.8|2900.8|2917|2905|2911|2899|32
1599552900000|2020-09-08 08:15:00|2913|2901|2913.5|2901.5|2913.8|2901.8|2909.5|2897.5|25
1599553200000|2020-09-08 08:20:00|2913.3|2901.3|2908|2896|2915|2903|2908|2896|14
1599553500000|2020-09-08 08:25:00|2908.8|2896.8|2904.5|2892.5|2910.8|2898.8|2902|2890|33
1599553800000|2020-09-08 08:30:00|2904|2892|2905.5|2893.5|2907.5|2895.5|2902|2890|0
1599554100000|2020-09-08 08:35:00|2904.5|2892.5|2911.3|2899.3|2911.3|2899.3|2904.5|2892.5|9
1599554400000|2020-09-08 08:40:00|2912.1|2900.1|2912.5|2900.5|2913|2901|2911.3|2899.3|39
1599554700000|2020-09-08 08:45:00|2912.3|2900.3|2906.8|2894.8|2912.3|2900.3|2906.5|2894.5|39
1599555000000|2020-09-08 08:50:00|2907|2895|2899.7|2887.7|2908.3|2896.3|2899.7|2887.7|22
1599555300000|2020-09-08 08:55:00|2900.5|2888.5|2902|2890|2904.7|2892.7|2900.2|2888.2|10
1599555600000|2020-09-08 09:00:00|2902.3|2890.3|2906.5|2894.5|2907.5|2895.5|2900|2888|44
1599555900000|2020-09-08 09:05:00|2906|2894|2907.5|2895.5|2907.5|2895.5|2905.5|2893.5|0
1599556200000|2020-09-08 09:10:00|2906.5|2894.5|2901.2|2889.2|2910|2898|2899.7|2887.7|13
1599556500000|2020-09-08 09:15:00|2901.7|2889.7|2900.2|2888.2|2901.7|2889.7|2895.2|2883.2|3
1599556800000|2020-09-08 09:20:00|2900|2888|2897.2|2885.2|2900|2888|2895.9|2883.9|0
1599557100000|2020-09-08 09:25:00|2896.9|2884.9|2904.4|2892.4|2905.2|2893.2|2896.7|2884.7|3
1599557400000|2020-09-08 09:30:00|2904.2|2892.2|2903.4|2891.4|2906.2|2894.2|2898.9|2886.9|0
1599557700000|2020-09-08 09:35:00|2904.4|2892.4|2908.4|2896.4|2909.4|2897.4|2903.4|2891.4|8
1599558000000|2020-09-08 09:40:00|2907.9|2895.9|2906.4|2894.4|2908.7|2896.7|2906.4|2894.4|24
1599558300000|2020-09-08 09:45:00|2906.7|2894.7|2908.9|2896.9|2911.4|2899.4|2904.2|2892.2|16
1599558600000|2020-09-08 09:50:00|2908.7|2896.7|2908.4|2896.4|2909.9|2897.9|2906.1|2894.1|81
1599558900000|2020-09-08 09:55:00|2907.9|2895.9|2900.7|2888.7|2908.4|2896.4|2900.7|2888.7|92
1599618600000|2020-09-09 02:30:00|2864.8|2852.8|2862.3|2850.3|2871.8|2859.8|2861.8|2849.8|6
1599618900000|2020-09-09 02:35:00|2862|2850|2853.8|2841.8|2862.8|2850.8|2852.3|2840.3|5
1599619200000|2020-09-09 02:40:00|2854|2842|2855.7|2843.7|2855.7|2843.7|2852|2840|2
1599619500000|2020-09-09 02:45:00|2856.2|2844.2|2860.2|2848.2|2862.7|2850.7|2856.2|2844.2|0
1599619800000|2020-09-09 02:50:00|2858|2846|2865.7|2853.7|2868.2|2856.2|2857|2845|20
1599620100000|2020-09-09 02:55:00|2866|2854|2864.2|2852.2|2867.2|2855.2|2863.2|2851.2|1
1599620400000|2020-09-09 03:00:00|2865.2|2853.2|2870.2|2858.2|2874|2862|2864.2|2852.2|15
1599620700000|2020-09-09 03:05:00|2871|2859|2871.2|2859.2|2876.2|2864.2|2866.5|2852.5|36
1599621000000|2020-09-09 03:10:00|2871.7|2859.7|2869.4|2857.4|2872.2|2860.2|2864|2852|13
1599621300000|2020-09-09 03:15:00|2870.4|2858.4|2876.2|2864.2|2878.2|2866.2|2870.4|2858.4|37
1599621600000|2020-09-09 03:20:00|2876|2864|2880.4|2868.4|2880.9|2868.9|2874.7|2862.7|62
1599621900000|2020-09-09 03:25:00|2880.7|2868.7|2869.4|2857.4|2880.9|2868.9|2869.2|2857.2|17
1599622200000|2020-09-09 03:30:00|2870.2|2858.2|2870.7|2858.7|2872.4|2860.4|2870.2|2858.2|26
1599622500000|2020-09-09 03:35:00|2869.2|2857.2|2874.7|2862.7|2874.7|2862.7|2868.2|2853.7|123
1599622800000|2020-09-09 03:40:00|2875.7|2863.7|2874.7|2862.7|2876.9|2864.9|2874.7|2862.7|38
1599623100000|2020-09-09 03:45:00|2875.2|2863.2|2874.9|2862.9|2876.7|2864.7|2874.7|2862.7|0
1599623400000|2020-09-09 03:50:00|2875.2|2863.2|2877.9|2865.9|2878.2|2866.2|2874.7|2862.7|88
1599623700000|2020-09-09 03:55:00|2876.9|2864.9|2878.7|2866.7|2878.9|2866.9|2875.9|2863.9|8
1599624000000|2020-09-09 04:00:00|2879.4|2867.4|2878.9|2866.9|2881.4|2869.4|2877.4|2865.4|37
1599624300000|2020-09-09 04:05:00|2878.6|2866.6|2876.9|2864.9|2878.9|2866.9|2876.9|2864.9|7
1599624600000|2020-09-09 04:10:00|2877.1|2865.1|2875.4|2863.4|2877.6|2865.6|2874.9|2862.9|44
1599624900000|2020-09-09 04:15:00|2875.1|2863.1|2876.4|2864.4|2876.4|2864.4|2874.4|2862.4|7
1599625200000|2020-09-09 04:20:00|2876.6|2864.6|2878.1|2866.1|2878.4|2866.4|2876.6|2864.6|11
1599625500000|2020-09-09 04:25:00|2877.6|2865.6|2877.6|2865.6|2878.9|2866.9|2876.6|2864.6|8
1599633000000|2020-09-09 06:30:00|2871|2859|2877.2|2865.2|2878|2866|2869.7|2857.7|0
1599633300000|2020-09-09 06:35:00|2877.7|2865.7|2869.7|2857.7|2878.5|2866.5|2869.5|2857.5|18
1599633600000|2020-09-09 06:40:00|2870|2858|2871.2|2859.2|2875.9|2863.9|2869.7|2857.7|45
1599633900000|2020-09-09 06:45:00|2870.7|2858.7|2866.2|2854.2|2870.7|2858.7|2866.2|2854.2|29
1599634200000|2020-09-09 06:50:00|2866|2854|2865.7|2853.7|2868.9|2856.9|2864.7|2852.7|13
1599634500000|2020-09-09 06:55:00|2865.4|2853.4|2862.9|2850.9|2865.7|2853.7|2860.7|2848.7|7
1599634800000|2020-09-09 07:00:00|2862.7|2850.7|2868.7|2856.7|2871.4|2859.4|2862.7|2850.7|2
1599635100000|2020-09-09 07:05:00|2868.4|2856.4|2869.4|2857.4|2871.9|2859.9|2866.7|2854.7|28
1599635400000|2020-09-09 07:10:00|2869.2|2857.2|2871.7|2859.7|2871.7|2859.7|2867.9|2855.9|0
1599635700000|2020-09-09 07:15:00|2870.7|2858.7|2874.6|2862.6|2876.1|2864.1|2870.2|2858.2|76
1599636000000|2020-09-09 07:20:00|2874.4|2862.4|2874.1|2862.1|2876.1|2864.1|2873.1|2861.1|0
1599636300000|2020-09-09 07:25:00|2874.9|2862.9|2871.1|2859.1|2875.1|2863.1|2871.1|2859.1|4
1599636600000|2020-09-09 07:30:00|2871.4|2859.4|2871.1|2859.1|2874.1|2862.1|2871.1|2859.1|12
1599636900000|2020-09-09 07:35:00|2871.6|2859.6|2884.1|2872.1|2884.1|2872.1|2867.6|2855.6|14
1599637200000|2020-09-09 07:40:00|2884.4|2872.4|2882.1|2870.1|2887.9|2875.9|2880.9|2868.9|66
1599637500000|2020-09-09 07:45:00|2881.9|2869.9|2883.1|2871.1|2883.9|2871.9|2881.6|2869.6|0
1599637800000|2020-09-09 07:50:00|2883.4|2871.4|2885.6|2873.6|2886.6|2874.6|2883.4|2871.4|4
1599638100000|2020-09-09 07:55:00|2885.9|2873.9|2885.6|2873.6|2886.1|2874.1|2883.9|2871.9|16
1599638400000|2020-09-09 08:00:00|2886.6|2874.6|2897.6|2885.6|2899.3|2887.3|2885.9|2873.9|54
1599638700000|2020-09-09 08:05:00|2898.6|2886.6|2901.3|2889.3|2904.1|2892.1|2898.3|2886.3|44
1599639000000|2020-09-09 08:10:00|2901.1|2889.1|2897.3|2885.3|2901.1|2889.1|2897.1|2885.1|14
1599639300000|2020-09-09 08:15:00|2897.6|2885.6|2895.3|2883.3|2898.3|2886.3|2894.3|2882.3|22
1599639600000|2020-09-09 08:20:00|2895.1|2883.1|2890.1|2878.1|2896.3|2884.3|2888.1|2876.1|4
1599639900000|2020-09-09 08:25:00|2890.6|2878.6|2885.1|2873.1|2891.1|2879.1|2885.1|2873.1|6
1599640200000|2020-09-09 08:30:00|2885.8|2873.8|2885.1|2873.1|2890.1|2878.1|2885.1|2873.1|21
1599640500000|2020-09-09 08:35:00|2885.5|2873.5|2888.1|2876.1|2888.1|2876.1|2885.5|2873.5|1
1599640800000|2020-09-09 08:40:00|2888|2876|2886.3|2874.3|2888.8|2876.8|2882|2870|2
1599641100000|2020-09-09 08:45:00|2886.5|2874.5|2884|2872|2889|2877|2883|2871|0
1599641400000|2020-09-09 08:50:00|2884.3|2872.3|2878.5|2866.5|2888|2876|2877.8|2865.8|33
1599641700000|2020-09-09 08:55:00|2878|2866|2874.5|2862.5|2879.5|2867.5|2874.5|2862.5|4
1599642000000|2020-09-09 09:00:00|2874.3|2862.3|2868.8|2856.8|2874.3|2862.3|2866.5|2854.5|31
1599642300000|2020-09-09 09:05:00|2869.3|2857.3|2867.3|2855.3|2870.8|2858.8|2867.3|2855.3|27
1599642600000|2020-09-09 09:10:00|2866.5|2854.5|2868.8|2856.8|2870.3|2858.3|2866.5|2854.5|33
1599642900000|2020-09-09 09:15:00|2869|2857|2867.5|2855.5|2870.8|2858.8|2867.5|2855.5|23
1599643200000|2020-09-09 09:20:00|2867.8|2855.8|2863.8|2851.8|2868.5|2856.5|2863.8|2851.8|17
1599643500000|2020-09-09 09:25:00|2864.3|2852.3|2867|2855|2867.5|2855.5|2859.8|2847.8|46
1599643800000|2020-09-09 09:30:00|2866.5|2854.5|2863.5|2851.5|2867.5|2855.5|2861.7|2849.7|0
1599644100000|2020-09-09 09:35:00|2864.7|2852.7|2863.7|2851.7|2865.7|2853.7|2862.7|2850.7|2
1599644400000|2020-09-09 09:40:00|2863.5|2851.5|2862|2850|2863.5|2851.5|2861|2849|2
1599644700000|2020-09-09 09:45:00|2862.5|2850.5|2853.7|2841.7|2862.7|2850.7|2853.5|2841.5|22
1599645000000|2020-09-09 09:50:00|2854.7|2842.7|2852.5|2840.5|2855|2843|2850.7|2838.7|10
1599645300000|2020-09-09 09:55:00|2852.2|2840.2|2843.5|2831.5|2854|2842|2843.2|2831.2|56
1599705000000|2020-09-10 02:30:00|2846.6|2834.6|2850.6|2838.6|2854.1|2842.1|2844.5|2832.5|3
1599705300000|2020-09-10 02:35:00|2850.8|2838.8|2855|2843|2858|2846|2850.8|2838.8|0
1599705600000|2020-09-10 02:40:00|2854.5|2842.5|2858.5|2846.5|2863|2851|2854.5|2842.5|0
1599705900000|2020-09-10 02:45:00|2858.3|2846.3|2857|2845|2858.3|2846.3|2851|2839|0
1599706200000|2020-09-10 02:50:00|2856.6|2844.6|2856|2844|2858|2846|2852.5|2840.5|0
1599706500000|2020-09-10 02:55:00|2857|2845|2855.8|2843.8|2860|2848|2854.6|2842.6|1
1599706800000|2020-09-10 03:00:00|2854.8|2842.8|2853.8|2841.8|2856.8|2844.8|2850.8|2838.8|0
1599707100000|2020-09-10 03:05:00|2853.3|2841.3|2850.8|2838.8|2853.8|2841.8|2848.3|2836.3|0
1599707400000|2020-09-10 03:10:00|2850.5|2838.5|2838.5|2826.5|2850.5|2838.5|2836.5|2824.5|14
1599707700000|2020-09-10 03:15:00|2838|2826|2833.5|2821.5|2838.5|2826.5|2832.5|2820.5|12
1599708000000|2020-09-10 03:20:00|2833.1|2821.1|2832.7|2820.7|2835.4|2823.4|2822.8|2810.8|94
1599708300000|2020-09-10 03:25:00|2832.9|2820.9|2823.7|2811.7|2833.1|2821.1|2821.4|2809.4|14
1599708600000|2020-09-10 03:30:00|2823.9|2811.9|2822.6|2810.6|2826.1|2814.1|2820.9|2808.9|7
1599708900000|2020-09-10 03:35:00|2822.1|2810.1|2821.6|2809.6|2823.1|2811.1|2820.9|2808.9|0
1599709200000|2020-09-10 03:40:00|2822.1|2810.1|2822.1|2810.1|2823.6|2811.6|2821.1|2809.1|0
1599709500000|2020-09-10 03:45:00|2821.9|2809.9|2823.9|2811.9|2824.9|2812.9|2819.1|2807.1|2
1599709800000|2020-09-10 03:50:00|2824.2|2812.2|2825.9|2813.9|2828.7|2816.7|2824.2|2812.2|18
1599710100000|2020-09-10 03:55:00|2826.4|2814.4|2828.7|2816.7|2829.7|2817.7|2825.9|2813.9|9
1599710400000|2020-09-10 04:00:00|2828.9|2816.9|2823.9|2811.9|2831.6|2819.6|2823.9|2811.9|38
1599710700000|2020-09-10 04:05:00|2822.9|2810.9|2819.6|2807.6|2824.2|2812.2|2818.6|2806.6|6
1599711000000|2020-09-10 04:10:00|2819.9|2807.9|2820.9|2808.9|2822.1|2810.1|2819.9|2807.9|1
1599711300000|2020-09-10 04:15:00|2820.1|2808.1|2821.9|2809.9|2822.6|2810.6|2820.1|2808.1|1
1599711600000|2020-09-10 04:20:00|2822.1|2810.1|2826.9|2814.9|2827.1|2815.1|2821.1|2809.1|3
1599711900000|2020-09-10 04:25:00|2827.1|2815.1|2854.6|2838.6|2854.6|2841.3|2826.9|2814.9|20
1599719400000|2020-09-10 06:30:00|2856.2|2844.2|2843.9|2831.9|2857.4|2845.4|2839.9|2827.9|16
1599719700000|2020-09-10 06:35:00|2843.4|2831.4|2846.4|2834.4|2850.9|2838.9|2835.9|2822.4|17
1599720000000|2020-09-10 06:40:00|2845.4|2833.4|2846.6|2834.6|2851.9|2839.9|2842.9|2830.9|24
1599720300000|2020-09-10 06:45:00|2847.4|2835.4|2860.3|2848.3|2864.6|2852.6|2847.4|2835.4|31
1599720600000|2020-09-10 06:50:00|2860.1|2848.1|2867.8|2855.8|2868.3|2856.3|2859.8|2847.8|11
1599720900000|2020-09-10 06:55:00|2868.1|2856.1|2864.8|2852.8|2868.1|2856.1|2864.3|2852.3|5
1599721200000|2020-09-10 07:00:00|2864.3|2852.3|2860.6|2848.6|2864.3|2852.3|2857.8|2845.8|2
1599721500000|2020-09-10 07:05:00|2860.3|2848.3|2860.8|2848.8|2861.8|2849.8|2859.6|2847.6|0
1599721800000|2020-09-10 07:10:00|2861.3|2849.3|2858.8|2846.8|2861.8|2849.8|2857.8|2845.8|0
1599722100000|2020-09-10 07:15:00|2858.3|2846.3|2863.8|2851.8|2864.8|2852.8|2856.8|2844.8|0
1599722400000|2020-09-10 07:20:00|2864.3|2852.3|2862.8|2850.8|2865.8|2853.8|2861.8|2849.8|0
1599722700000|2020-09-10 07:25:00|2863.3|2851.3|2858.8|2846.8|2863.5|2851.5|2858|2846|0
1599723000000|2020-09-10 07:30:00|2858.5|2846.5|2850.3|2838.3|2858.8|2846.8|2848.8|2836.8|30
1599723300000|2020-09-10 07:35:00|2850.5|2838.5|2849.3|2837.3|2853.6|2841.6|2846.3|2834.3|20
1599723600000|2020-09-10 07:40:00|2849.6|2837.6|2847.1|2835.1|2852.1|2840.1|2846.3|2834.3|0
1599723900000|2020-09-10 07:45:00|2845.8|2833.8|2841.1|2829.1|2846.5|2834.5|2840.5|2828.5|54
1599724200000|2020-09-10 07:50:00|2840.9|2828.9|2840.9|2828.9|2840.9|2828.9|2838.9|2826.9|11
1599724500000|2020-09-10 07:55:00|2841.1|2829.1|2845.6|2833.6|2846.1|2834.1|2840.9|2828.9|0
1599724800000|2020-09-10 08:00:00|2845.1|2833.1|2845.3|2833.3|2846.8|2834.8|2844|2832|5
1599725100000|2020-09-10 08:05:00|2844.8|2832.8|2844.8|2832.8|2845.8|2833.8|2843.3|2831.3|17
1599725400000|2020-09-10 08:10:00|2845.3|2833.3|2844.6|2832.6|2845.8|2833.8|2844.1|2832.1|0
1599725700000|2020-09-10 08:15:00|2844.8|2832.8|2850.3|2838.3|2851.8|2839.8|2843.8|2831.8|0
1599726000000|2020-09-10 08:20:00|2850.6|2838.6|2849.6|2837.6|2851.3|2839.3|2847.8|2835.8|0
1599726300000|2020-09-10 08:25:00|2850.1|2838.1|2856.5|2844.5|2859.6|2847.6|2849.8|2837.8|0
1599726600000|2020-09-10 08:30:00|2856.3|2844.3|2855.5|2843.5|2859|2847|2854.7|2842.7|28
1599726900000|2020-09-10 08:35:00|2855.3|2843.3|2856.3|2844.3|2857.3|2845.3|2855.3|2843.3|12
1599727200000|2020-09-10 08:40:00|2857.3|2845.3|2858.3|2846.3|2858.3|2846.3|2853.3|2841.3|11
1599727500000|2020-09-10 08:45:00|2857.8|2845.8|2862.2|2850.2|2862.5|2850.5|2857.5|2845.5|8
1599727800000|2020-09-10 08:50:00|2862.7|2850.7|2859.5|2847.5|2863.5|2851.5|2857.5|2845.5|21
1599728100000|2020-09-10 08:55:00|2859|2847|2843.7|2831.7|2859|2847|2843.2|2831.2|2
1599728400000|2020-09-10 09:00:00|2843.9|2831.9|2839.5|2827.5|2846.2|2834.2|2836.5|2824.5|0
1599728700000|2020-09-10 09:05:00|2840|2828|2846.7|2834.7|2847.7|2835.7|2838.5|2826.5|0
1599729000000|2020-09-10 09:10:00|2846.9|2834.9|2852.2|2840.2|2855.7|2843.7|2846.9|2834.9|24
1599729300000|2020-09-10 09:15:00|2851.9|2839.9|2844.2|2832.2|2852.2|2840.2|2843.2|2831.2|19
1599729600000|2020-09-10 09:20:00|2843.9|2831.9|2846.4|2834.4|2846.4|2834.4|2841.2|2829.2|0
1599729900000|2020-09-10 09:25:00|2846.2|2834.2|2835.4|2823.4|2848.2|2836.2|2835.4|2823.4|10
1599730200000|2020-09-10 09:30:00|2835.7|2823.7|2832.7|2820.7|2839.2|2827.2|2831.4|2819.4|53
1599730500000|2020-09-10 09:35:00|2832.9|2820.9|2836.6|2824.6|2840.7|2828.7|2832.9|2820.9|25
1599730800000|2020-09-10 09:40:00|2835.6|2823.6|2843|2831|2843.2|2831.2|2835.6|2823.6|12
1599731100000|2020-09-10 09:45:00|2842.7|2830.7|2843.7|2831.7|2844.2|2832.2|2839.4|2827.4|1
1599731400000|2020-09-10 09:50:00|2843.2|2831.2|2843.2|2831.2|2843.7|2831.7|2838.2|2826.2|0
1599731700000|2020-09-10 09:55:00|2844.2|2832.2|2839.6|2827.6|2844.7|2832.7|2839.4|2827.4|31
1599791400000|2020-09-11 02:30:00|2822|2810|2828.3|2816.3|2830.1|2818.1|2815.5|2803.5|55
1599791700000|2020-09-11 02:35:00|2827.5|2815.5|2831.1|2819.1|2831.1|2819.1|2827.1|2815.1|61
1599792000000|2020-09-11 02:40:00|2831.3|2819.3|2837.1|2825.1|2839.1|2827.1|2831.3|2819.3|0
1599792300000|2020-09-11 02:45:00|2837.3|2825.3|2828.5|2816.5|2837.8|2825.8|2823.5|2811.5|19
1599792600000|2020-09-11 02:50:00|2828.8|2816.8|2829.8|2817.8|2832.3|2820.3|2827.5|2815.5|18
1599792900000|2020-09-11 02:55:00|2830|2818|2838.8|2826.8|2842|2830|2830|2818|3
1599793200000|2020-09-11 03:00:00|2841.8|2829.8|2836.8|2824.8|2842.8|2830.8|2836|2824|0
1599793500000|2020-09-11 03:05:00|2837.3|2825.3|2835.1|2823.1|2840.8|2828.8|2833.8|2821.8|13
1599793800000|2020-09-11 03:10:00|2835.3|2823.3|2836.6|2824.6|2837.6|2825.6|2834.8|2822.8|28
1599794100000|2020-09-11 03:15:00|2836.1|2824.1|2839.3|2827.3|2839.6|2827.6|2836.1|2824.1|2
1599794400000|2020-09-11 03:20:00|2839.1|2827.1|2838.8|2826.8|2846|2834|2838.8|2826.8|9
1599794700000|2020-09-11 03:25:00|2839|2827|2832.3|2820.3|2840.3|2828.3|2830|2818|1
1599795000000|2020-09-11 03:30:00|2832.6|2820.6|2830.6|2818.6|2833.6|2821.6|2829|2817|17
1599795300000|2020-09-11 03:35:00|2831.6|2819.6|2833.6|2821.6|2833.8|2821.8|2831.6|2819.6|19
1599795600000|2020-09-11 03:40:00|2833.9|2821.9|2837.6|2825.6|2837.6|2825.6|2832.6|2820.6|1
1599795900000|2020-09-11 03:45:00|2837|2825|2836.6|2824.6|2837.6|2825.6|2833.6|2821.6|0
1599796200000|2020-09-11 03:50:00|2839.6|2827.6|2834.6|2822.6|2840.6|2828.6|2834.1|2822.1|0
1599796500000|2020-09-11 03:55:00|2834.3|2822.3|2829|2817|2834.3|2822.3|2829|2817|10
1599796800000|2020-09-11 04:00:00|2829.3|2817.3|2826.3|2814.3|2829.5|2817.5|2825|2813|2
1599797100000|2020-09-11 04:05:00|2826.8|2814.8|2827.7|2815.7|2828.1|2816.1|2826.3|2814.3|14
1599797400000|2020-09-11 04:10:00|2827.9|2815.9|2823.1|2811.1|2828.1|2816.1|2823.1|2811.1|0
1599797700000|2020-09-11 04:15:00|2823.4|2811.4|2822.4|2810.4|2823.9|2811.9|2821.1|2809.1|0
1599798000000|2020-09-11 04:20:00|2822.6|2810.6|2820.1|2808.1|2822.9|2810.9|2820.1|2808.1|0
1599798300000|2020-09-11 04:25:00|2818.7|2806.7|2820.9|2808.9|2823.3|2811.3|2818.1|2806.1|27
1599805800000|2020-09-11 06:30:00|2834.5|2822.5|2831.2|2819.2|2837.2|2825.2|2828|2816|11
1599806100000|2020-09-11 06:35:00|2830.7|2818.7|2835.2|2823.2|2838.2|2826.2|2830.7|2818.7|8
1599806400000|2020-09-11 06:40:00|2833.7|2821.7|2836.2|2824.2|2837.2|2825.2|2829.4|2817.4|0
1599806700000|2020-09-11 06:45:00|2835.7|2823.7|2838.4|2826.4|2843.7|2831.7|2833.2|2821.2|4
1599807000000|2020-09-11 06:50:00|2838.9|2826.9|2844.4|2832.4|2849.5|2837.5|2838.9|2825.9|5
1599807300000|2020-09-11 06:55:00|2844.9|2832.9|2844|2832|2847|2835|2843.2|2831.2|104
1599807600000|2020-09-11 07:00:00|2843.7|2831.7|2835.6|2823.6|2843.7|2831.7|2834.8|2822.8|6
1599807900000|2020-09-11 07:05:00|2835.8|2823.8|2837.8|2825.8|2838.5|2826.5|2834.6|2822.6|0
1599808200000|2020-09-11 07:10:00|2837.5|2825.5|2836|2824|2838.5|2826.5|2834.5|2822.5|0
1599808500000|2020-09-11 07:15:00|2835.8|2823.8|2840.3|2828.3|2840.3|2828.3|2835.5|2823.5|0
1599808800000|2020-09-11 07:20:00|2840.5|2828.5|2842.7|2830.7|2844.7|2832.7|2840.5|2828.5|10
1599809100000|2020-09-11 07:25:00|2842.5|2830.5|2841.3|2829.3|2842.5|2830.5|2841.3|2829.3|0
1599809400000|2020-09-11 07:30:00|2840.3|2828.3|2837.1|2825.1|2840.3|2828.3|2835.5|2823.5|2
1599809700000|2020-09-11 07:35:00|2836.4|2824.4|2832.1|2820.1|2836.4|2824.4|2832.1|2820.1|3
1599810000000|2020-09-11 07:40:00|2831.3|2819.3|2829.3|2817.3|2831.8|2819.8|2828.3|2816.3|11
1599810300000|2020-09-11 07:45:00|2828.3|2816.3|2831.3|2819.3|2832.3|2820.3|2828.3|2816.3|3
1599810600000|2020-09-11 07:50:00|2830.5|2818.5|2831.1|2819.1|2833.3|2821.3|2830.3|2818.3|4
1599810900000|2020-09-11 07:55:00|2830.6|2818.6|2830.3|2818.3|2830.8|2818.8|2828.3|2816.3|4
1599811200000|2020-09-11 08:00:00|2830.9|2818.9|2834.3|2822.3|2835.3|2823.3|2830.9|2818.9|1
1599811500000|2020-09-11 08:05:00|2835.3|2823.3|2837.3|2825.3|2840.3|2828.3|2835.3|2823.3|71
1599811800000|2020-09-11 08:10:00|2837.5|2825.5|2830.1|2818.1|2837.8|2825.8|2829.3|2817.3|0
1599812100000|2020-09-11 08:15:00|2829.6|2817.6|2831.3|2819.3|2833.8|2821.8|2829.1|2817.1|0
1599812400000|2020-09-11 08:20:00|2830.8|2818.8|2831.8|2819.8|2832.3|2820.3|2829.8|2817.8|4
1599812700000|2020-09-11 08:25:00|2831.6|2819.6|2833.8|2821.8|2836.5|2824.5|2831.3|2819.3|0
1599813000000|2020-09-11 08:30:00|2834.3|2822.3|2836.3|2824.3|2836.8|2824.8|2833.8|2821.8|0
1599813300000|2020-09-11 08:35:00|2836.8|2824.8|2834.8|2822.8|2837.1|2825.1|2834.8|2822.8|0
1599813600000|2020-09-11 08:40:00|2835|2823|2833.8|2821.8|2835.3|2823.3|2833.8|2821.8|0
1599813900000|2020-09-11 08:45:00|2834.8|2822.8|2834.8|2822.8|2834.8|2822.8|2834.8|2822.8|0
1599814200000|2020-09-11 08:50:00|2835|2823|2837|2825|2838.5|2826.5|2834.8|2822.8|2
1599814500000|2020-09-11 08:55:00|2838|2826|2832.8|2820.8|2838|2826|2831|2819|1
1599814800000|2020-09-11 09:00:00|2832|2820|2832.6|2820.6|2832.8|2820.8|2830|2818|1
1599815100000|2020-09-11 09:05:00|2832.4|2820.4|2834.8|2822.8|2834.8|2822.8|2831.8|2819.8|6
1599815400000|2020-09-11 09:10:00|2835|2823|2832.5|2820.5|2835|2823|2830.8|2818.8|0
1599815700000|2020-09-11 09:15:00|2832.7|2820.7|2835|2823|2835|2823|2832.7|2820.7|0
1599816000000|2020-09-11 09:20:00|2834.8|2822.8|2833|2821|2836|2824|2833|2821|2
1599816300000|2020-09-11 09:25:00|2833.8|2821.8|2835|2823|2836.2|2824.2|2833.6|2821.6|13
1599816600000|2020-09-11 09:30:00|2834.2|2822.2|2835|2823|2835.2|2823.2|2833|2821|6
1599816900000|2020-09-11 09:35:00|2834.8|2822.8|2838.2|2826.2|2838.2|2826.2|2834|2822|5
1599817200000|2020-09-11 09:40:00|2838.6|2826.6|2844.7|2832.7|2846.5|2834.5|2838.6|2826.6|25
1599817500000|2020-09-11 09:45:00|2844.9|2832.9|2843.2|2831.2|2845.2|2833.2|2843.2|2831.2|0
1599817800000|2020-09-11 09:50:00|2843.4|2831.4|2845.7|2833.7|2848|2836|2841.7|2829.7|20
1599818100000|2020-09-11 09:55:00|2845.9|2833.9|2840.9|2824.9|2846.2|2834.2|2831.7|2819.7|59
1600050600000|2020-09-14 02:30:00|2899.6|2887.6|2912.4|2900.4|2912.4|2900.4|2898.1|2886.1|73
1600050900000|2020-09-14 02:35:00|2912.8|2900.8|2906.8|2894.8|2913.3|2901.3|2905.6|2893.6|43
1600051200000|2020-09-14 02:40:00|2907.1|2895.1|2897.9|2885.9|2908.8|2896.8|2896.1|2884.1|80
1600051500000|2020-09-14 02:45:00|2898.1|2886.1|2896.1|2884.1|2901.3|2889.3|2895.4|2883.4|27
1600051800000|2020-09-14 02:50:00|2896.3|2884.3|2888.6|2876.6|2896.4|2884.4|2888.6|2876.6|66
1600052100000|2020-09-14 02:55:00|2888.3|2876.3|2890.5|2878.5|2891.5|2879.5|2885.5|2873.5|42
1600052400000|2020-09-14 03:00:00|2891.3|2879.3|2890.8|2878.8|2891.6|2879.6|2887.5|2875.5|20
1600052700000|2020-09-14 03:05:00|2891.6|2879.6|2893.3|2881.3|2896.3|2884.3|2891.3|2879.3|39
1600053000000|2020-09-14 03:10:00|2893.1|2881.1|2891.5|2879.5|2897|2885|2891.5|2879.5|16
1600053300000|2020-09-14 03:15:00|2891.3|2879.3|2891.3|2879.3|2895.5|2883.5|2889.3|2877.3|10
1600053600000|2020-09-14 03:20:00|2891.5|2879.5|2894.8|2882.8|2895.6|2883.6|2889.9|2873.9|72
1600053900000|2020-09-14 03:25:00|2895.1|2883.1|2893.8|2881.8|2896.5|2884.5|2893|2881|18
1600054200000|2020-09-14 03:30:00|2894|2882|2896.5|2884.5|2896.5|2884.5|2894|2882|20
1600054500000|2020-09-14 03:35:00|2897.3|2885.3|2896.9|2884.9|2898.3|2886.3|2895.8|2883.8|24
1600054800000|2020-09-14 03:40:00|2897.3|2885.3|2896.9|2884.9|2898.6|2886.6|2896.3|2884.3|17
1600055100000|2020-09-14 03:45:00|2896.8|2884.8|2896.4|2884.4|2899.9|2887.9|2895.6|2883.6|19
1600055400000|2020-09-14 03:50:00|2896.1|2884.1|2896.1|2884.1|2896.4|2884.4|2895.6|2883.6|1
1600055700000|2020-09-14 03:55:00|2895.7|2883.7|2896.4|2884.4|2896.9|2884.9|2895.6|2883.6|6
1600056000000|2020-09-14 04:00:00|2896.6|2884.6|2897.3|2885.3|2897.3|2885.3|2895.6|2883.6|1
1600056300000|2020-09-14 04:05:00|2896.4|2884.4|2895.6|2883.6|2897.2|2885.2|2895.6|2883.6|0
1600056600000|2020-09-14 04:10:00|2895.7|2883.7|2896.4|2884.4|2896.4|2884.4|2895.7|2883.7|0
1600056900000|2020-09-14 04:15:00|2895.9|2883.9|2895.4|2883.4|2896.4|2884.4|2894.9|2882.9|22
1600057200000|2020-09-14 04:20:00|2895.7|2883.7|2895.4|2883.4|2895.7|2883.7|2893.6|2881.6|37
1600057500000|2020-09-14 04:25:00|2896.2|2884.2|2893.2|2881.2|2897.9|2885.9|2892.2|2880.2|1
1600065000000|2020-09-14 06:30:00|2900.8|2888.8|2902.8|2890.8|2905.6|2893.6|2900.8|2888.8|45
1600065300000|2020-09-14 06:35:00|2901.8|2889.8|2906.1|2894.1|2907.5|2895.5|2901.5|2889.5|42
1600065600000|2020-09-14 06:40:00|2905.8|2893.8|2911.6|2899.6|2912.2|2900.2|2905.8|2893.8|99
1600065900000|2020-09-14 06:45:00|2912.1|2900.1|2913.3|2901.3|2916.1|2904.1|2912.1|2900.1|7
1600066200000|2020-09-14 06:50:00|2913.1|2901.1|2914.8|2902.8|2915.8|2903.8|2911|2899|0
1600066500000|2020-09-14 06:55:00|2915|2903|2918.3|2906.3|2922.8|2910.8|2914.1|2902.1|50
1600066800000|2020-09-14 07:00:00|2918.1|2906.1|2912.1|2900.1|2918.1|2906.1|2912.1|2900.1|13
1600067100000|2020-09-14 07:05:00|2912.6|2900.6|2913.1|2901.1|2914.1|2902.1|2910.1|2898.1|31
1600067400000|2020-09-14 07:10:00|2913.3|2901.3|2918.1|2906.1|2918.1|2906.1|2912.1|2900.1|7
1600067700000|2020-09-14 07:15:00|2917.8|2905.8|2922|2910|2925|2913|2917|2905|51
1600068000000|2020-09-14 07:20:00|2921.1|2909.1|2919|2907|2921.1|2909.1|2913|2901|8
1600068300000|2020-09-14 07:25:00|2918.8|2906.8|2917.8|2905.8|2918.8|2906.8|2914.3|2902.3|10
1600068600000|2020-09-14 07:30:00|2917.6|2905.6|2913.4|2901.4|2917.8|2905.8|2913.4|2901.4|6
1600068900000|2020-09-14 07:35:00|2913.9|2901.9|2916.1|2904.1|2916.9|2904.9|2913.4|2901.4|5
1600069200000|2020-09-14 07:40:00|2915.8|2903.8|2915.9|2903.9|2917.1|2905.1|2915.1|2903.1|2
1600069500000|2020-09-14 07:45:00|2915.8|2903.8|2915.1|2903.1|2915.8|2903.8|2915.1|2903.1|6
1600069800000|2020-09-14 07:50:00|2915.9|2903.9|2912.1|2900.1|2915.9|2903.9|2912.1|2900.1|4
1600070100000|2020-09-14 07:55:00|2911.4|2899.4|2910.4|2898.4|2912.1|2900.1|2910.4|2898.4|25
1600070400000|2020-09-14 08:00:00|2909.4|2897.4|2912.4|2900.4|2913.4|2901.4|2908.3|2896.3|1
1600070700000|2020-09-14 08:05:00|2912.6|2900.6|2914.9|2902.9|2915.4|2903.4|2912.6|2900.6|13
1600071000000|2020-09-14 08:10:00|2915|2903|2915.6|2903.6|2915.9|2903.9|2914.6|2902.6|5
1600071300000|2020-09-14 08:15:00|2915.1|2903.1|2914.7|2902.7|2915.7|2903.7|2914.6|2902.6|0
1600071600000|2020-09-14 08:20:00|2914.6|2902.6|2915|2903|2915|2903|2912.9|2900.9|80
1600071900000|2020-09-14 08:25:00|2914.9|2902.9|2917.7|2905.7|2918.6|2906.6|2914.2|2902.2|12
1600072200000|2020-09-14 08:30:00|2917.9|2905.9|2914.4|2902.4|2918.5|2906.5|2913.9|2901.9|0
1600072500000|2020-09-14 08:35:00|2914.2|2902.2|2912.2|2900.2|2914.9|2902.9|2912.2|2900.2|2
1600072800000|2020-09-14 08:40:00|2912.7|2900.7|2914.5|2902.5|2915|2903|2912.7|2900.7|0
1600073100000|2020-09-14 08:45:00|2915|2903|2912.2|2900.2|2915.9|2903.9|2912.2|2900.2|5
1600073400000|2020-09-14 08:50:00|2913|2901|2911.3|2899.3|2913|2901|2911.3|2899.3|0
1600073700000|2020-09-14 08:55:00|2911.5|2899.5|2918|2906|2918.5|2906.5|2911.5|2899.5|23
1600074000000|2020-09-14 09:00:00|2917.7|2905.7|2919.8|2907.8|2919.8|2907.8|2915.8|2903.8|6
1600074300000|2020-09-14 09:05:00|2919.3|2907.3|2917.8|2905.8|2919.8|2907.8|2917.8|2905.8|0
1600074600000|2020-09-14 09:10:00|2918|2906|2918.8|2906.8|2918.8|2906.8|2918|2906|4
1600074900000|2020-09-14 09:15:00|2919.8|2907.8|2919.3|2907.3|2920.2|2908.2|2919.3|2907.3|3
1600075200000|2020-09-14 09:20:00|2918|2906|2921.5|2909.5|2921.5|2909.5|2918|2906|8
1600075500000|2020-09-14 09:25:00|2921.7|2909.7|2923.2|2911.2|2923.2|2911.2|2921.7|2909.7|29
1600075800000|2020-09-14 09:30:00|2923|2911|2923.3|2911.3|2926.2|2914.2|2922.3|2910.3|15
1600076100000|2020-09-14 09:35:00|2924.2|2912.2|2922|2910|2924.2|2912.2|2920.3|2908.3|13
1600076400000|2020-09-14 09:40:00|2921.6|2909.6|2913.6|2901.6|2922|2910|2913.1|2901.1|21
1600076700000|2020-09-14 09:45:00|2913.1|2901.1|2918.6|2906.6|2918.6|2906.6|2913.1|2901.1|1
1600077000000|2020-09-14 09:50:00|2919|2907|2916.3|2904.3|2919.3|2907.3|2915.5|2903.5|3
1600077300000|2020-09-14 09:55:00|2915.8|2903.8|2909.4|2897.4|2917.2|2905.2|2906.8|2894.8|93
1600137000000|2020-09-15 02:30:00|2911.8|2899.8|2913.5|2901.5|2919.7|2907.7|2908.1|2896.1|67
1600137300000|2020-09-15 02:35:00|2913.8|2901.8|2917|2905|2920.6|2908.6|2913.6|2901.6|46
1600137600000|2020-09-15 02:40:00|2917.5|2905.5|2921.5|2909.5|2926.9|2914.9|2915.5|2903.5|18
1600137900000|2020-09-15 02:45:00|2921.2|2909.2|2917.2|2905.2|2923.2|2911.2|2914.2|2902.2|1
1600138200000|2020-09-15 02:50:00|2917|2905|2919.2|2907.2|2920.3|2908.3|2917|2905|12
1600138500000|2020-09-15 02:55:00|2919|2907|2919.3|2907.3|2920.7|2908.7|2918.2|2906.2|4
1600138800000|2020-09-15 03:00:00|2919.5|2907.5|2918.3|2906.3|2920.3|2908.3|2917.2|2905.2|23
1600139100000|2020-09-15 03:05:00|2918.2|2906.2|2920.4|2908.4|2920.6|2908.6|2910.8|2898.8|27
1600139400000|2020-09-15 03:10:00|2919.9|2907.9|2922.4|2910.4|2925.4|2913.4|2919.9|2907.9|11
1600139700000|2020-09-15 03:15:00|2922.8|2910.8|2929.2|2917.2|2931|2919|2922.8|2910.8|125
1600140000000|2020-09-15 03:20:00|2929.3|2917.3|2924.5|2912.5|2929.3|2917.3|2924.5|2912.5|12
1600140300000|2020-09-15 03:25:00|2923.8|2911.8|2924|2912|2925.3|2913.3|2923.5|2911.5|0
1600140600000|2020-09-15 03:30:00|2923.8|2911.8|2925.5|2913.5|2925.5|2913.5|2921.5|2909.5|40
1600140900000|2020-09-15 03:35:00|2925.6|2913.6|2926.5|2914.5|2928.5|2916.5|2925.2|2913.2|10
1600141200000|2020-09-15 03:40:00|2927|2915|2927.5|2915.5|2928.5|2916.5|2926.5|2914.5|0
1600141500000|2020-09-15 03:45:00|2927|2915|2927.2|2915.2|2927.3|2915.3|2926.3|2914.3|13
1600141800000|2020-09-15 03:50:00|2926.8|2914.8|2926.3|2914.3|2926.8|2914.8|2926.2|2914.2|2
1600142100000|2020-09-15 03:55:00|2925.7|2913.7|2926.3|2914.3|2928.2|2916.2|2925.7|2913.7|3
1600142400000|2020-09-15 04:00:00|2925.6|2913.6|2925.3|2913.3|2925.6|2913.6|2925.1|2913.1|13
1600142700000|2020-09-15 04:05:00|2925.1|2913.1|2926.1|2914.1|2928.1|2916.1|2925.1|2913.1|0
1600143000000|2020-09-15 04:10:00|2925.3|2913.3|2923.1|2911.1|2925.3|2913.3|2923.1|2911.1|3
1600143300000|2020-09-15 04:15:00|2924.1|2912.1|2928.3|2916.3|2928.3|2916.3|2923.1|2911.1|8
1600143600000|2020-09-15 04:20:00|2928.6|2916.6|2928.8|2916.8|2929.1|2917.1|2927.3|2915.3|1
1600143900000|2020-09-15 04:25:00|2929.1|2917.1|2932.7|2920.7|2932.7|2920.7|2928.8|2916.8|194
1600151400000|2020-09-15 06:30:00|2933.1|2921.1|2928.8|2916.8|2933.6|2921.6|2928.6|2916.6|10
1600151700000|2020-09-15 06:35:00|2929.1|2917.1|2925.8|2913.8|2929.1|2917.1|2925.6|2913.6|21
1600152000000|2020-09-15 06:40:00|2925.6|2913.6|2923|2911|2926.3|2914.3|2921.3|2909.3|32
1600152300000|2020-09-15 06:45:00|2923.9|2911.9|2923.2|2911.2|2924|2912|2919.2|2907.2|9
1600152600000|2020-09-15 06:50:00|2923|2911|2924.5|2912.5|2925.2|2913.2|2923|2911|16
1600152900000|2020-09-15 06:55:00|2924.8|2912.8|2925.2|2913.2|2926|2914|2924.3|2912.3|5
1600153200000|2020-09-15 07:00:00|2925.5|2913.5|2926.7|2914.7|2927.5|2915.5|2925|2913|16
1600153500000|2020-09-15 07:05:00|2927.2|2915.2|2926.7|2914.7|2927.6|2915.6|2926.7|2914.7|15
1600153800000|2020-09-15 07:10:00|2926.9|2914.9|2924.6|2912.6|2926.9|2914.9|2924.6|2912.6|87
1600154100000|2020-09-15 07:15:00|2925|2913|2926.2|2914.2|2926.2|2914.2|2924.6|2912.6|30
1600154400000|2020-09-15 07:20:00|2926.3|2914.3|2923.9|2911.9|2927|2915|2922.9|2910.9|12
1600154700000|2020-09-15 07:25:00|2923.7|2911.7|2919.6|2907.6|2923.7|2911.7|2919.6|2907.6|0
1600155000000|2020-09-15 07:30:00|2919.4|2907.4|2920.6|2908.6|2921.6|2909.6|2915.6|2903.6|2
1600155300000|2020-09-15 07:35:00|2921.3|2909.3|2921.4|2909.4|2924.1|2912.1|2921.3|2909.3|8
1600155600000|2020-09-15 07:40:00|2921.3|2909.3|2921.4|2909.4|2922.4|2910.4|2919.4|2907.4|0
1600155900000|2020-09-15 07:45:00|2921.6|2909.6|2922.3|2910.3|2924.1|2912.1|2921.6|2909.6|0
1600156200000|2020-09-15 07:50:00|2922.4|2910.4|2923.3|2911.3|2923.3|2911.3|2921.4|2909.4|0
1600156500000|2020-09-15 07:55:00|2923.1|2911.1|2924.1|2912.1|2924.1|2912.1|2922.3|2910.3|5
1600156800000|2020-09-15 08:00:00|2924|2912|2924.4|2912.4|2925|2913|2923.9|2911.9|88
1600157100000|2020-09-15 08:05:00|2924.8|2912.8|2926.6|2914.6|2927.1|2915.1|2924.8|2912.8|30
1600157400000|2020-09-15 08:10:00|2927.4|2915.4|2928.3|2916.3|2930.1|2918.1|2927.4|2915.4|96
1600157700000|2020-09-15 08:15:00|2928.6|2916.6|2928.9|2916.9|2929.3|2917.3|2927.7|2915.7|5
1600158000000|2020-09-15 08:20:00|2929.3|2917.3|2929.4|2917.4|2929.4|2917.4|2928.5|2916.5|0
1600158300000|2020-09-15 08:25:00|2929|2917|2927.9|2915.9|2929.4|2917.4|2927.2|2915.2|15
1600158600000|2020-09-15 08:30:00|2927.5|2915.5|2929.9|2917.9|2930.2|2918.2|2927.2|2915.2|51
1600158900000|2020-09-15 08:35:00|2929.5|2917.5|2934|2922|2935.5|2923.5|2929.5|2917.5|52
1600159200000|2020-09-15 08:40:00|2933.2|2921.2|2933.1|2921.1|2933.2|2921.2|2933|2921|8
1600159500000|2020-09-15 08:45:00|2933|2921|2932|2920|2933|2921|2930.2|2918.2|5
1600159800000|2020-09-15 08:50:00|2932.1|2920.1|2931.4|2919.4|2932.1|2920.1|2931.1|2919.1|9
1600160100000|2020-09-15 08:55:00|2931.1|2919.1|2928.7|2916.7|2931.4|2919.4|2927.7|2915.7|22
1600160400000|2020-09-15 09:00:00|2928|2916|2928.4|2916.4|2928.4|2916.4|2925.5|2913.5|30
1600160700000|2020-09-15 09:05:00|2928.9|2916.9|2931.2|2919.2|2931.2|2919.2|2928.9|2916.9|4
1600161000000|2020-09-15 09:10:00|2931.4|2919.4|2929.4|2917.4|2931.4|2919.4|2928.2|2916.2|8
1600161300000|2020-09-15 09:15:00|2928.8|2916.8|2928.5|2916.5|2928.8|2916.8|2925.5|2913.5|2
1600161600000|2020-09-15 09:20:00|2928.4|2916.4|2930.1|2918.1|2931.4|2919.4|2927.4|2915.4|7
1600161900000|2020-09-15 09:25:00|2930.9|2918.9|2936.2|2924.2|2937.8|2925.8|2930.9|2918.9|43
1600162200000|2020-09-15 09:30:00|2936.9|2924.9|2939.6|2927.6|2939.8|2927.8|2935.9|2923.9|48
1600162500000|2020-09-15 09:35:00|2939.8|2927.8|2946.8|2934.8|2946.8|2934.8|2939.6|2927.6|79
1600162800000|2020-09-15 09:40:00|2946.9|2934.9|2944.3|2932.3|2950.1|2938.1|2942.9|2930.9|14
1600163100000|2020-09-15 09:45:00|2944.8|2932.8|2948.9|2936.9|2949.8|2937.8|2944.6|2932.6|24
1600163400000|2020-09-15 09:50:00|2948.4|2936.4|2952.3|2940.3|2953.9|2941.9|2948.4|2936.4|33
1600163700000|2020-09-15 09:55:00|2952.8|2940.8|2955.5|2943.5|2955.5|2943.5|2950.8|2938.8|32
1600309800000|2020-09-17 02:30:00|3023|3011|3024.2|3012.2|3027.7|3015.7|3020.9|3008.9|60
1600310100000|2020-09-17 02:35:00|3023.2|3011.2|3022.4|3010.4|3027.3|3015.3|3021.9|3009.9|15
1600310400000|2020-09-17 02:40:00|3022.3|3010.3|3019.6|3007.6|3023.3|3011.3|3019.6|3007.6|82
1600310700000|2020-09-17 02:45:00|3019.8|3007.8|3010.3|2998.3|3020.5|3008.5|3003.8|2991.8|41
1600311000000|2020-09-17 02:50:00|3010.8|2998.8|3014.5|3002.5|3022.5|3010.5|3010.8|2998.8|13
1600311300000|2020-09-17 02:55:00|3014.9|3002.9|3008.9|2996.9|3015|3003|3005|2993|13
1600311600000|2020-09-17 03:00:00|3008.8|2996.8|3000.4|2988.4|3008.9|2996.9|3000.3|2988.3|24
1600311900000|2020-09-17 03:05:00|3001.4|2989.4|3008.1|2996.1|3008.1|2996.1|3000.4|2988.4|2
1600312200000|2020-09-17 03:10:00|3007.6|2995.6|3007.2|2995.2|3007.7|2995.7|3005.2|2993.2|0
1600312500000|2020-09-17 03:15:00|3006.6|2994.6|3005.2|2993.2|3010.8|2998.8|3005.2|2993.2|16
1600312800000|2020-09-17 03:20:00|3004.8|2992.8|3007.8|2995.8|3009.5|2997.5|3003.5|2991.5|10
1600313100000|2020-09-17 03:25:00|3008.2|2996.2|3008.2|2996.2|3010.5|2998.5|3007.4|2995.4|3
1600313400000|2020-09-17 03:30:00|3008.3|2996.3|3009.2|2997.2|3009.9|2997.9|3008.2|2996.2|0
1600313700000|2020-09-17 03:35:00|3009.3|2997.3|3008.4|2996.4|3009.3|2997.3|3008.3|2996.3|0
1600314000000|2020-09-17 03:40:00|3008.3|2996.3|3009.7|2997.7|3010.2|2998.2|3008.2|2996.2|0
1600314300000|2020-09-17 03:45:00|3009.2|2997.2|3010.2|2998.2|3011.2|2999.2|3009.2|2997.2|3
1600314600000|2020-09-17 03:50:00|3010.7|2998.7|3021.5|3009.5|3021.9|3009.9|3010.7|2998.7|17
1600314900000|2020-09-17 03:55:00|3021.1|3009.1|3017.9|3005.9|3021.1|3009.1|3017|3005|18
1600315200000|2020-09-17 04:00:00|3018.3|3006.3|3019.7|3007.7|3020.1|3008.1|3018.2|3006.2|5
1600315500000|2020-09-17 04:05:00|3020.5|3008.5|3031.8|3019.8|3031.8|3019.8|3020.5|3008.5|16
1600315800000|2020-09-17 04:10:00|3031.9|3019.9|3030.6|3018.6|3032.8|3020.8|3030.1|3018.1|3
1600316100000|2020-09-17 04:15:00|3030.1|3018.1|3036|3024|3036.5|3024.5|3030.1|3018.1|16
1600316400000|2020-09-17 04:20:00|3036.5|3024.5|3037.7|3025.7|3038.6|3026.6|3035.1|3023.1|49
1600316700000|2020-09-17 04:25:00|3037.5|3025.5|3023.6|3011.6|3037.5|3025.5|3023.6|3011.6|10
1600324200000|2020-09-17 06:30:00|3020.8|3008.8|3021.9|3009.9|3021.9|3009.9|3016.7|3004.7|118
1600324500000|2020-09-17 06:35:00|3021.1|3009.1|3019|3007|3022.3|3010.3|3017.6|3005.6|6
1600324800000|2020-09-17 06:40:00|3018.8|3006.8|3020|3008|3020|3008|3018|3006|0
1600325100000|2020-09-17 06:45:00|3019.2|3007.2|3010.9|2998.9|3019.2|3007.2|3010.3|2998.3|29
1600325400000|2020-09-17 06:50:00|3011.3|2999.3|3006.7|2994.7|3011.8|2999.8|3005.2|2993.2|7
1600325700000|2020-09-17 06:55:00|3006.3|2994.3|3008.6|2996.6|3010.1|2998.1|3006.2|2994.2|0
1600326000000|2020-09-17 07:00:00|3008.9|2996.9|3009.6|2997.6|3011.8|2999.8|3008.9|2996.9|5
1600326300000|2020-09-17 07:05:00|3009.7|2997.7|3009.1|2997.1|3009.7|2997.7|3006.8|2994.8|0
1600326600000|2020-09-17 07:10:00|3008.6|2996.6|3016.5|3004.5|3018.6|3004.6|3008.1|2996.1|16
1600326900000|2020-09-17 07:15:00|3017.3|3005.3|3017.2|3005.2|3017.4|3005.4|3012.3|3000.3|9
1600327200000|2020-09-17 07:20:00|3016.8|3004.8|3014.2|3002.2|3016.8|3004.8|3013.9|3001.9|36
1600327500000|2020-09-17 07:25:00|3014.5|3002.5|3014|3002|3015.3|3003.3|3013.8|3001.8|7
1600327800000|2020-09-17 07:30:00|3014.4|3002.4|3023.2|3011.2|3024.3|3012.3|3014.4|3002.4|13
1600328100000|2020-09-17 07:35:00|3022.8|3010.8|3022.8|3010.8|3023.8|3011.8|3022.7|3010.7|1
1600328400000|2020-09-17 07:40:00|3022.7|3010.7|3024|3012|3027|3015|3022.7|3010.7|1
1600328700000|2020-09-17 07:45:00|3023.8|3011.8|3024.1|3012.1|3024.5|3012.5|3022.8|3010.8|0
1600329000000|2020-09-17 07:50:00|3024|3012|3022.6|3010.6|3024|3012|3022.6|3010.6|8
1600329300000|2020-09-17 07:55:00|3022.7|3010.7|3023.5|3011.5|3024|3012|3022.7|3010.7|0
1600329600000|2020-09-17 08:00:00|3024|3012|3024.6|3012.6|3025.3|3013.3|3024|3012|14
1600329900000|2020-09-17 08:05:00|3024.5|3012.5|3027.2|3015.2|3028.6|3016.6|3024.5|3012.5|42
1600330200000|2020-09-17 08:10:00|3026.4|3014.4|3025.9|3013.9|3026.8|3014.8|3024.5|3012.5|0
1600330500000|2020-09-17 08:15:00|3026.3|3014.3|3024.5|3012.5|3026.3|3014.3|3021.4|3009.4|0
1600330800000|2020-09-17 08:20:00|3024.9|3012.9|3027.6|3015.6|3027.6|3015.6|3024.9|3012.9|0
1600331100000|2020-09-17 08:25:00|3027.5|3015.5|3024.5|3012.5|3028.5|3016.5|3024.4|3012.4|0
1600331400000|2020-09-17 08:30:00|3024.9|3012.9|3019|3007|3025.4|3013.4|3015|3003|23
1600331700000|2020-09-17 08:35:00|3019.4|3007.4|3022.1|3010.1|3023.9|3011.9|3019.4|3007.4|0
1600332000000|2020-09-17 08:40:00|3022.2|3010.2|3021.1|3009.1|3023.2|3011.2|3021|3009|0
1600332300000|2020-09-17 08:45:00|3020.7|3008.7|3021.5|3009.5|3022.4|3010.4|3020.7|3008.7|1
1600332600000|2020-09-17 08:50:00|3021.1|3009.1|3021|3009|3023|3011|3019.1|3006.5|5
1600332900000|2020-09-17 08:55:00|3021.1|3009.1|3021|3009|3025.8|3013.8|3019.6|3006.9|0
1600333200000|2020-09-17 09:00:00|3020|3008|3017|3005|3020|3008|3017|3005|0
1600333500000|2020-09-17 09:05:00|3016.9|3004.9|3009|2997|3016.9|3004.9|3006.6|2994.6|2
1600333800000|2020-09-17 09:10:00|3009.4|2997.4|3009|2997|3010.2|2998.2|3009|2997|11
1600334100000|2020-09-17 09:15:00|3008.1|2996.1|3006.9|2994.9|3011.5|2999.5|3006.9|2994.9|6
1600334400000|2020-09-17 09:20:00|3006.6|2994.6|3000.3|2988.3|3006.6|2994.6|2999.4|2987.4|28
1600334700000|2020-09-17 09:25:00|3000.4|2988.4|3004|2992|3008.7|2993.4|3000.4|2987.7|4
1600335000000|2020-09-17 09:30:00|3006.5|2990.5|3005.5|2993.5|3010.3|2996|3003|2989.2|15
1600335300000|2020-09-17 09:35:00|3005.4|2993.4|3000.9|2988.9|3005.4|2993.4|2998.9|2986.9|2
1600335600000|2020-09-17 09:40:00|3002|2990|3005.8|2993.8|3009.2|2995.1|2999|2987|1
1600335900000|2020-09-17 09:45:00|3007.5|2991.5|3006.1|2990.1|3008|2993.8|3002.1|2990|1
1600336200000|2020-09-17 09:50:00|3006.5|2990.5|3007.7|2995.7|3008.2|2996.2|3004.6|2990.5|0
1600336500000|2020-09-17 09:55:00|3008.1|2996.1|3005.4|2993.4|3009.1|2997.1|3002|2990|23
1600396200000|2020-09-18 02:30:00|3065.3|3045.3|3057.3|3045.3|3069.2|3049.2|3052.3|3035|34
1600396500000|2020-09-18 02:35:00|3057.4|3045.4|3059.3|3047.3|3060.2|3048.2|3056.2|3044.2|56
1600396800000|2020-09-18 02:40:00|3059.4|3047.4|3061.8|3049.8|3061.8|3049.8|3057.7|3045.7|57
1600397100000|2020-09-18 02:45:00|3061.4|3049.4|3062.7|3050.7|3067.1|3055.1|3060.1|3048.1|100
1600397400000|2020-09-18 02:50:00|3063.1|3051.1|3071.6|3059.6|3072.4|3060.1|3063.1|3051.1|53
1600397700000|2020-09-18 02:55:00|3071.4|3059.4|3071.2|3059.2|3079.8|3063.8|3070.9|3058.9|22
1600398000000|2020-09-18 03:00:00|3070.8|3058.8|3072.2|3060.2|3079.8|3064.7|3070.8|3058.8|7
1600398300000|2020-09-18 03:05:00|3071.8|3059.8|3075.8|3059.8|3078.2|3065|3070.9|3056.7|40
1600398600000|2020-09-18 03:10:00|3076.2|3060.2|3076.4|3056.4|3077.7|3062.6|3071.8|3055.9|24
1600398900000|2020-09-18 03:15:00|3076.5|3056.5|3074.2|3058.2|3079.9|3061.5|3072.6|3055.4|11
1600399200000|2020-09-18 03:20:00|3074.7|3058.7|3077.4|3061.4|3079.6|3061.8|3072.2|3057.6|0
1600399500000|2020-09-18 03:25:00|3076.9|3060.9|3072.2|3060.2|3076.9|3061.5|3072.2|3058.7|2
1600399800000|2020-09-18 03:30:00|3072.7|3060.7|3080.4|3068.4|3082.2|3068.4|3072.7|3059.2|1
1600400100000|2020-09-18 03:35:00|3080|3068|3076.9|3064.9|3081|3068|3076.9|3064.8|12
1600400400000|2020-09-18 03:40:00|3079.2|3063.2|3078.5|3062.5|3079.3|3063.3|3078.4|3062.4|15
1600400700000|2020-09-18 03:45:00|3078.9|3062.9|3077|3065|3079.3|3065.4|3077|3062.5|0
1600401000000|2020-09-18 03:50:00|3076.1|3064.1|3076.1|3064.1|3077|3065|3076.1|3064.1|1
1600401300000|2020-09-18 03:55:00|3076.5|3064.5|3076.8|3060.8|3076.8|3064.5|3075.2|3060.8|10
1600401600000|2020-09-18 04:00:00|3077.2|3061.2|3079.6|3063.6|3079.6|3066.1|3074.5|3060.8|10
1600401900000|2020-09-18 04:05:00|3078.4|3062.4|3077.6|3061.6|3080|3066.1|3077.3|3061.6|0
1600402200000|2020-09-18 04:10:00|3077.4|3061.4|3077.9|3065.9|3080|3066.5|3076.5|3061.4|27
1600402500000|2020-09-18 04:15:00|3077.5|3065.5|3075.9|3063.9|3078.9|3066.9|3075.4|3063.4|4
1600402800000|2020-09-18 04:20:00|3075.4|3063.4|3076.8|3064.8|3076.8|3064.8|3074.5|3062.5|3
1600403100000|2020-09-18 04:25:00|3076.4|3064.4|3083|3071|3083.5|3071.5|3076.4|3064.4|8
1600410600000|2020-09-18 06:30:00|3074.5|3062.5|3073.2|3061.2|3074.5|3062.5|3063.5|3051.5|34
1600410900000|2020-09-18 06:35:00|3073.3|3061.3|3076.9|3064.9|3078.9|3066.9|3073.3|3061.3|127
1600411200000|2020-09-18 06:40:00|3076.8|3064.8|3078.3|3066.3|3079.9|3067.9|3072.5|3060.5|49
1600411500000|2020-09-18 06:45:00|3077.9|3065.9|3072.2|3060.2|3079.9|3065.9|3070.2|3058.2|22
1600411800000|2020-09-18 06:50:00|3071.7|3059.7|3073.7|3061.7|3073.7|3061.7|3071.2|3059.2|57
1600412100000|2020-09-18 06:55:00|3073.2|3061.2|3074.9|3062.9|3074.9|3062.9|3071.2|3059.2|42
1600412400000|2020-09-18 07:00:00|3075|3063|3079.4|3063.4|3081.5|3067.3|3075|3061.5|16
1600412700000|2020-09-18 07:05:00|3081.3|3061.3|3077|3065|3081.3|3065.1|3074.6|3060.5|0
1600413000000|2020-09-18 07:10:00|3077.8|3065.8|3073.6|3061.6|3078|3066|3070.3|3056.1|20
1600413300000|2020-09-18 07:15:00|3073.4|3061.4|3075.7|3063.7|3079.6|3065.2|3073.4|3061.4|0
1600413600000|2020-09-18 07:20:00|3078.6|3062.6|3075.3|3063.3|3081.5|3067.6|3073.9|3061.9|0
1600413900000|2020-09-18 07:25:00|3075.7|3063.7|3083.4|3071.4|3083.9|3071.9|3073.9|3061.9|0
1600414200000|2020-09-18 07:30:00|3083.3|3071.3|3080.5|3068.5|3083.9|3071.9|3078.5|3066.5|0
1600414500000|2020-09-18 07:35:00|3081|3069|3090.7|3078.7|3091.1|3079.1|3080.2|3068.2|11
1600414800000|2020-09-18 07:40:00|3091.1|3079.1|3093.2|3081.2|3095.6|3083.6|3091.1|3079.1|4
1600415100000|2020-09-18 07:45:00|3092.8|3080.8|3097.5|3085.5|3097.9|3085.9|3092.4|3080.4|8
1600415400000|2020-09-18 07:50:00|3097.6|3085.6|3097.2|3085.2|3098|3086|3096.1|3084.1|0
1600415700000|2020-09-18 07:55:00|3096.7|3084.7|3093.9|3081.9|3098.6|3086.6|3093.9|3081.2|0
1600416000000|2020-09-18 08:00:00|3093.1|3081.1|3090.7|3078.7|3093.9|3081.9|3089.7|3077.7|0
1600416300000|2020-09-18 08:05:00|3091.5|3079.5|3086.8|3070.8|3092.7|3079.5|3086.8|3069.1|4
1600416600000|2020-09-18 08:10:00|3086|3070|3086.8|3070.8|3091.2|3074.5|3084.3|3069.9|0
1600416900000|2020-09-18 08:15:00|3087.7|3071.7|3089.3|3073.3|3090.2|3074.2|3086.8|3070.8|0
1600417200000|2020-09-18 08:20:00|3089.7|3073.7|3089.7|3073.7|3090.6|3074.6|3089.2|3073.2|0
1600417500000|2020-09-18 08:25:00|3087.5|3075.5|3086.3|3074.3|3089.2|3075.5|3086.3|3072.8|0
1600417800000|2020-09-18 08:30:00|3085.8|3073.8|3082.7|3066.7|3087.9|3073.8|3081.1|3065.2|8
1600418100000|2020-09-18 08:35:00|3083.1|3067.1|3089.7|3073.7|3091.7|3078.4|3081.7|3065.7|0
1600418400000|2020-09-18 08:40:00|3090.5|3074.5|3091.4|3075.4|3092.2|3078.4|3088.1|3073.1|3
1600418700000|2020-09-18 08:45:00|3091.8|3075.8|3089.3|3077.3|3092.2|3079.3|3089.3|3074.6|1
1600419000000|2020-09-18 08:50:00|3090.5|3078.5|3094|3082|3094|3082|3089.3|3077.3|1
1600419300000|2020-09-18 08:55:00|3093.6|3081.6|3094.6|3082.6|3097|3085|3093.3|3081.3|10
1600419600000|2020-09-18 09:00:00|3095|3083|3097|3085|3097|3085|3094.3|3082.3|8
1600419900000|2020-09-18 09:05:00|3097.1|3085.1|3095.4|3083.4|3097.5|3085.5|3094.6|3082.6|4
1600420200000|2020-09-18 09:10:00|3095|3083|3098.9|3086.9|3101.3|3089.3|3095|3083|36
1600420500000|2020-09-18 09:15:00|3098.5|3086.5|3091.5|3079.5|3098.5|3086.5|3091.5|3077|1
1600420800000|2020-09-18 09:20:00|3090|3078|3094|3082|3096.1|3082|3090|3076.6|1
1600421100000|2020-09-18 09:25:00|3093.9|3081.9|3097.4|3081.4|3098.6|3086.1|3093.9|3080|5
1600421400000|2020-09-18 09:30:00|3095.7|3083.7|3093.7|3081.7|3097.7|3085.1|3090.8|3078.8|89
1600421700000|2020-09-18 09:35:00|3093.6|3081.6|3095.2|3083.2|3096.8|3084.8|3093.5|3081.5|7
1600422000000|2020-09-18 09:40:00|3094.8|3082.8|3095.1|3083.1|3095.3|3083.3|3094.1|3082.1|6
1600422300000|2020-09-18 09:45:00|3095|3083|3097|3085|3099|3087|3093.7|3081.7|21
1600422600000|2020-09-18 09:50:00|3097.3|3085.3|3105.2|3093.2|3105.3|3093.3|3097.3|3085.3|39
1600422900000|2020-09-18 09:55:00|3105.6|3093.6|3108.4|3092.4|3109.5|3095.1|3102.9|3089.5|62
1600655400000|2020-09-21 02:30:00|3119.8|3103.8|3121.8|3105.8|3122.7|3106.7|3109|3093|0
1600655700000|2020-09-21 02:35:00|3122.3|3106.3|3129.4|3117.4|3129.4|3117.4|3120.8|3106.3|10
1600656000000|2020-09-21 02:40:00|3129.9|3117.9|3130|3118|3131.9|3119.9|3127.1|3115.1|0
1600656300000|2020-09-21 02:45:00|3129.6|3117.6|3125.1|3113.1|3131.9|3119.9|3125.1|3111.1|0
1600656600000|2020-09-21 02:50:00|3124.1|3112.1|3118.6|3106.6|3128.1|3114.1|3118.6|3106.2|8
1600656900000|2020-09-21 02:55:00|3118.1|3106.1|3112.1|3100.1|3121.1|3106.1|3112.1|3100.1|6
1600657200000|2020-09-21 03:00:00|3111.6|3099.6|3103.5|3091.5|3111.6|3099.6|3100.7|3088.2|0
1600657500000|2020-09-21 03:05:00|3103|3091|3106.3|3094.3|3106.3|3094.3|3101.1|3089.1|20
1600657800000|2020-09-21 03:10:00|3105.8|3093.8|3104.4|3092.4|3107.3|3095.3|3102.1|3090.1|14
1600658100000|2020-09-21 03:15:00|3105.4|3093.4|3107.9|3095.9|3109.8|3097.8|3101.6|3086.1|17
1600658400000|2020-09-21 03:20:00|3107.4|3095.4|3115.3|3103.3|3115.3|3103.3|3107.4|3095.4|27
1600658700000|2020-09-21 03:25:00|3116.2|3104.2|3113.9|3101.9|3123|3106.6|3113.9|3097.5|58
1600659000000|2020-09-21 03:30:00|3114.3|3102.3|3113|3101|3114.9|3102.3|3112.1|3097.5|0
1600659300000|2020-09-21 03:35:00|3113.5|3101.5|3117.1|3101.1|3117.6|3104.4|3113.5|3100.6|10
1600659600000|2020-09-21 03:40:00|3117.2|3101.2|3117.2|3101.2|3117.6|3101.6|3116.7|3100.7|0
1600659900000|2020-09-21 03:45:00|3116.7|3100.7|3114|3102|3116.7|3102|3111.6|3097.1|0
1600660200000|2020-09-21 03:50:00|3114.9|3102.9|3118|3106|3119.9|3107.9|3113|3101|9
1600660500000|2020-09-21 03:55:00|3117.1|3105.1|3117.1|3105.1|3119|3106|3116.1|3102.1|0
1600660800000|2020-09-21 04:00:00|3119|3103|3115.9|3103.9|3119|3106|3115.9|3101.1|0
1600661100000|2020-09-21 04:05:00|3115.8|3103.8|3114|3102|3115.8|3103.8|3114|3102|0
1600661400000|2020-09-21 04:10:00|3114.5|3102.5|3115.4|3103.4|3116.4|3104.4|3114|3102|0
1600661700000|2020-09-21 04:15:00|3115.9|3103.9|3115|3103|3115.9|3103.9|3115|3103|2
1600662000000|2020-09-21 04:20:00|3115.4|3103.4|3115|3103|3116.4|3104.4|3115|3103|0
1600662300000|2020-09-21 04:25:00|3114.5|3102.5|3119|3103|3119|3104.4|3113.1|3101.1|8
1600669800000|2020-09-21 06:30:00|3120.3|3108.3|3122.2|3102.2|3125.9|3112|3119|3100.2|17
1600670100000|2020-09-21 06:35:00|3123.2|3103.2|3124.1|3108.1|3124.1|3108.1|3120.1|3102.2|10
1600670400000|2020-09-21 06:40:00|3124|3108|3124.1|3108.1|3125.9|3113.9|3120.2|3102.3|6
1600670700000|2020-09-21 06:45:00|3123.6|3107.6|3116.7|3096.7|3123.6|3107.6|3113.2|3095.3|10
1600671000000|2020-09-21 06:50:00|3114.2|3098.2|3115.8|3095.8|3119.3|3101.2|3111.6|3095.3|1
1600671300000|2020-09-21 06:55:00|3115.4|3095.4|3118.7|3098.7|3119.8|3099.8|3113.3|3095.4|1
1600671600000|2020-09-21 07:00:00|3118.3|3098.3|3120.2|3100.2|3122.3|3104.3|3117.2|3098.3|6
1600671900000|2020-09-21 07:05:00|3119.3|3099.3|3116.1|3100.1|3119.7|3101.3|3116.1|3098.3|0
1600672200000|2020-09-21 07:10:00|3115.2|3099.2|3115.1|3099.1|3116.1|3102.5|3114.3|3099.1|1
1600672500000|2020-09-21 07:15:00|3115.2|3099.2|3101.2|3085.2|3115.2|3100.7|3101.2|3085.2|14
1600672800000|2020-09-21 07:20:00|3101.6|3085.6|3092.1|3076.1|3102.1|3086.1|3089.4|3072.3|40
1600673100000|2020-09-21 07:25:00|3092.5|3076.5|3083.5|3067.5|3094.4|3078.4|3077.6|3063.7|3
1600673400000|2020-09-21 07:30:00|3082.1|3066.1|3069.2|3057.2|3083.5|3068|3068.7|3056.7|28
1600673700000|2020-09-21 07:35:00|3070.1|3058.1|3074.2|3062.2|3075.5|3063.5|3069.2|3057.2|4
1600674000000|2020-09-21 07:40:00|3073.3|3061.3|3077.4|3061.4|3082.3|3065|3073.3|3060.9|8
1600674300000|2020-09-21 07:45:00|3076.9|3060.9|3076.4|3060.4|3082.3|3063.8|3073.5|3060.4|0
1600674600000|2020-09-21 07:50:00|3074.5|3062.5|3064.6|3052.6|3074.5|3062.5|3063.6|3051.6|32
1600674900000|2020-09-21 07:55:00|3064.1|3052.1|3069.1|3057.1|3070.3|3057.1|3063.3|3048.4|34
1600675200000|2020-09-21 08:00:00|3069.6|3057.6|3061.4|3049.4|3072.2|3057.6|3061.4|3048.9|4
1600675500000|2020-09-21 08:05:00|3061.9|3049.9|3058.5|3046.5|3061.9|3049.9|3054.8|3042.8|18
1600675800000|2020-09-21 08:10:00|3058.6|3046.6|3056.3|3044.3|3059.6|3047.6|3055.3|3043.3|17
1600676100000|2020-09-21 08:15:00|3056.8|3044.8|3054|3038|3059.6|3047.6|3049.2|3036.1|20
1600676400000|2020-09-21 08:20:00|3052.3|3040.3|3055.4|3043.4|3056.8|3044.8|3048.2|3036.2|3
1600676700000|2020-09-21 08:25:00|3054.5|3042.5|3054.9|3042.9|3054.9|3042.9|3049|3037|0
1600677000000|2020-09-21 08:30:00|3054.5|3042.5|3052.7|3040.7|3057.3|3045.3|3050|3038|0
1600677300000|2020-09-21 08:35:00|3053.6|3041.6|3056.3|3040.3|3058.2|3043.9|3052.9|3039.9|8
1600677600000|2020-09-21 08:40:00|3053.8|3041.8|3053.4|3041.4|3057.8|3041.8|3052.4|3039.9|0
1600677900000|2020-09-21 08:45:00|3053.8|3041.8|3049.4|3037.4|3053.8|3041.8|3049.4|3037.4|2
1600678200000|2020-09-21 08:50:00|3047.1|3035.1|3050.7|3038.7|3050.7|3038.7|3045.7|3033.7|11
1600678500000|2020-09-21 08:55:00|3050.3|3038.3|3051.7|3039.7|3053.9|3041.9|3050.3|3038.3|0
1600678800000|2020-09-21 09:00:00|3050.7|3038.7|3050.7|3038.7|3050.7|3038.7|3048|3036|4
1600679100000|2020-09-21 09:05:00|3049.8|3037.8|3051.6|3039.6|3052.1|3040.1|3048.5|3036.5|0
1600679400000|2020-09-21 09:10:00|3052.1|3040.1|3055.4|3043.4|3057.7|3045.7|3052.1|3040.1|7
1600679700000|2020-09-21 09:15:00|3054.9|3042.9|3055.4|3043.4|3057.7|3045.7|3054.5|3042.5|0
1600680000000|2020-09-21 09:20:00|3054.5|3042.5|3046.2|3034.2|3054.9|3042.9|3045.8|3033.8|0
1600680300000|2020-09-21 09:25:00|3048.1|3036.1|3048.5|3036.5|3050.4|3038.4|3046.2|3034.2|0
1600680600000|2020-09-21 09:30:00|3049.9|3037.9|3046.2|3034.2|3052.3|3040.3|3045.3|3033.3|14
1600680900000|2020-09-21 09:35:00|3047.2|3035.2|3048.5|3036.5|3053.6|3041.6|3047.2|3035.2|0
1600681200000|2020-09-21 09:40:00|3048|3036|3048.5|3036.5|3054|3042|3047.6|3035.6|6
1600681500000|2020-09-21 09:45:00|3048|3036|3044.4|3028.4|3048|3036|3043.4|3026.4|25
1600681800000|2020-09-21 09:50:00|3042.9|3026.9|3033.3|3021.3|3042.9|3026.9|3031.9|3019.9|3
1600682100000|2020-09-21 09:55:00|3032.8|3020.8|3031.9|3019.9|3034.7|3022.7|3031.9|3019.9|21
1600741800000|2020-09-22 02:30:00|3022.5|3002.5|3001.6|2989.6|3027.5|3007.5|2999.7|2984.7|3
1600742100000|2020-09-22 02:35:00|3001.2|2989.2|3007|2987|3010|2995.4|3001.1|2981.1|29
1600742400000|2020-09-22 02:40:00|3003.2|2983.2|2999|2987|3005.6|2991|2999|2983.2|0
1600742700000|2020-09-22 02:45:00|2997.6|2985.6|3001.1|2989.1|3001.1|2989.1|2995.7|2982.1|10
1600743000000|2020-09-22 02:50:00|3002|2990|3001.6|2989.6|3005|2993|3001.1|2989.1|0
1600743300000|2020-09-22 02:55:00|3002.1|2990.1|3002.1|2986.1|3003.5|2990.6|3001.1|2985.1|0
1600743600000|2020-09-22 03:00:00|3002.6|2986.6|3006.4|2994.4|3006.4|2994.4|3000.6|2986.6|7
1600743900000|2020-09-22 03:05:00|3005.5|2993.5|3008.1|2992.1|3009|2997|3005.4|2992.1|16
1600744200000|2020-09-22 03:10:00|3006.1|2994.1|3003.2|2987.2|3008.1|2995.1|3003.2|2987.2|0
1600744500000|2020-09-22 03:15:00|3003.7|2987.7|3004.7|2988.7|3007.1|2993.7|3003.2|2985.2|0
1600744800000|2020-09-22 03:20:00|3005.2|2989.2|3007.6|2995.6|3007.6|2995.6|3004.2|2988.2|0
1600745100000|2020-09-22 03:25:00|3008|2996|3005.2|2985.2|3009.5|2997.5|3003.8|2985.2|3
1600745400000|2020-09-22 03:30:00|3004.2|2988.2|2994.4|2982.4|3007.6|2989.7|2986.9|2972.9|9
1600745700000|2020-09-22 03:35:00|2995.3|2983.3|2996.2|2984.2|2998.2|2986.2|2995.3|2983.3|0
1600746000000|2020-09-22 03:40:00|2995.3|2983.3|2994.3|2982.3|2998.2|2983.8|2991.4|2974.9|0
1600746300000|2020-09-22 03:45:00|2995.3|2983.3|2987.5|2975.5|2996.7|2984.7|2984.1|2972.1|3
1600746600000|2020-09-22 03:50:00|2987|2975|2978.6|2966.6|2989|2977|2977.2|2965.2|3
1600746900000|2020-09-22 03:55:00|2978.1|2966.1|2973.9|2961.9|2978.7|2966.7|2973.4|2961.4|7
1600747200000|2020-09-22 04:00:00|2972.4|2960.4|2971.7|2955.7|2976.7|2960.7|2970.7|2952.7|4
1600747500000|2020-09-22 04:05:00|2972.2|2956.2|2974|2962|2975.5|2963.5|2972.2|2956.2|0
1600747800000|2020-09-22 04:10:00|2974.6|2958.6|2969.2|2953.2|2974.6|2958.6|2969.2|2953.2|0
1600748100000|2020-09-22 04:15:00|2970.2|2954.2|2966.1|2946.1|2972.1|2954.2|2964.1|2946.1|5
1600748400000|2020-09-22 04:20:00|2964.1|2948.1|2964.6|2948.6|2966|2949.1|2961.2|2945|1
1600748700000|2020-09-22 04:25:00|2965.1|2949.1|2960.3|2948.3|2967|2949.2|2956.9|2944.9|0
1600756200000|2020-09-22 06:30:00|2953.6|2937.6|2943.6|2931.6|2953.6|2940.7|2941.2|2927.4|4
1600756500000|2020-09-22 06:35:00|2945|2933|2949.4|2929.4|2949.4|2933|2938.7|2922|70
1600756800000|2020-09-22 06:40:00|2949.9|2929.9|2948.5|2928.5|2951.4|2933.5|2948.5|2928.5|0
1600757100000|2020-09-22 06:45:00|2949.5|2929.5|2943.6|2927.6|2950|2930|2943.1|2926.1|0
1600757400000|2020-09-22 06:50:00|2946.6|2926.6|2942.6|2926.6|2947.5|2929|2942.1|2926.1|0
1600757700000|2020-09-22 06:55:00|2942.1|2926.1|2937.2|2925.2|2942.1|2926.6|2934.8|2922.8|30
1600758000000|2020-09-22 07:00:00|2941.4|2929.4|2947.1|2935.1|2950.9|2935.1|2941.4|2929.4|10
1600758300000|2020-09-22 07:05:00|2948.9|2932.9|2945.9|2933.9|2951.9|2934.4|2945.7|2930.3|22
1600758600000|2020-09-22 07:10:00|2947.9|2931.9|2938.3|2926.3|2948.4|2934.5|2938.2|2926.2|57
1600758900000|2020-09-22 07:15:00|2937.3|2925.3|2938.7|2926.7|2942.6|2930.6|2936.8|2924.8|12
1600759200000|2020-09-22 07:20:00|2938.2|2926.2|2937.7|2925.7|2942.1|2930.1|2936.3|2924.3|23
1600759500000|2020-09-22 07:25:00|2937.3|2925.3|2940.6|2928.6|2940.6|2928.6|2937.3|2925.3|30
1600759800000|2020-09-22 07:30:00|2942.4|2930.4|2939.3|2927.3|2944.5|2932.5|2938.8|2926.8|2
1600760100000|2020-09-22 07:35:00|2938.8|2926.8|2943.7|2931.7|2946.2|2933|2937.8|2925.8|20
1600760400000|2020-09-22 07:40:00|2946.7|2930.7|2950.5|2938.5|2954.6|2938.5|2946.7|2930.2|45
1600760700000|2020-09-22 07:45:00|2950.4|2938.4|2952.8|2940.8|2952.8|2940.8|2948.4|2936.4|3
1600761000000|2020-09-22 07:50:00|2955.8|2939.8|2967.3|2951.3|2967.3|2953.4|2953.3|2939.8|6
1600761300000|2020-09-22 07:55:00|2967.8|2951.8|2972.5|2960.5|2975|2963|2966.3|2951.8|4
1600761600000|2020-09-22 08:00:00|2973.5|2961.5|2975.3|2963.3|2979.8|2967.8|2973|2961|26
1600761900000|2020-09-22 08:05:00|2977.1|2961.1|2970.3|2958.3|2978.1|2961.1|2967.3|2955.1|4
1600762200000|2020-09-22 08:10:00|2970.8|2958.8|2969.8|2957.8|2974.3|2959.7|2967.8|2955.8|2
1600762500000|2020-09-22 08:15:00|2970.3|2958.3|2968.9|2956.9|2970.9|2958.9|2966.9|2954.9|14
1600762800000|2020-09-22 08:20:00|2970.4|2958.4|2976.1|2960.1|2976.2|2962.4|2970.4|2958.4|14
1600763100000|2020-09-22 08:25:00|2976.2|2960.2|2976.9|2964.9|2978.6|2964.9|2973.8|2957.8|2
1600763400000|2020-09-22 08:30:00|2975.9|2963.9|2980.7|2960.7|2981.1|2964.4|2974.3|2956.8|16
1600763700000|2020-09-22 08:35:00|2981.7|2961.7|2977.8|2961.8|2982.6|2964.2|2977.8|2961.7|0
1600764000000|2020-09-22 08:40:00|2975.8|2963.8|2970.2|2958.2|2975.8|2963.8|2968.5|2956.5|11
1600764300000|2020-09-22 08:45:00|2968.8|2956.8|2976.1|2964.1|2976.1|2964.1|2968.8|2956.8|0
1600764600000|2020-09-22 08:50:00|2976.6|2964.6|2977.1|2965.1|2978|2966|2975.2|2963.2|4
1600764900000|2020-09-22 08:55:00|2977.5|2965.5|2981.7|2965.7|2981.7|2967.2|2977.1|2964.2|6
1600765200000|2020-09-22 09:00:00|2981.2|2965.2|2981.2|2969.2|2983.1|2969.2|2975.2|2962.3|0
1600765500000|2020-09-22 09:05:00|2981.6|2969.6|2989.4|2977.4|2990.5|2978.5|2981.6|2969.6|4
1600765800000|2020-09-22 09:10:00|2989.8|2977.8|2997.7|2985.7|2997.7|2985.7|2988.4|2976.4|11
1600766100000|2020-09-22 09:15:00|2997.2|2985.2|2992.4|2980.4|2999.2|2987.2|2988.2|2976.2|0
1600766400000|2020-09-22 09:20:00|2991.9|2979.9|2993.9|2981.9|2993.9|2981.9|2990|2975|0
1600766700000|2020-09-22 09:25:00|2995.8|2983.8|2987.5|2975.5|2998.2|2986.2|2987.5|2974.6|0
1600767000000|2020-09-22 09:30:00|2987|2975|2991.3|2979.3|2992.3|2980.3|2984.1|2972.1|0
1600767300000|2020-09-22 09:35:00|2991.8|2979.8|2996.3|2984.3|2996.3|2984.3|2991.5|2979.5|11
1600767600000|2020-09-22 09:40:00|2996.8|2984.8|2993.4|2981.4|2996.8|2984.8|2990.1|2978.1|1
1600767900000|2020-09-22 09:45:00|2993|2981|2986.3|2974.3|2993.4|2981.4|2983|2971|28
1600768200000|2020-09-22 09:50:00|2985.9|2973.9|2984.4|2972.4|2986.4|2974.4|2982.5|2970.5|44
1600768500000|2020-09-22 09:55:00|2984|2972|2981.6|2969.6|2985.4|2973.4|2980.6|2968.6|108
1600828200000|2020-09-23 02:30:00|2929.5|2909.5|2920|2908|2933|2914|2916.1|2904.1|23
1600828500000|2020-09-23 02:35:00|2921.5|2909.5|2935.9|2919.9|2936.4|2924.4|2921.5|2909.5|15
1600828800000|2020-09-23 02:40:00|2935|2919|2929|2917|2935|2922|2928.6|2914.5|3
1600829100000|2020-09-23 02:45:00|2928.5|2916.5|2934.4|2922.4|2939.3|2927.3|2928.5|2916.5|8
1600829400000|2020-09-23 02:50:00|2933.4|2921.4|2935.9|2923.9|2937.4|2925.4|2933.4|2921.4|0
1600829700000|2020-09-23 02:55:00|2934.4|2922.4|2935.4|2923.4|2937.3|2925.3|2933.4|2921.4|0
1600830000000|2020-09-23 03:00:00|2934.4|2922.4|2933.5|2921.5|2937.5|2923.9|2930.5|2918.5|5
1600830300000|2020-09-23 03:05:00|2934|2922|2931.1|2919.1|2935.4|2923.4|2929.6|2917.6|3
1600830600000|2020-09-23 03:10:00|2931.6|2919.6|2934.1|2922.1|2934.1|2922.1|2931.6|2919.6|34
1600830900000|2020-09-23 03:15:00|2935.6|2923.6|2943.5|2931.5|2943.5|2931.5|2935.6|2923.6|0
1600831200000|2020-09-23 03:20:00|2942.5|2930.5|2947|2935|2947|2935|2942.5|2930.5|5
1600831500000|2020-09-23 03:25:00|2946.5|2934.5|2944|2932|2948|2936|2942.6|2930.6|2
1600831800000|2020-09-23 03:30:00|2943.6|2931.6|2947.6|2935.6|2950.5|2938.5|2942.1|2930.1|30
1600832100000|2020-09-23 03:35:00|2947.1|2935.1|2944.2|2932.2|2948.1|2936.1|2943.2|2931.2|56
1600832400000|2020-09-23 03:40:00|2944.1|2932.1|2946.1|2934.1|2947.6|2935.6|2943.7|2931.7|20
1600832700000|2020-09-23 03:45:00|2946.2|2934.2|2946.1|2934.1|2946.2|2934.2|2944.7|2932.7|15
1600833000000|2020-09-23 03:50:00|2945.1|2933.1|2945.1|2933.1|2945.6|2933.6|2944.1|2932.1|0
1600833600000|2020-09-23 04:00:00|2945.6|2933.6|2944.1|2932.1|2945.6|2933.6|2944.1|2932.1|0
1600833900000|2020-09-23 04:05:00|2944.6|2932.6|2946.1|2934.1|2946.1|2934.1|2944.6|2932.6|0
1600834200000|2020-09-23 04:10:00|2945.6|2933.6|2941.7|2929.7|2945.6|2933.6|2941.7|2929.7|36
1600834500000|2020-09-23 04:15:00|2941.2|2929.2|2941.2|2929.2|2941.3|2929.3|2938.7|2926.7|157
1600834800000|2020-09-23 04:20:00|2941.7|2929.7|2939.3|2927.3|2942.2|2930.2|2939.3|2927.3|1
1600835100000|2020-09-23 04:25:00|2939.7|2927.7|2940.3|2928.3|2941.8|2929.8|2937.8|2925.8|8
1600842600000|2020-09-23 06:30:00|2913.9|2893.9|2916.3|2904.3|2916.3|2904.3|2905.4|2889.4|198
1600842900000|2020-09-23 06:35:00|2915.8|2903.8|2921.2|2905.2|2922.7|2909.7|2913.8|2901.8|24
1600843200000|2020-09-23 06:40:00|2922.2|2906.2|2917.2|2905.2|2926.2|2912.7|2914.3|2902.3|3
1600843500000|2020-09-23 06:45:00|2916.7|2904.7|2917.2|2905.2|2920.2|2905.7|2911.3|2899.3|28
1600843800000|2020-09-23 06:50:00|2916.7|2904.7|2905.8|2893.8|2917.2|2905.2|2905.8|2893.8|46
1600844100000|2020-09-23 06:55:00|2906.8|2894.8|2904.3|2892.3|2907.3|2895.3|2900.9|2888.9|35
1600844400000|2020-09-23 07:00:00|2904.8|2892.8|2908.7|2896.7|2912.7|2897.7|2903.8|2891.8|0
1600844700000|2020-09-23 07:05:00|2907.8|2895.8|2908.3|2896.3|2908.7|2896.7|2905.8|2893.8|15
1600845000000|2020-09-23 07:10:00|2908.8|2896.8|2907.3|2895.3|2908.8|2896.8|2904.3|2892.3|17
1600845300000|2020-09-23 07:15:00|2905.8|2893.8|2907.8|2895.8|2908.8|2896.8|2900.9|2888.9|57
1600845600000|2020-09-23 07:20:00|2906.8|2894.8|2907.3|2895.3|2907.3|2895.3|2906.3|2894.3|1
1600845900000|2020-09-23 07:25:00|2907.8|2895.8|2907.3|2895.3|2908.3|2896.3|2905.3|2893.3|9
1600846200000|2020-09-23 07:30:00|2907.8|2895.8|2909.7|2897.7|2911.2|2899.2|2907.8|2895.8|0
1600846500000|2020-09-23 07:35:00|2910.7|2898.7|2912.7|2900.7|2912.7|2900.7|2909.7|2897.7|0
1600846800000|2020-09-23 07:40:00|2913.2|2901.2|2914.1|2902.1|2914.1|2902.1|2912.7|2900.7|0
1600847100000|2020-09-23 07:45:00|2913.7|2901.7|2915.1|2903.1|2915.1|2903.1|2913.6|2901.6|0
1600847400000|2020-09-23 07:50:00|2914.6|2902.6|2909.7|2897.7|2914.6|2902.6|2908.3|2896.3|0
1600847700000|2020-09-23 07:55:00|2909.2|2897.2|2911.7|2899.7|2911.7|2899.7|2909.2|2897.2|0
1600848000000|2020-09-23 08:00:00|2912.7|2900.7|2910.7|2898.7|2912.7|2900.7|2910.2|2898.2|0
1600848300000|2020-09-23 08:05:00|2910.2|2898.2|2908.2|2896.2|2910.7|2898.7|2905.8|2893.8|39
1600848600000|2020-09-23 08:10:00|2908.7|2896.7|2907.7|2895.7|2908.7|2896.7|2907.2|2895.2|0
1600848900000|2020-09-23 08:15:00|2908.2|2896.2|2905.2|2893.2|2908.7|2896.7|2903.2|2891.2|56
1600849200000|2020-09-23 08:20:00|2906.2|2894.2|2901.2|2881.2|2906.2|2894.2|2895.4|2879.8|151
1600849500000|2020-09-23 08:25:00|2900.7|2880.7|2899.8|2879.8|2902.7|2883.2|2897.2|2879.8|0
1600849800000|2020-09-23 08:30:00|2900.2|2880.2|2890.3|2878.3|2901.7|2883.7|2887.3|2875.3|2
1600850100000|2020-09-23 08:35:00|2890.8|2878.8|2891.3|2879.3|2895.2|2881.2|2888.3|2876.3|13
1600850400000|2020-09-23 08:40:00|2893.3|2877.3|2901.7|2885.7|2901.7|2887.7|2891.8|2877.3|0
1600850700000|2020-09-23 08:45:00|2899.7|2887.7|2902.7|2890.7|2906.2|2891.7|2899.7|2885.7|2
1600851000000|2020-09-23 08:50:00|2904.7|2888.7|2912.6|2900.6|2912.6|2900.6|2902.7|2888.7|5
1600851300000|2020-09-23 08:55:00|2911.7|2899.7|2902.6|2890.6|2912.6|2900.6|2896.7|2884.7|0
1600851600000|2020-09-23 09:00:00|2903.1|2891.1|2902.6|2890.6|2903.6|2891.6|2898.2|2886.2|0
1600851900000|2020-09-23 09:05:00|2903.6|2891.6|2904.7|2888.7|2904.7|2892.1|2901.2|2887.7|3
1600852200000|2020-09-23 09:10:00|2904.2|2888.2|2897.7|2885.7|2904.2|2889.7|2897.7|2885.7|0
1600852500000|2020-09-23 09:15:00|2897.2|2885.2|2895.7|2883.7|2904.7|2888.7|2895.2|2883.2|6
1600852800000|2020-09-23 09:20:00|2896.2|2884.2|2895.7|2883.7|2903.2|2887.2|2893.7|2881.7|0
1600853100000|2020-09-23 09:25:00|2892.3|2880.3|2896.7|2884.7|2896.7|2884.7|2890.8|2878.8|73
1600853400000|2020-09-23 09:30:00|2897.7|2885.7|2896.7|2884.7|2899.7|2885.7|2896.7|2882.7|21
1600853700000|2020-09-23 09:35:00|2895.7|2883.7|2891.3|2879.3|2896.7|2884.7|2891.3|2879.3|60
1600854000000|2020-09-23 09:40:00|2891.8|2879.8|2880.8|2868.8|2891.8|2879.8|2879.3|2867.3|119
1600854300000|2020-09-23 09:45:00|2879.8|2867.8|2879.8|2867.8|2885.3|2873.3|2878.3|2866.3|5
1600854600000|2020-09-23 09:50:00|2878.8|2866.8|2881.8|2869.8|2884.3|2871.3|2878.3|2866.3|84
1600854900000|2020-09-23 09:55:00|2880.3|2868.3|2892.7|2872.7|2894.2|2876.7|2879.3|2867.3|18
1600914600000|2020-09-24 02:30:00|2848.9|2832.9|2833.4|2821.4|2848.9|2833.9|2831.9|2819.9|64
1600914900000|2020-09-24 02:35:00|2832.4|2820.4|2828.9|2816.9|2834.9|2822.9|2827.4|2815.4|30
1600915200000|2020-09-24 02:40:00|2826.9|2814.9|2826.4|2814.4|2828.9|2816.9|2823.4|2811.4|122
1600915500000|2020-09-24 02:45:00|2827.4|2815.4|2827.4|2815.4|2833.4|2821.4|2825.4|2813.4|83
1600915800000|2020-09-24 02:50:00|2826.9|2814.9|2826.9|2814.9|2827.9|2815.9|2823.4|2811.4|43
1600916100000|2020-09-24 02:55:00|2826.4|2814.4|2830.4|2818.4|2832.4|2820.4|2825.9|2813.9|27
1600916400000|2020-09-24 03:00:00|2830.9|2818.9|2827.9|2815.9|2830.9|2818.9|2825.9|2813.9|37
1600916700000|2020-09-24 03:05:00|2827.4|2815.4|2810.9|2798.9|2827.4|2815.4|2799.4|2779.4|339
1600917000000|2020-09-24 03:10:00|2811.4|2799.4|2800.9|2788.9|2811.4|2799.4|2792.9|2780.9|123
1600917300000|2020-09-24 03:15:00|2798.4|2786.4|2800.4|2788.4|2802.4|2790.4|2791.4|2779.4|212
1600917600000|2020-09-24 03:20:00|2801.3|2789.3|2805.9|2793.9|2808.9|2796.9|2797.4|2777.4|54
1600917900000|2020-09-24 03:25:00|2806.4|2794.4|2811.4|2799.4|2812.4|2800.4|2805.9|2793.9|14
1600918200000|2020-09-24 03:30:00|2809.9|2797.9|2806.9|2794.9|2811.4|2799.4|2804.9|2792.9|22
1600918500000|2020-09-24 03:35:00|2807.4|2795.4|2804.3|2792.3|2807.9|2795.9|2803.9|2791.9|4
1600918800000|2020-09-24 03:40:00|2803.8|2791.8|2804.8|2792.8|2806.3|2794.3|2802.8|2790.8|59
1600919100000|2020-09-24 03:45:00|2805.3|2793.3|2804.3|2792.3|2806.3|2794.3|2803.3|2791.3|6
1600919400000|2020-09-24 03:50:00|2803.8|2791.8|2803.3|2791.3|2804.8|2792.8|2803.3|2791.3|104
1600919700000|2020-09-24 03:55:00|2803.8|2791.8|2806.8|2794.8|2809.8|2797.8|2803.8|2791.8|114
1600920000000|2020-09-24 04:00:00|2807.8|2795.8|2821.8|2809.8|2821.8|2809.8|2807.8|2795.8|116
1600920300000|2020-09-24 04:05:00|2821.3|2809.3|2822.3|2810.3|2827.8|2815.8|2819.3|2807.3|72
1600920600000|2020-09-24 04:10:00|2821.8|2809.8|2818.3|2806.3|2823.8|2811.8|2815.8|2803.8|16
1600920900000|2020-09-24 04:15:00|2817.8|2805.8|2823.8|2811.8|2824.8|2812.8|2817.8|2805.8|30
1600921200000|2020-09-24 04:20:00|2824.3|2812.3|2825.8|2813.8|2829.3|2817.3|2820.3|2808.3|50
1600921500000|2020-09-24 04:25:00|2826.8|2814.8|2830.8|2818.8|2830.8|2818.8|2824.3|2812.3|15
1600929000000|2020-09-24 06:30:00|2837.2|2825.2|2832.7|2820.7|2839.2|2827.2|2830.2|2818.2|268
1600929300000|2020-09-24 06:35:00|2831.7|2819.7|2824.7|2812.7|2837.2|2825.2|2824.7|2812.7|179
1600929600000|2020-09-24 06:40:00|2823.7|2811.7|2826.7|2814.7|2827.7|2815.7|2819.7|2807.7|77
1600929900000|2020-09-24 06:45:00|2826.2|2814.2|2824.7|2812.7|2830.2|2818.2|2824.7|2812.7|73
1600930200000|2020-09-24 06:50:00|2823.7|2811.7|2822.7|2810.7|2825.7|2813.7|2820.2|2808.2|42
1600930500000|2020-09-24 06:55:00|2823.2|2811.2|2823.7|2811.7|2825.2|2813.2|2816.2|2804.2|64
1600930800000|2020-09-24 07:00:00|2824.2|2812.2|2823.2|2811.2|2826.2|2814.2|2822.7|2810.7|8
1600931100000|2020-09-24 07:05:00|2822.7|2810.7|2825.2|2813.2|2825.2|2813.2|2822.7|2810.7|56
1600931400000|2020-09-24 07:10:00|2826.7|2814.7|2831.2|2819.2|2835.2|2823.2|2826.7|2814.7|98
1600931700000|2020-09-24 07:15:00|2830.7|2818.7|2832.7|2820.7|2834.7|2822.7|2829.7|2817.7|28
1600932000000|2020-09-24 07:20:00|2833.2|2821.2|2836.7|2824.7|2836.7|2824.7|2832.7|2820.7|22
1600932300000|2020-09-24 07:25:00|2837.2|2825.2|2834.7|2822.7|2837.2|2825.2|2833.2|2821.2|46
1600932600000|2020-09-24 07:30:00|2834.2|2822.2|2833.7|2821.7|2834.7|2822.7|2832.7|2820.7|5
1600932900000|2020-09-24 07:35:00|2834.2|2822.2|2838.2|2826.2|2839.2|2827.2|2833.2|2821.2|11
1600933200000|2020-09-24 07:40:00|2837.7|2825.7|2839.7|2827.7|2839.7|2827.7|2836.7|2824.7|24
1600933500000|2020-09-24 07:45:00|2840.2|2828.2|2841.7|2829.7|2844.7|2832.7|2840.2|2828.2|23
1600933800000|2020-09-24 07:50:00|2842.2|2830.2|2845.7|2833.7|2845.7|2833.7|2841.7|2829.7|10
1600934100000|2020-09-24 07:55:00|2846.2|2834.2|2851.7|2839.7|2852.2|2840.2|2846.2|2834.2|24
1600934400000|2020-09-24 08:00:00|2851.2|2839.2|2851.7|2839.7|2855.2|2843.2|2851.2|2839.2|31
1600934700000|2020-09-24 08:05:00|2850.7|2838.7|2846.7|2834.7|2851.7|2839.7|2845.2|2833.2|0
1600935000000|2020-09-24 08:10:00|2847.7|2835.7|2848.7|2836.7|2851.7|2839.7|2846.7|2834.7|28
1600935300000|2020-09-24 08:15:00|2847.7|2835.7|2840.1|2828.1|2847.7|2835.7|2833.7|2821.7|88
1600935600000|2020-09-24 08:20:00|2839.6|2827.6|2834.6|2822.6|2839.6|2827.6|2834.6|2822.6|37
1600935900000|2020-09-24 08:25:00|2833.6|2821.6|2829.1|2817.1|2833.6|2821.6|2827.6|2815.6|93
1600936200000|2020-09-24 08:30:00|2829.2|2817.2|2826.6|2814.6|2829.6|2817.6|2826.1|2814.1|74
1600936500000|2020-09-24 08:35:00|2826.1|2814.1|2824.6|2812.6|2826.6|2814.6|2820.6|2808.6|18
1600936800000|2020-09-24 08:40:00|2824.1|2812.1|2830.1|2818.1|2830.6|2818.6|2820.6|2808.6|18
1600937100000|2020-09-24 08:45:00|2830.6|2818.6|2827.6|2815.6|2833.6|2821.6|2827.6|2815.6|33
1600937400000|2020-09-24 08:50:00|2826.1|2814.1|2825.1|2813.1|2828.6|2816.6|2825.1|2813.1|287
1600937700000|2020-09-24 08:55:00|2825.6|2813.6|2819.6|2807.6|2826.6|2814.6|2816.1|2804.1|152
1600938000000|2020-09-24 09:00:00|2818.6|2806.6|2819.6|2807.6|2820.1|2808.1|2811.1|2799.1|22
1600938300000|2020-09-24 09:05:00|2818.6|2806.6|2819.6|2807.6|2820.6|2808.6|2816.6|2804.6|57
1600938600000|2020-09-24 09:10:00|2818.6|2806.6|2828.1|2816.1|2828.6|2816.6|2815.1|2803.1|103
1600938900000|2020-09-24 09:15:00|2828.6|2816.6|2826.1|2814.1|2830.1|2818.1|2824.6|2812.6|21
1600939200000|2020-09-24 09:20:00|2825.6|2813.6|2824.6|2812.6|2829.6|2817.6|2823.6|2811.6|6
1600939500000|2020-09-24 09:25:00|2825.1|2813.1|2822.6|2810.6|2825.6|2813.6|2821.6|2809.6|1
1600939800000|2020-09-24 09:30:00|2822.1|2810.1|2820.6|2808.6|2826.6|2814.6|2819.6|2807.6|26
1600940100000|2020-09-24 09:35:00|2820.1|2808.1|2826.6|2814.6|2828|2816|2819.6|2807.6|37
1600940400000|2020-09-24 09:40:00|2826.1|2814.1|2821.6|2809.6|2826.1|2814.1|2821.6|2809.6|7
1600940700000|2020-09-24 09:45:00|2821.1|2809.1|2817|2805|2824.5|2812.5|2816|2804|34
1600941000000|2020-09-24 09:50:00|2816.5|2804.5|2807.5|2795.5|2817|2805|2801|2789|129
1600941300000|2020-09-24 09:55:00|2807|2795|2794|2782|2809|2797|2792|2780|586
1601001000000|2020-09-25 02:30:00|2804.2|2792.2|2810.2|2798.2|2815.7|2803.7|2804.2|2792.2|71
1601001300000|2020-09-25 02:35:00|2809.7|2797.7|2795.2|2783.2|2814.2|2802.2|2778.2|2758.2|230
1601001600000|2020-09-25 02:40:00|2795.8|2783.8|2811.2|2799.2|2811.2|2799.2|2795.2|2783.2|88
1601001900000|2020-09-25 02:45:00|2811.7|2799.7|2814.7|2802.7|2815.2|2803.2|2810.2|2798.2|28
1601002200000|2020-09-25 02:50:00|2815.2|2803.2|2811.2|2799.2|2815.2|2803.2|2808.2|2796.2|32
1601002500000|2020-09-25 02:55:00|2809.2|2797.2|2817.7|2805.7|2820.2|2808.2|2808.7|2796.7|19
1601002800000|2020-09-25 03:00:00|2818.2|2806.2|2822.2|2810.2|2823.2|2811.2|2814.1|2802.1|43
1601003100000|2020-09-25 03:05:00|2822.7|2810.7|2823.2|2811.2|2824.7|2812.7|2819.2|2807.2|11
1601003400000|2020-09-25 03:10:00|2822.7|2810.7|2815.6|2803.6|2823.2|2811.2|2815.2|2803.2|121
1601003700000|2020-09-25 03:15:00|2816.1|2804.1|2817.6|2805.6|2818.6|2806.6|2812.1|2800.1|45
1601004000000|2020-09-25 03:20:00|2817.1|2805.1|2817.6|2805.6|2819.6|2807.6|2815.1|2803.1|15
1601004300000|2020-09-25 03:25:00|2817.2|2805.2|2816.2|2804.2|2822.2|2810.2|2816.2|2804.2|48
1601004600000|2020-09-25 03:30:00|2817.2|2805.2|2820.2|2808.2|2820.7|2808.7|2815.7|2803.7|12
1601004900000|2020-09-25 03:35:00|2819.7|2807.7|2819.7|2807.7|2820.7|2808.7|2818.2|2806.2|0
1601005200000|2020-09-25 03:40:00|2820.6|2808.6|2820.2|2808.2|2821.2|2809.2|2818.7|2806.7|1
1601005500000|2020-09-25 03:45:00|2819.7|2807.7|2820.1|2808.1|2820.7|2808.7|2818.7|2806.7|2
1601005800000|2020-09-25 03:50:00|2820.6|2808.6|2821.6|2809.6|2822.6|2810.6|2820.1|2808.1|63
1601006100000|2020-09-25 03:55:00|2819.6|2807.6|2824.6|2812.6|2825.6|2813.6|2819.6|2807.6|2
1601006400000|2020-09-25 04:00:00|2825.1|2813.1|2825.1|2813.1|2826.1|2814.1|2823.6|2811.6|9
1601006700000|2020-09-25 04:05:00|2824.1|2812.1|2821.6|2809.6|2824.6|2812.6|2821.1|2809.1|36
1601007000000|2020-09-25 04:10:00|2822.1|2810.1|2820.6|2808.6|2823.1|2811.1|2820.6|2808.6|10
1601007300000|2020-09-25 04:15:00|2821.1|2809.1|2822.1|2810.1|2822.6|2810.6|2821.1|2809.1|15
1601007600000|2020-09-25 04:20:00|2820.6|2808.6|2822.5|2810.5|2824.6|2812.6|2820.6|2808.6|26
1601007900000|2020-09-25 04:25:00|2823|2811|2824.5|2812.5|2824.6|2812.6|2821.1|2809.1|4
1601015400000|2020-09-25 06:30:00|2821.9|2809.9|2821.4|2809.4|2824.4|2812.4|2817.4|2805.4|235
1601015700000|2020-09-25 06:35:00|2820.4|2808.4|2824.5|2812.5|2825|2813|2820|2808|46
1601016000000|2020-09-25 06:40:00|2823.1|2811.1|2828|2816|2831|2819|2821.5|2809.5|34
1601016300000|2020-09-25 06:45:00|2828.5|2816.5|2830|2818|2833.5|2821.5|2828.5|2816.5|29
1601016600000|2020-09-25 06:50:00|2828.5|2816.5|2832|2820|2834|2822|2828.5|2816.5|65
1601016900000|2020-09-25 06:55:00|2832.5|2820.5|2830.5|2818.5|2833|2821|2829.9|2817.9|103
1601017200000|2020-09-25 07:00:00|2830|2818|2827.9|2815.9|2830|2818|2826|2814|44
1601017500000|2020-09-25 07:05:00|2828.5|2816.5|2832.5|2820.5|2832.5|2820.5|2828.4|2816.4|16
1601017800000|2020-09-25 07:10:00|2831.5|2819.5|2837.5|2825.5|2838.5|2826.5|2831.5|2819.5|152
1601018100000|2020-09-25 07:15:00|2837|2825|2842|2830|2842|2830|2836.5|2824.5|22
1601018400000|2020-09-25 07:20:00|2843|2831|2835.9|2823.9|2843|2831|2835.9|2823.9|74
1601018700000|2020-09-25 07:25:00|2835|2823|2841.9|2829.9|2843.4|2831.4|2835|2823|33
1601019000000|2020-09-25 07:30:00|2841.4|2829.4|2839.8|2827.8|2842.4|2830.4|2839.8|2827.8|97
1601019300000|2020-09-25 07:35:00|2839.9|2827.9|2837.8|2825.8|2839.9|2827.9|2835.8|2823.8|33
1601019600000|2020-09-25 07:40:00|2835.8|2823.8|2835.9|2823.9|2836.8|2824.8|2835.8|2823.8|39
1601019900000|2020-09-25 07:45:00|2836.3|2824.3|2836.9|2824.9|2836.9|2824.9|2835.8|2823.8|23
1601020200000|2020-09-25 07:50:00|2836.8|2824.8|2835.9|2823.9|2836.9|2824.9|2835.9|2823.9|4
1601020500000|2020-09-25 07:55:00|2836.9|2824.9|2835.8|2823.8|2838.4|2826.4|2835.8|2823.8|50
1601020800000|2020-09-25 08:00:00|2836.3|2824.3|2840.7|2828.7|2840.7|2828.7|2834.2|2822.2|102
1601021100000|2020-09-25 08:05:00|2839.7|2827.7|2843.2|2831.2|2845.7|2833.7|2839.7|2827.7|34
1601021400000|2020-09-25 08:10:00|2843.7|2831.7|2840.7|2828.7|2843.7|2831.7|2839.7|2827.7|63
1601021700000|2020-09-25 08:15:00|2841.2|2829.2|2841.7|2829.7|2842.2|2830.2|2840.2|2828.2|2
1601022000000|2020-09-25 08:20:00|2842.2|2830.2|2843.2|2831.2|2843.2|2831.2|2840.2|2828.2|1
1601022300000|2020-09-25 08:25:00|2842.7|2830.7|2853.3|2841.3|2853.8|2841.8|2842.7|2830.7|33
1601022600000|2020-09-25 08:30:00|2853.8|2841.8|2860.2|2848.2|2860.7|2848.7|2850.2|2838.2|14
1601022900000|2020-09-25 08:35:00|2860.7|2848.7|2865.1|2853.1|2865.7|2853.7|2859.7|2847.7|69
1601023200000|2020-09-25 08:40:00|2865.6|2853.6|2871.6|2859.6|2872.1|2860.1|2865.6|2853.6|233
1601023500000|2020-09-25 08:45:00|2872|2860|2872.5|2860.5|2876|2864|2872|2860|101
1601023800000|2020-09-25 08:50:00|2873|2861|2876|2864|2880.5|2868.5|2872.5|2860.5|173
1601024100000|2020-09-25 08:55:00|2876.5|2864.5|2885.4|2873.4|2885.9|2873.9|2876.5|2864.5|116
1601024400000|2020-09-25 09:00:00|2885.9|2873.9|2889.9|2877.9|2891.4|2879.4|2885.4|2873.4|258
1601024700000|2020-09-25 09:05:00|2889.4|2877.4|2890.3|2878.3|2891.8|2879.8|2889.4|2877.4|96
1601025000000|2020-09-25 09:10:00|2890.8|2878.8|2888.8|2876.8|2891.3|2879.3|2888.8|2876.8|132
1601025300000|2020-09-25 09:15:00|2890.8|2878.8|2889.3|2877.3|2892.3|2880.3|2888.8|2876.8|112
1601025600000|2020-09-25 09:20:00|2890.3|2878.3|2892.3|2880.3|2892.8|2880.8|2889.3|2877.3|36
1601025900000|2020-09-25 09:25:00|2892.8|2880.8|2891.8|2879.8|2892.8|2880.8|2891.8|2879.8|28
1601026200000|2020-09-25 09:30:00|2890.8|2878.8|2879.8|2867.8|2892.3|2880.3|2879.8|2867.8|144
1601026500000|2020-09-25 09:35:00|2880.3|2868.3|2872.9|2860.9|2881.8|2869.8|2872.4|2860.4|41
1601026800000|2020-09-25 09:40:00|2872.4|2860.4|2866.4|2854.4|2874.9|2862.9|2865.4|2853.4|55
1601027100000|2020-09-25 09:45:00|2865.4|2853.4|2862.4|2850.4|2868.4|2856.4|2862.4|2850.4|81
1601027400000|2020-09-25 09:50:00|2861.9|2849.9|2865.2|2853.2|2865.2|2853.2|2852.3|2840.3|370
1601027700000|2020-09-25 09:55:00|2866.2|2854.2|2878.2|2866.2|2878.2|2866.2|2866.1|2854.1|321
1601260200000|2020-09-28 02:30:00|2908.7|2896.7|2893.8|2881.8|2908.7|2896.7|2888.9|2876.9|130
1601260500000|2020-09-28 02:35:00|2893.7|2881.7|2890.8|2878.8|2894.8|2882.8|2887.5|2875.5|136
1601260800000|2020-09-28 02:40:00|2891.8|2879.8|2895.9|2883.9|2897.9|2885.9|2891.8|2879.8|58
1601261100000|2020-09-28 02:45:00|2896|2884|2898.9|2886.9|2899.5|2887.5|2894.9|2882.9|42
1601261400000|2020-09-28 02:50:00|2898.4|2886.4|2895.5|2883.5|2898.9|2886.9|2894.9|2882.9|54
1601261700000|2020-09-28 02:55:00|2894.9|2882.9|2896.5|2884.5|2897.1|2885.1|2894.9|2882.9|10
1601262000000|2020-09-28 03:00:00|2895.9|2883.9|2893.6|2881.6|2896.5|2884.5|2893|2881|48
1601262300000|2020-09-28 03:05:00|2894|2882|2898.5|2886.5|2900.6|2888.6|2893.8|2881.8|58
1601262600000|2020-09-28 03:10:00|2898.1|2886.1|2900.5|2888.5|2900.6|2888.6|2897|2885|6
1601262900000|2020-09-28 03:15:00|2901|2889|2899|2887|2901.5|2889.5|2897.9|2885.9|43
1601263200000|2020-09-28 03:20:00|2898.5|2886.5|2890.9|2878.9|2898.5|2886.5|2889.9|2877.9|48
1601263500000|2020-09-28 03:25:00|2889.9|2877.9|2884.4|2872.4|2890.8|2878.8|2882.7|2870.7|74
1601263800000|2020-09-28 03:30:00|2883.8|2871.8|2875.3|2863.3|2883.8|2871.8|2869.1|2857.1|144
1601264100000|2020-09-28 03:35:00|2875.4|2863.4|2879.3|2867.3|2879.7|2867.7|2875.3|2863.3|23
1601264400000|2020-09-28 03:40:00|2878.3|2866.3|2889.3|2877.3|2889.3|2877.3|2877.3|2865.3|34
1601264700000|2020-09-28 03:45:00|2888.3|2876.3|2887.3|2875.3|2890.3|2878.3|2886.7|2874.7|2
1601265000000|2020-09-28 03:50:00|2887.2|2875.2|2883.7|2871.7|2887.2|2875.2|2883.7|2871.7|7
1601265300000|2020-09-28 03:55:00|2882.8|2870.8|2885.6|2873.6|2886.7|2874.7|2882.8|2870.8|199
1601265600000|2020-09-28 04:00:00|2886.1|2874.1|2881|2869|2886.1|2874.1|2878|2866|39
1601265900000|2020-09-28 04:05:00|2880.9|2868.9|2880.5|2868.5|2881.5|2869.5|2878.7|2866.7|59
1601266200000|2020-09-28 04:10:00|2881|2869|2882.3|2870.3|2882.5|2870.5|2881|2869|23
1601266500000|2020-09-28 04:15:00|2882.8|2870.8|2883.3|2871.3|2886.5|2874.5|2882.8|2870.8|11
1601266800000|2020-09-28 04:20:00|2882.9|2870.9|2877.2|2865.2|2882.9|2870.9|2877.2|2865.2|40
1601267100000|2020-09-28 04:25:00|2876.8|2864.8|2877.3|2865.3|2878.8|2866.8|2873.8|2861.8|194
1601274600000|2020-09-28 06:30:00|2868|2856|2861.5|2849.5|2868.1|2856.1|2854.5|2842.5|210
1601274900000|2020-09-28 06:35:00|2860.5|2848.5|2839.1|2827.1|2860.5|2848.5|2794|2774|257
1601275200000|2020-09-28 06:40:00|2838.3|2826.3|2834.8|2822.8|2842.9|2830.9|2833.1|2821.1|222
1601275500000|2020-09-28 06:45:00|2834|2822|2824.8|2812.8|2834|2822|2824.6|2812.6|84
1601275800000|2020-09-28 06:50:00|2823.5|2811.5|2812|2800|2823.5|2811.5|2805.4|2793.4|100
1601276100000|2020-09-28 06:55:00|2810.9|2798.9|2820.6|2808.6|2821.1|2809.1|2809.3|2797.3|109
1601276400000|2020-09-28 07:00:00|2821|2809|2816.3|2804.3|2823.2|2811.2|2811|2799|54
1601276700000|2020-09-28 07:05:00|2817.1|2805.1|2803.7|2791.7|2817.7|2805.7|2803.7|2791.7|59
1601277000000|2020-09-28 07:10:00|2803.5|2791.5|2802.1|2790.1|2807.3|2795.3|2773.1|2753.1|99
1601277300000|2020-09-28 07:15:00|2801.7|2789.7|2810|2798|2810|2798|2801.7|2789.7|35
1601277600000|2020-09-28 07:20:00|2809.5|2797.5|2836|2824|2840|2828|2809.5|2797.5|60
1601277900000|2020-09-28 07:25:00|2835.5|2823.5|2862|2850|2862|2850|2833.4|2821.4|150
1601278200000|2020-09-28 07:30:00|2861.8|2849.8|2841.1|2829.1|2867|2855|2838.7|2826.7|36
1601278500000|2020-09-28 07:35:00|2841.2|2829.2|2823.1|2811.1|2841.2|2829.2|2822.6|2810.6|46
1601278800000|2020-09-28 07:40:00|2822.7|2810.7|2834.1|2822.1|2834.1|2822.1|2822.5|2810.5|17
1601279100000|2020-09-28 07:45:00|2832.6|2820.6|2835|2823|2837.5|2825.5|2832.3|2820.3|11
1601279400000|2020-09-28 07:50:00|2834.5|2822.5|2832.3|2820.3|2835.5|2823.5|2831|2819|94
1601279700000|2020-09-28 07:55:00|2831.3|2819.3|2840|2828|2842.5|2830.5|2829.2|2817.2|42
1601280000000|2020-09-28 08:00:00|2840.4|2828.4|2846.5|2834.5|2847.4|2835.4|2839.9|2827.9|0
1601280300000|2020-09-28 08:05:00|2847.9|2835.9|2848.6|2836.6|2849.6|2837.6|2842.3|2830.3|280
1601280600000|2020-09-28 08:10:00|2849.1|2837.1|2838.6|2826.6|2849.6|2837.6|2834.1|2822.1|91
1601280900000|2020-09-28 08:15:00|2838.5|2826.5|2828.2|2816.2|2839.6|2827.6|2828.2|2816.2|103
1601281200000|2020-09-28 08:20:00|2828.3|2816.3|2829.8|2817.8|2833.7|2821.7|2825.2|2813.2|54
1601281500000|2020-09-28 08:25:00|2830.2|2818.2|2830.1|2818.1|2830.3|2818.3|2827.3|2815.3|13
1601281800000|2020-09-28 08:30:00|2830.2|2818.2|2837.1|2825.1|2838.6|2826.6|2828.1|2816.1|44
1601282100000|2020-09-28 08:35:00|2841|2829|2848.1|2836.1|2849.3|2837.3|2840.5|2828.5|56
1601282400000|2020-09-28 08:40:00|2848.6|2836.6|2848.9|2836.9|2852.7|2840.7|2848.1|2836.1|76
1601282700000|2020-09-28 08:45:00|2849.6|2837.6|2844.6|2832.6|2849.6|2837.6|2844|2832|23
1601283000000|2020-09-28 08:50:00|2844.7|2832.7|2839.4|2827.4|2845.6|2833.6|2832.6|2820.6|36
1601283300000|2020-09-28 08:55:00|2840.4|2828.4|2847|2835|2847.1|2835.1|2840.4|2828.4|10
1601283600000|2020-09-28 09:00:00|2847.6|2835.6|2847.1|2835.1|2848.6|2836.6|2846.3|2834.3|121
1601283900000|2020-09-28 09:05:00|2846.6|2834.6|2836.8|2824.8|2846.6|2834.6|2835.3|2823.3|55
1601284200000|2020-09-28 09:10:00|2837.3|2825.3|2843.1|2831.1|2844.4|2832.4|2837.3|2825.3|0
1601284500000|2020-09-28 09:15:00|2843|2831|2844.5|2832.5|2845|2833|2841|2829|49
1601284800000|2020-09-28 09:20:00|2845.8|2833.8|2846.1|2834.1|2848.5|2836.5|2842.4|2830.4|0
1601285100000|2020-09-28 09:25:00|2846|2834|2840|2828|2847.1|2835.1|2838.5|2826.5|7
1601285400000|2020-09-28 09:30:00|2839.5|2827.5|2842|2830|2843|2831|2838.5|2826.5|22
1601285700000|2020-09-28 09:35:00|2842.4|2830.4|2851|2839|2853.5|2841.5|2842.4|2830.4|21
1601286000000|2020-09-28 09:40:00|2850.9|2838.9|2853|2841|2853|2841|2848.7|2836.7|19
1601286300000|2020-09-28 09:45:00|2852.2|2840.2|2845.2|2833.2|2852.2|2840.2|2840.4|2828.4|141
1601286600000|2020-09-28 09:50:00|2846.1|2834.1|2852.5|2840.5|2852.5|2840.5|2845.8|2833.8|82
1601286900000|2020-09-28 09:55:00|2849.9|2837.9|2862.9|2850.9|2864.4|2852.4|2848.9|2836.9|213
1601346600000|2020-09-29 02:30:00|2868|2856|2861.2|2849.2|2873.7|2861.7|2859.6|2847.6|136
1601346900000|2020-09-29 02:35:00|2861.9|2849.9|2858.6|2846.6|2864.2|2852.2|2847.6|2835.6|22
1601347200000|2020-09-29 02:40:00|2858.5|2846.5|2849.9|2837.9|2858.6|2846.6|2849.9|2837.9|7
1601347500000|2020-09-29 02:45:00|2849.4|2837.4|2844.4|2832.4|2852.9|2840.9|2843|2831|22
1601347800000|2020-09-29 02:50:00|2845.4|2833.4|2843|2831|2845.9|2833.9|2839.6|2827.6|26
1601348100000|2020-09-29 02:55:00|2842.8|2830.8|2842|2830|2844|2832|2836|2824|4
1601348400000|2020-09-29 03:00:00|2842.5|2830.5|2834.6|2822.6|2844|2832|2833.3|2821.3|18
1601348700000|2020-09-29 03:05:00|2834.2|2822.2|2841.8|2829.8|2843.6|2831.6|2834|2822|3
1601349000000|2020-09-29 03:10:00|2841.4|2829.4|2845.4|2833.4|2847.4|2835.4|2841.4|2829.4|0
1601349300000|2020-09-29 03:15:00|2844.8|2832.8|2840.2|2828.2|2846.4|2834.4|2840.2|2828.2|34
1601349600000|2020-09-29 03:20:00|2840.6|2828.6|2843.2|2831.2|2844.2|2832.2|2838|2826|18
1601349900000|2020-09-29 03:25:00|2843.7|2831.7|2843.2|2831.2|2846.2|2834.2|2840.2|2828.2|0
1601350200000|2020-09-29 03:30:00|2842.2|2830.2|2841.2|2829.2|2842.2|2830.2|2838.4|2826.4|0
1601350500000|2020-09-29 03:35:00|2841.7|2829.7|2845.2|2833.2|2846.2|2834.2|2841.7|2829.7|0
1601350800000|2020-09-29 03:40:00|2844.2|2832.2|2848.7|2836.7|2850.2|2838.2|2844.2|2832.2|3
1601351100000|2020-09-29 03:45:00|2849.1|2837.1|2853.8|2841.8|2853.8|2841.8|2847.6|2835.6|4
1601351400000|2020-09-29 03:50:00|2854.2|2842.2|2864.7|2852.7|2865.6|2853.6|2854.2|2842.2|132
1601351700000|2020-09-29 03:55:00|2865.1|2853.1|2867|2855|2870.2|2858.2|2863.3|2851.3|11
1601352000000|2020-09-29 04:00:00|2868|2856|2876|2864|2877|2865|2867|2855|39
1601352300000|2020-09-29 04:05:00|2875.6|2863.6|2876|2864|2877|2865|2873|2861|18
1601352600000|2020-09-29 04:10:00|2876.1|2864.1|2877.1|2865.1|2880.2|2868.2|2873.1|2861.1|63
1601352900000|2020-09-29 04:15:00|2877|2865|2879.9|2867.9|2879.9|2867.9|2877|2865|71
1601353200000|2020-09-29 04:20:00|2880.1|2868.1|2888.3|2876.3|2888.3|2876.3|2880.1|2868.1|16
1601353500000|2020-09-29 04:25:00|2887.9|2875.9|2886|2874|2892.1|2880.1|2881.5|2869.5|45
1601361000000|2020-09-29 06:30:00|2880.6|2868.6|2865.4|2853.4|2880.6|2868.6|2860.2|2847.2|78
1601361300000|2020-09-29 06:35:00|2866.2|2854.2|2860.9|2848.9|2866.4|2854.4|2855.1|2843.1|51
1601361600000|2020-09-29 06:40:00|2861|2849|2868.7|2856.7|2869.5|2857.5|2861|2849|76
1601361900000|2020-09-29 06:45:00|2868.2|2856.2|2858.9|2846.9|2871.7|2859.7|2858.7|2846.7|101
1601362200000|2020-09-29 06:50:00|2861.3|2849.3|2868.9|2856.9|2868.9|2856.9|2860.3|2848.3|114
1601362500000|2020-09-29 06:55:00|2870.3|2858.3|2873.9|2861.9|2873.9|2861.9|2869.3|2857.3|76
1601362800000|2020-09-29 07:00:00|2875.9|2863.9|2873.5|2861.5|2877.9|2865.9|2872.2|2860.2|65
1601363100000|2020-09-29 07:05:00|2872.9|2860.9|2866.3|2854.3|2873.4|2861.4|2863.7|2851.7|55
1601363400000|2020-09-29 07:10:00|2866.9|2854.9|2859.1|2847.1|2866.9|2854.9|2859.1|2847.1|39
1601363700000|2020-09-29 07:15:00|2859.5|2847.5|2855.4|2843.4|2861.1|2849.1|2850|2838|83
1601364000000|2020-09-29 07:20:00|2853.8|2841.8|2854.6|2842.6|2857.2|2845.2|2852.5|2840.5|11
1601364300000|2020-09-29 07:25:00|2855|2843|2868.7|2856.7|2871.6|2859.6|2854.1|2842.1|78
1601364600000|2020-09-29 07:30:00|2869.7|2857.7|2862.6|2850.6|2870.1|2858.1|2862.6|2850.6|84
1601364900000|2020-09-29 07:35:00|2862.1|2850.1|2854.6|2842.6|2862.2|2850.2|2851.8|2839.8|165
1601365200000|2020-09-29 07:40:00|2854.5|2842.5|2834.5|2822.5|2855.6|2843.6|2831.5|2819.5|107
1601365500000|2020-09-29 07:45:00|2834.1|2822.1|2828.4|2816.4|2836.6|2824.6|2827.2|2815.2|118
1601365800000|2020-09-29 07:50:00|2829|2817|2833.9|2821.9|2837.5|2825.5|2828.9|2816.9|6
1601366100000|2020-09-29 07:55:00|2833.5|2821.5|2841.8|2829.8|2841.8|2829.8|2831.8|2819.8|31
1601366400000|2020-09-29 08:00:00|2841.4|2829.4|2836|2824|2841.7|2829.7|2831.8|2819.8|34
1601366700000|2020-09-29 08:05:00|2836.1|2824.1|2826.9|2814.9|2836.1|2824.1|2823.2|2811.2|10
1601367000000|2020-09-29 08:10:00|2827.4|2815.4|2828.6|2816.6|2829.6|2817.6|2823.6|2811.6|52
1601367300000|2020-09-29 08:15:00|2829|2817|2831.6|2819.6|2834.6|2822.6|2829|2817|0
1601367600000|2020-09-29 08:20:00|2832.1|2820.1|2828.2|2816.2|2835.7|2823.7|2828.2|2816.2|6
1601367900000|2020-09-29 08:25:00|2828.4|2816.4|2834.6|2822.6|2838.2|2826.2|2826.6|2814.6|6
1601368200000|2020-09-29 08:30:00|2835.2|2823.2|2836.1|2824.1|2838.8|2826.8|2830|2818|0
1601368500000|2020-09-29 08:35:00|2836.5|2824.5|2840.5|2828.5|2847.5|2835.5|2836.1|2824.1|9
1601368800000|2020-09-29 08:40:00|2840.1|2828.1|2833|2821|2841|2829|2832.5|2820.5|47
1601369100000|2020-09-29 08:45:00|2832.5|2820.5|2834.8|2822.8|2835.8|2823.8|2831|2819|8
1601369400000|2020-09-29 08:50:00|2835.3|2823.3|2830.8|2818.8|2839.3|2827.3|2830.8|2818.8|9
1601369700000|2020-09-29 08:55:00|2831.2|2819.2|2834.8|2822.8|2838.6|2826.6|2830.8|2818.8|2
1601370000000|2020-09-29 09:00:00|2834.2|2822.2|2841.9|2829.9|2842|2830|2833.2|2821.2|44
1601370300000|2020-09-29 09:05:00|2844.2|2832.2|2844.3|2832.3|2850.4|2838.4|2842.8|2830.8|22
1601370600000|2020-09-29 09:10:00|2844.2|2832.2|2841.8|2829.8|2847.8|2835.8|2841.8|2829.8|0
1601370900000|2020-09-29 09:15:00|2842.8|2830.8|2841.2|2829.2|2845.8|2833.8|2838.2|2826.2|7
1601371200000|2020-09-29 09:20:00|2841.6|2829.6|2839.1|2827.1|2845.2|2833.2|2838.6|2826.6|2
1601371500000|2020-09-29 09:25:00|2839|2827|2823.5|2811.5|2839|2827|2822.1|2810.1|117
1601371800000|2020-09-29 09:30:00|2824|2812|2825.2|2813.2|2832.2|2820.2|2821.6|2809.6|188
1601372100000|2020-09-29 09:35:00|2826.2|2814.2|2833.8|2821.8|2839.6|2827.6|2823.2|2811.2|172
1601372400000|2020-09-29 09:40:00|2834.8|2822.8|2835.2|2823.2|2838.1|2826.1|2832.2|2820.2|14
1601372700000|2020-09-29 09:45:00|2834.6|2822.6|2826.2|2814.2|2834.6|2822.6|2825.7|2813.7|15
1601373000000|2020-09-29 09:50:00|2826.7|2814.7|2832.1|2820.1|2833.1|2821.1|2824.8|2812.8|13
1601373300000|2020-09-29 09:55:00|2831.6|2819.6|2823.6|2811.6|2836.5|2824.5|2822.8|2810.8|39
1601433000000|2020-09-30 02:30:00|2777.5|2765.5|2772.6|2760.6|2785.5|2773.5|2768.5|2756.5|88
1601433300000|2020-09-30 02:35:00|2772.7|2760.7|2775.3|2763.3|2776.9|2764.9|2772.3|2760.3|32
1601433600000|2020-09-30 02:40:00|2774.9|2762.9|2778.7|2766.7|2782.3|2770.3|2771.3|2759.3|59
1601433900000|2020-09-30 02:45:00|2778.1|2766.1|2771.3|2759.3|2778.7|2766.7|2770.7|2758.7|5
1601434200000|2020-09-30 02:50:00|2771.7|2759.7|2779.9|2767.9|2779.9|2767.9|2771.7|2759.7|0
1601434500000|2020-09-30 02:55:00|2779.3|2767.3|2774.5|2762.5|2779.9|2767.9|2774.1|2762.1|25
1601434800000|2020-09-30 03:00:00|2774.1|2762.1|2766.3|2754.3|2774.7|2762.7|2760.9|2748.9|106
1601435100000|2020-09-30 03:05:00|2766.1|2754.1|2764.9|2752.9|2769.9|2757.9|2764.3|2752.3|2
1601435400000|2020-09-30 03:10:00|2763.7|2751.7|2765.9|2753.9|2766.9|2754.9|2762.9|2750.9|4
1601435700000|2020-09-30 03:15:00|2766.4|2754.4|2780.9|2768.9|2781.9|2769.9|2766.4|2754.4|51
1601436000000|2020-09-30 03:20:00|2780.4|2768.4|2787.6|2775.6|2790.6|2778.6|2780.4|2768.4|62
1601436300000|2020-09-30 03:25:00|2787.3|2775.3|2785.6|2773.6|2793.3|2781.3|2785.6|2773.6|49
1601436600000|2020-09-30 03:30:00|2785.4|2773.4|2789|2777|2790.6|2778.6|2783.4|2771.4|21
1601436900000|2020-09-30 03:35:00|2789.6|2777.6|2788.5|2776.5|2791.4|2779.4|2786.4|2774.4|43
1601437200000|2020-09-30 03:40:00|2788|2776|2786.7|2774.7|2790.6|2778.6|2785.7|2773.7|94
1601437500000|2020-09-30 03:45:00|2786.2|2774.2|2795|2783|2800.6|2788.6|2786.2|2774.2|49
1601437800000|2020-09-30 03:50:00|2794.6|2782.6|2796.6|2784.6|2798.6|2786.6|2791.2|2779.2|47
1601438100000|2020-09-30 03:55:00|2796.1|2784.1|2796.4|2784.4|2805.2|2793.2|2794.8|2782.8|16
1601438400000|2020-09-30 04:00:00|2796.6|2784.6|2784.2|2772.2|2798.9|2786.9|2783.6|2771.6|53
1601438700000|2020-09-30 04:05:00|2784.7|2772.7|2789.2|2777.2|2789.2|2777.2|2778.2|2766.2|35
1601439000000|2020-09-30 04:10:00|2789.3|2777.3|2792.6|2780.6|2795.4|2783.4|2788.6|2776.6|24
1601439300000|2020-09-30 04:15:00|2793.1|2781.1|2792.2|2780.2|2795.2|2783.2|2791.6|2779.6|8
1601439600000|2020-09-30 04:20:00|2792.6|2780.6|2782.4|2770.4|2796.8|2784.8|2782.4|2770.4|52
1601439900000|2020-09-30 04:25:00|2781.8|2769.8|2788.9|2776.9|2789.4|2777.4|2780.4|2768.4|55
1601447400000|2020-09-30 06:30:00|2783.5|2771.5|2775.8|2763.8|2784.2|2772.2|2774|2762|109
1601447700000|2020-09-30 06:35:00|2776.6|2764.6|2773.5|2761.5|2777.8|2765.8|2773.3|2761.3|4
1601448000000|2020-09-30 06:40:00|2772.5|2760.5|2775.7|2763.7|2780.2|2768.2|2772.5|2760.5|17
1601448300000|2020-09-30 06:45:00|2776.2|2764.2|2775.2|2763.2|2777.2|2765.2|2772.6|2760.6|20
1601448600000|2020-09-30 06:50:00|2774.2|2762.2|2774|2762|2776.2|2764.2|2771.6|2759.6|7
1601448900000|2020-09-30 06:55:00|2774.2|2762.2|2775|2763|2778|2766|2773.2|2761.2|29
1601449200000|2020-09-30 07:00:00|2775.4|2763.4|2790|2778|2791.1|2779.1|2775.4|2763.4|12
1601449500000|2020-09-30 07:05:00|2790.5|2778.5|2803.8|2791.8|2809.8|2797.8|2789.1|2777.1|38
1601449800000|2020-09-30 07:10:00|2804.2|2792.2|2803.8|2791.8|2804.8|2792.8|2799.8|2787.8|14
1601450100000|2020-09-30 07:15:00|2803.4|2791.4|2797.6|2785.6|2803.4|2791.4|2793.1|2781.1|36
1601450400000|2020-09-30 07:20:00|2797.2|2785.2|2812.3|2800.3|2813.3|2801.3|2796.6|2784.6|13
1601450700000|2020-09-30 07:25:00|2811.8|2799.8|2811.1|2799.1|2823.3|2811.3|2810.6|2798.6|110
1601451000000|2020-09-30 07:30:00|2810.6|2798.6|2799.7|2787.7|2812.1|2800.1|2799.2|2787.2|110
1601451300000|2020-09-30 07:35:00|2800.7|2788.7|2797.2|2785.2|2801.7|2789.7|2794.7|2782.7|161
1601451600000|2020-09-30 07:40:00|2796.8|2784.8|2794.7|2782.7|2796.8|2784.8|2789.7|2777.7|21
1601451900000|2020-09-30 07:45:00|2794.6|2782.6|2797.7|2785.7|2800.7|2788.7|2793.7|2781.7|9
1601452200000|2020-09-30 07:50:00|2797.3|2785.3|2797.7|2785.7|2798.1|2786.1|2792.7|2780.7|3
1601452500000|2020-09-30 07:55:00|2797.8|2785.8|2798.6|2786.6|2799.2|2787.2|2795.7|2783.7|6
1601452800000|2020-09-30 08:00:00|2799.7|2787.7|2790.7|2778.7|2802.1|2790.1|2788.1|2776.1|228
1601453100000|2020-09-30 08:05:00|2789.9|2777.9|2789.7|2777.7|2791.1|2779.1|2788.1|2776.1|96
1601453400000|2020-09-30 08:10:00|2790.7|2778.7|2792.2|2780.2|2792.7|2780.7|2789.7|2777.7|2
1601453700000|2020-09-30 08:15:00|2791.8|2779.8|2794.7|2782.7|2797.7|2785.7|2791.8|2779.8|11
1601454000000|2020-09-30 08:20:00|2794.9|2782.9|2793.2|2781.2|2800.7|2788.7|2792.7|2780.7|56
1601454300000|2020-09-30 08:25:00|2793.3|2781.3|2790.1|2778.1|2795.2|2783.2|2790.1|2778.1|100
1601454600000|2020-09-30 08:30:00|2789.8|2777.8|2789.7|2777.7|2790.1|2778.1|2788.7|2776.7|79
1601454900000|2020-09-30 08:35:00|2788.7|2776.7|2789.7|2777.7|2789.7|2777.7|2788|2776|25
1601455200000|2020-09-30 08:40:00|2789.3|2777.3|2791.6|2779.6|2794.6|2782.6|2789|2777|15
1601455500000|2020-09-30 08:45:00|2791.1|2779.1|2792.6|2780.6|2794.2|2782.2|2789|2777|9
1601455800000|2020-09-30 08:50:00|2793.4|2781.4|2794.1|2782.1|2797.2|2785.2|2791.6|2779.6|22
1601456100000|2020-09-30 08:55:00|2793.7|2781.7|2788.5|2776.5|2793.7|2781.7|2787.5|2775.5|63
1601456400000|2020-09-30 09:00:00|2787.5|2775.5|2780.3|2768.3|2787.5|2775.5|2779.3|2767.3|36
1601456700000|2020-09-30 09:05:00|2780.7|2768.7|2782.3|2770.3|2784.3|2772.3|2778.3|2766.3|9
1601457000000|2020-09-30 09:10:00|2781.3|2769.3|2782.3|2770.3|2783.3|2771.3|2779.7|2767.7|8
1601457300000|2020-09-30 09:15:00|2781.9|2769.9|2782.9|2770.9|2783.9|2771.9|2779.7|2767.7|11
1601457600000|2020-09-30 09:20:00|2783.7|2771.7|2780.6|2768.6|2785.3|2773.3|2780.6|2768.6|70
1601457900000|2020-09-30 09:25:00|2780.4|2768.4|2775.9|2763.9|2780.4|2768.4|2775.3|2763.3|2
1601458200000|2020-09-30 09:30:00|2776.5|2764.5|2775.9|2763.9|2779.1|2767.1|2775.9|2763.9|11
1601458500000|2020-09-30 09:35:00|2775.2|2763.2|2770.9|2758.9|2777.7|2765.7|2769.5|2757.5|79
1601458800000|2020-09-30 09:40:00|2770.6|2758.6|2764.6|2752.6|2770.6|2758.6|2761.5|2749.5|68
1601459100000|2020-09-30 09:45:00|2764.5|2752.5|2764.5|2752.5|2767.1|2755.1|2763.1|2751.1|37
1601459400000|2020-09-30 09:50:00|2764.1|2752.1|2753.3|2741.3|2765.1|2753.1|2752.3|2740.3|76
1601459700000|2020-09-30 09:55:00|2752.3|2740.3|2761.5|2749.5|2761.6|2749.6|2751.1|2739.1|515
1601519400000|2020-10-01 02:30:00|2803.4|2791.4|2810.7|2798.7|2821.9|2809.9|2803.4|2791.4|82
1601519700000|2020-10-01 02:35:00|2811.3|2799.3|2815.2|2803.2|2816.2|2804.2|2811.3|2799.3|115
1601520000000|2020-10-01 02:40:00|2816.2|2804.2|2801.5|2789.5|2818.4|2806.4|2800.9|2788.9|182
1601520300000|2020-10-01 02:45:00|2801.9|2789.9|2800.3|2788.3|2811.7|2799.7|2796.9|2780.9|92
1601520600000|2020-10-01 02:50:00|2800.5|2788.5|2805.5|2793.5|2807|2795|2798.9|2786.9|24
1601520900000|2020-10-01 02:55:00|2804.9|2792.9|2804.9|2792.9|2807.7|2795.7|2804.9|2792.9|27
1601521200000|2020-10-01 03:00:00|2804.7|2792.7|2804.8|2792.8|2805.4|2793.4|2802.7|2790.7|37
1601521500000|2020-10-01 03:05:00|2804.3|2792.3|2802.9|2790.9|2804.9|2792.9|2802.9|2790.9|23
1601521800000|2020-10-01 03:10:00|2803.3|2791.3|2806.9|2794.9|2807.6|2795.6|2803.3|2791.3|4
1601522100000|2020-10-01 03:15:00|2807|2795|2806.3|2794.3|2807|2795|2802.3|2790.3|91
1601522400000|2020-10-01 03:20:00|2805.8|2793.8|2804.9|2792.9|2806.3|2794.3|2804.6|2792.6|3
1601522700000|2020-10-01 03:25:00|2804.6|2792.6|2804.5|2792.5|2805.1|2793.1|2804.1|2792.1|12
1601523000000|2020-10-01 03:30:00|2804.9|2792.9|2809.2|2797.2|2809.2|2797.2|2803.6|2791.6|23
1601523300000|2020-10-01 03:35:00|2809.6|2797.6|2805.6|2793.6|2810.9|2798.9|2805.6|2793.6|2
1601523600000|2020-10-01 03:40:00|2805.5|2793.5|2807.1|2795.1|2807.6|2795.6|2805.4|2793.4|19
1601523900000|2020-10-01 03:45:00|2807.5|2795.5|2808.6|2796.6|2809.9|2797.9|2806|2794|7
1601524200000|2020-10-01 03:50:00|2809.2|2797.2|2810.2|2798.2|2811.2|2799.2|2809.2|2797.2|18
1601524500000|2020-10-01 03:55:00|2810.3|2798.3|2808.6|2796.6|2810.8|2798.8|2807.2|2795.2|0
1601524800000|2020-10-01 04:00:00|2808.1|2796.1|2809.5|2797.5|2810.1|2798.1|2808.1|2796.1|29
1601525100000|2020-10-01 04:05:00|2809.6|2797.6|2809.5|2797.5|2810.1|2798.1|2809.1|2797.1|3
1601525400000|2020-10-01 04:10:00|2809.8|2797.8|2810.1|2798.1|2810.1|2798.1|2809.4|2797.4|20
1601525700000|2020-10-01 04:15:00|2809.4|2797.4|2813.3|2801.3|2813.3|2801.3|2809.4|2797.4|66
1601526000000|2020-10-01 04:20:00|2812.7|2800.7|2814.3|2802.3|2814.3|2802.3|2812.4|2800.4|34
1601526300000|2020-10-01 04:25:00|2815.2|2803.2|2816.6|2804.6|2816.6|2804.6|2812.8|2800.8|205
1601533800000|2020-10-01 06:30:00|2821.9|2809.9|2829.5|2817.5|2832.2|2820.2|2821.8|2809.8|25
1601534100000|2020-10-01 06:35:00|2829.4|2817.4|2837.7|2825.7|2840.3|2828.3|2828.5|2816.5|32
1601534400000|2020-10-01 06:40:00|2836.3|2824.3|2839.3|2827.3|2841.7|2829.7|2836|2824|80
1601534700000|2020-10-01 06:45:00|2839.4|2827.4|2843.9|2831.9|2845.2|2833.2|2838.3|2826.3|321
1601535000000|2020-10-01 06:50:00|2843.5|2831.5|2840.8|2828.8|2846.3|2834.3|2836.6|2824.6|127
1601535300000|2020-10-01 06:55:00|2840.3|2828.3|2845.4|2833.4|2847.4|2835.4|2840.3|2828.3|131
1601535600000|2020-10-01 07:00:00|2845.3|2833.3|2838.1|2826.1|2845.3|2833.3|2835.4|2823.4|94
1601535900000|2020-10-01 07:05:00|2839.2|2827.2|2843.1|2831.1|2843.7|2831.7|2839.1|2827.1|9
1601536200000|2020-10-01 07:10:00|2842.7|2830.7|2839.7|2827.7|2843.7|2831.7|2838.1|2826.1|37
1601536500000|2020-10-01 07:15:00|2842.1|2830.1|2841.7|2829.7|2847.4|2835.4|2841.1|2829.1|4
1601536800000|2020-10-01 07:20:00|2841.6|2829.6|2840.5|2828.5|2842.1|2830.1|2837.2|2825.2|12
1601537100000|2020-10-01 07:25:00|2840.6|2828.6|2841.7|2829.7|2844.1|2832.1|2840.5|2828.5|179
1601537400000|2020-10-01 07:30:00|2842.4|2830.4|2840.7|2828.7|2844.7|2832.7|2838.8|2826.8|2
1601537700000|2020-10-01 07:35:00|2839.7|2827.7|2846.7|2834.7|2848.3|2836.3|2839.7|2827.7|7
1601538000000|2020-10-01 07:40:00|2847.3|2835.3|2855|2843|2855|2843|2842.6|2830.6|18
1601538300000|2020-10-01 07:45:00|2853.7|2841.7|2851|2839|2853.7|2841.7|2850.6|2838.6|4
1601538600000|2020-10-01 07:50:00|2851.3|2839.3|2852.6|2840.6|2852.6|2840.6|2849.6|2837.6|29
1601538900000|2020-10-01 07:55:00|2853.6|2841.6|2859.9|2847.9|2860.9|2848.9|2852.9|2840.9|240
1601539200000|2020-10-01 08:00:00|2860.7|2848.7|2856.7|2844.7|2861.3|2849.3|2855.3|2843.3|19
1601539500000|2020-10-01 08:05:00|2854.7|2842.7|2853.7|2841.7|2856.1|2844.1|2852.1|2840.1|2
1601539800000|2020-10-01 08:10:00|2854.8|2842.8|2865.9|2853.9|2867.9|2855.9|2854.8|2842.8|99
1601540100000|2020-10-01 08:15:00|2866.7|2854.7|2862.8|2850.8|2866.9|2854.9|2862.8|2850.8|30
1601540400000|2020-10-01 08:20:00|2863.3|2851.3|2867.9|2855.9|2869.3|2857.3|2863.3|2851.3|14
1601540700000|2020-10-01 08:25:00|2867.5|2855.5|2862.9|2850.9|2869.5|2857.5|2862.9|2850.9|0
1601541000000|2020-10-01 08:30:00|2863.6|2851.6|2858.8|2846.8|2869.3|2857.3|2858.8|2846.8|54
1601541300000|2020-10-01 08:35:00|2858.4|2846.4|2848.8|2836.8|2859.3|2847.3|2847.3|2835.3|10
1601541600000|2020-10-01 08:40:00|2847.3|2835.3|2842.6|2830.6|2851.2|2839.2|2841.9|2829.9|25
1601541900000|2020-10-01 08:45:00|2843|2831|2838|2826|2848|2836|2838|2826|4
1601542200000|2020-10-01 08:50:00|2838.7|2826.7|2841.5|2829.5|2843|2831|2837|2825|0
1601542500000|2020-10-01 08:55:00|2842.6|2830.6|2834.3|2822.3|2843|2831|2833.3|2821.3|2
1601542800000|2020-10-01 09:00:00|2833.1|2821.1|2834|2822|2835|2823|2830.5|2818.5|38
1601543100000|2020-10-01 09:05:00|2834.5|2822.5|2840.3|2828.3|2844|2832|2834|2822|30
1601543400000|2020-10-01 09:10:00|2839|2827|2836|2824|2842|2830|2835|2823|3
1601543700000|2020-10-01 09:15:00|2835|2823|2836.6|2824.6|2838.9|2826.9|2834.6|2822.6|0
1601544000000|2020-10-01 09:20:00|2837.6|2825.6|2837.2|2825.2|2840.6|2828.6|2837.2|2825.2|3
1601544300000|2020-10-01 09:25:00|2837.6|2825.6|2837.4|2825.4|2838.7|2826.7|2836.2|2824.2|1
1601544600000|2020-10-01 09:30:00|2836.9|2824.9|2838.8|2826.8|2838.8|2826.8|2836.8|2824.8|0
1601544900000|2020-10-01 09:35:00|2838.3|2826.3|2841.8|2829.8|2841.8|2829.8|2838.3|2826.3|22
1601545200000|2020-10-01 09:40:00|2841.6|2825.6|2847.5|2835.5|2847.9|2835.9|2841.6|2825.6|30
1601545500000|2020-10-01 09:45:00|2847.9|2835.9|2846.2|2834.2|2847.9|2835.9|2844.5|2832.5|6
1601545800000|2020-10-01 09:50:00|2845.7|2833.7|2839.5|2827.5|2846.2|2834.2|2837.2|2825.2|1
1601546100000|2020-10-01 09:55:00|2838.7|2826.7|2833.9|2821.9|2838.7|2826.7|2832|2820|59
1601519400000|2020-10-01 02:30:00|2803.4|2791.4|2810.7|2798.7|2821.9|2809.9|2803.4|2791.4|82
1601519700000|2020-10-01 02:35:00|2811.3|2799.3|2815.2|2803.2|2816.2|2804.2|2811.3|2799.3|115
1601520000000|2020-10-01 02:40:00|2816.2|2804.2|2801.5|2789.5|2818.4|2806.4|2800.9|2788.9|182
1601520300000|2020-10-01 02:45:00|2801.9|2789.9|2800.3|2788.3|2811.7|2799.7|2796.9|2780.9|92
1601520600000|2020-10-01 02:50:00|2800.5|2788.5|2805.5|2793.5|2807|2795|2798.9|2786.9|24
1601520900000|2020-10-01 02:55:00|2804.9|2792.9|2804.9|2792.9|2807.7|2795.7|2804.9|2792.9|27
1601521200000|2020-10-01 03:00:00|2804.7|2792.7|2804.8|2792.8|2805.4|2793.4|2802.7|2790.7|37
1601521500000|2020-10-01 03:05:00|2804.3|2792.3|2802.9|2790.9|2804.9|2792.9|2802.9|2790.9|23
1601521800000|2020-10-01 03:10:00|2803.3|2791.3|2806.9|2794.9|2807.6|2795.6|2803.3|2791.3|4
1601522100000|2020-10-01 03:15:00|2807|2795|2806.3|2794.3|2807|2795|2802.3|2790.3|91
1601522400000|2020-10-01 03:20:00|2805.8|2793.8|2804.9|2792.9|2806.3|2794.3|2804.6|2792.6|3
1601522700000|2020-10-01 03:25:00|2804.6|2792.6|2804.5|2792.5|2805.1|2793.1|2804.1|2792.1|12
1601523000000|2020-10-01 03:30:00|2804.9|2792.9|2809.2|2797.2|2809.2|2797.2|2803.6|2791.6|23
1601523300000|2020-10-01 03:35:00|2809.6|2797.6|2805.6|2793.6|2810.9|2798.9|2805.6|2793.6|2
1601523600000|2020-10-01 03:40:00|2805.5|2793.5|2807.1|2795.1|2807.6|2795.6|2805.4|2793.4|19
1601523900000|2020-10-01 03:45:00|2807.5|2795.5|2808.6|2796.6|2809.9|2797.9|2806|2794|7
1601524200000|2020-10-01 03:50:00|2809.2|2797.2|2810.2|2798.2|2811.2|2799.2|2809.2|2797.2|18
1601524500000|2020-10-01 03:55:00|2810.3|2798.3|2808.6|2796.6|2810.8|2798.8|2807.2|2795.2|0
1601524800000|2020-10-01 04:00:00|2808.1|2796.1|2809.5|2797.5|2810.1|2798.1|2808.1|2796.1|29
1601525100000|2020-10-01 04:05:00|2809.6|2797.6|2809.5|2797.5|2810.1|2798.1|2809.1|2797.1|3
1601525400000|2020-10-01 04:10:00|2809.8|2797.8|2810.1|2798.1|2810.1|2798.1|2809.4|2797.4|20
1601525700000|2020-10-01 04:15:00|2809.4|2797.4|2813.3|2801.3|2813.3|2801.3|2809.4|2797.4|66
1601526000000|2020-10-01 04:20:00|2812.7|2800.7|2814.3|2802.3|2814.3|2802.3|2812.4|2800.4|34
1601526300000|2020-10-01 04:25:00|2815.2|2803.2|2816.6|2804.6|2816.6|2804.6|2812.8|2800.8|205
1601533800000|2020-10-01 06:30:00|2821.9|2809.9|2829.5|2817.5|2832.2|2820.2|2821.8|2809.8|25
1601534100000|2020-10-01 06:35:00|2829.4|2817.4|2837.7|2825.7|2840.3|2828.3|2828.5|2816.5|32
1601534400000|2020-10-01 06:40:00|2836.3|2824.3|2839.3|2827.3|2841.7|2829.7|2836|2824|80
1601534700000|2020-10-01 06:45:00|2839.4|2827.4|2843.9|2831.9|2845.2|2833.2|2838.3|2826.3|321
1601535000000|2020-10-01 06:50:00|2843.5|2831.5|2840.8|2828.8|2846.3|2834.3|2836.6|2824.6|127
1601535300000|2020-10-01 06:55:00|2840.3|2828.3|2845.4|2833.4|2847.4|2835.4|2840.3|2828.3|131
1601535600000|2020-10-01 07:00:00|2845.3|2833.3|2838.1|2826.1|2845.3|2833.3|2835.4|2823.4|94
1601535900000|2020-10-01 07:05:00|2839.2|2827.2|2843.1|2831.1|2843.7|2831.7|2839.1|2827.1|9
1601536200000|2020-10-01 07:10:00|2842.7|2830.7|2839.7|2827.7|2843.7|2831.7|2838.1|2826.1|37
1601536500000|2020-10-01 07:15:00|2842.1|2830.1|2841.7|2829.7|2847.4|2835.4|2841.1|2829.1|4
1601536800000|2020-10-01 07:20:00|2841.6|2829.6|2840.5|2828.5|2842.1|2830.1|2837.2|2825.2|12
1601537100000|2020-10-01 07:25:00|2840.6|2828.6|2841.7|2829.7|2844.1|2832.1|2840.5|2828.5|179
1601537400000|2020-10-01 07:30:00|2842.4|2830.4|2840.7|2828.7|2844.7|2832.7|2838.8|2826.8|2
1601537700000|2020-10-01 07:35:00|2839.7|2827.7|2846.7|2834.7|2848.3|2836.3|2839.7|2827.7|7
1601538000000|2020-10-01 07:40:00|2847.3|2835.3|2855|2843|2855|2843|2842.6|2830.6|18
1601538300000|2020-10-01 07:45:00|2853.7|2841.7|2851|2839|2853.7|2841.7|2850.6|2838.6|4
1601538600000|2020-10-01 07:50:00|2851.3|2839.3|2852.6|2840.6|2852.6|2840.6|2849.6|2837.6|29
1601538900000|2020-10-01 07:55:00|2853.6|2841.6|2859.9|2847.9|2860.9|2848.9|2852.9|2840.9|240
1601539200000|2020-10-01 08:00:00|2860.7|2848.7|2856.7|2844.7|2861.3|2849.3|2855.3|2843.3|19
1601539500000|2020-10-01 08:05:00|2854.7|2842.7|2853.7|2841.7|2856.1|2844.1|2852.1|2840.1|2
1601539800000|2020-10-01 08:10:00|2854.8|2842.8|2865.9|2853.9|2867.9|2855.9|2854.8|2842.8|99
1601540100000|2020-10-01 08:15:00|2866.7|2854.7|2862.8|2850.8|2866.9|2854.9|2862.8|2850.8|30
1601540400000|2020-10-01 08:20:00|2863.3|2851.3|2867.9|2855.9|2869.3|2857.3|2863.3|2851.3|14
1601540700000|2020-10-01 08:25:00|2867.5|2855.5|2862.9|2850.9|2869.5|2857.5|2862.9|2850.9|0
1601541000000|2020-10-01 08:30:00|2863.6|2851.6|2858.8|2846.8|2869.3|2857.3|2858.8|2846.8|54
1601541300000|2020-10-01 08:35:00|2858.4|2846.4|2848.8|2836.8|2859.3|2847.3|2847.3|2835.3|10
1601541600000|2020-10-01 08:40:00|2847.3|2835.3|2842.6|2830.6|2851.2|2839.2|2841.9|2829.9|25
1601541900000|2020-10-01 08:45:00|2843|2831|2838|2826|2848|2836|2838|2826|4
1601542200000|2020-10-01 08:50:00|2838.7|2826.7|2841.5|2829.5|2843|2831|2837|2825|0
1601542500000|2020-10-01 08:55:00|2842.6|2830.6|2834.3|2822.3|2843|2831|2833.3|2821.3|2
1601542800000|2020-10-01 09:00:00|2833.1|2821.1|2834|2822|2835|2823|2830.5|2818.5|38
1601543100000|2020-10-01 09:05:00|2834.5|2822.5|2840.3|2828.3|2844|2832|2834|2822|30
1601543400000|2020-10-01 09:10:00|2839|2827|2836|2824|2842|2830|2835|2823|3
1601543700000|2020-10-01 09:15:00|2835|2823|2836.6|2824.6|2838.9|2826.9|2834.6|2822.6|0
1601544000000|2020-10-01 09:20:00|2837.6|2825.6|2837.2|2825.2|2840.6|2828.6|2837.2|2825.2|3
1601544300000|2020-10-01 09:25:00|2837.6|2825.6|2837.4|2825.4|2838.7|2826.7|2836.2|2824.2|1
1601544600000|2020-10-01 09:30:00|2836.9|2824.9|2838.8|2826.8|2838.8|2826.8|2836.8|2824.8|0
1601544900000|2020-10-01 09:35:00|2838.3|2826.3|2841.8|2829.8|2841.8|2829.8|2838.3|2826.3|22
1601545200000|2020-10-01 09:40:00|2841.6|2825.6|2847.5|2835.5|2847.9|2835.9|2841.6|2825.6|30
1601545500000|2020-10-01 09:45:00|2847.9|2835.9|2846.2|2834.2|2847.9|2835.9|2844.5|2832.5|6
1601545800000|2020-10-01 09:50:00|2845.7|2833.7|2839.5|2827.5|2846.2|2834.2|2837.2|2825.2|1
1601546100000|2020-10-01 09:55:00|2838.7|2826.7|2833.9|2821.9|2838.7|2826.7|2832|2820|59
1601605800000|2020-10-02 02:30:00|2771.6|2759.6|2770.9|2758.9|2772.9|2760.9|2765.6|2753.6|119
1601606100000|2020-10-02 02:35:00|2771.9|2759.9|2761.2|2749.2|2773.9|2761.9|2756.2|2744.2|59
1601606400000|2020-10-02 02:40:00|2761.5|2749.5|2753.2|2741.2|2761.5|2749.5|2753.2|2741.2|58
1601606700000|2020-10-02 02:45:00|2753|2741|2755.5|2743.5|2758.2|2746.2|2749.2|2737.2|91
1601607000000|2020-10-02 02:50:00|2753.9|2741.9|2760.8|2748.8|2762.8|2750.8|2752.2|2740.2|12
1601607300000|2020-10-02 02:55:00|2760.2|2748.2|2760.9|2748.9|2764.6|2752.6|2757.9|2745.9|32
1601607600000|2020-10-02 03:00:00|2761.9|2749.9|2761.9|2749.9|2764.9|2752.9|2761.9|2749.9|0
1601607900000|2020-10-02 03:05:00|2762.4|2750.4|2764.5|2752.5|2766.9|2754.9|2760.9|2748.9|0
1601608200000|2020-10-02 03:10:00|2764.4|2752.4|2764.7|2752.7|2766.2|2754.2|2762.2|2750.2|8
1601608500000|2020-10-02 03:15:00|2764.4|2752.4|2768.2|2756.2|2769.2|2757.2|2763.2|2751.2|13
1601608800000|2020-10-02 03:20:00|2769.6|2757.6|2762.5|2750.5|2769.6|2757.6|2762.5|2750.5|123
1601609100000|2020-10-02 03:25:00|2762.6|2750.6|2763.4|2751.4|2763.4|2751.4|2761.9|2749.9|46
1601609400000|2020-10-02 03:30:00|2763|2751|2765.4|2753.4|2765.4|2753.4|2763|2751|43
1601609700000|2020-10-02 03:35:00|2765.8|2753.8|2771|2759|2771|2759|2764.1|2752.1|45
1601610000000|2020-10-02 03:40:00|2770.4|2758.4|2771.7|2759.7|2772|2760|2769.8|2757.8|88
1601610300000|2020-10-02 03:45:00|2772|2760|2771.8|2759.8|2773.1|2761.1|2769.2|2757.2|31
1601610600000|2020-10-02 03:50:00|2772.2|2760.2|2775.2|2763.2|2775.2|2763.2|2772|2760|17
1601610900000|2020-10-02 03:55:00|2774.7|2762.7|2773.8|2761.8|2775.2|2763.2|2771.5|2759.5|10
1601611200000|2020-10-02 04:00:00|2773.1|2761.1|2772.9|2760.9|2773.5|2761.5|2771.5|2759.5|21
1601611500000|2020-10-02 04:05:00|2772.2|2760.2|2772.5|2760.5|2772.5|2760.5|2769.5|2757.5|6
1601611800000|2020-10-02 04:10:00|2772.2|2760.2|2772.5|2760.5|2774.5|2762.5|2772.1|2760.1|0
1601612100000|2020-10-02 04:15:00|2773|2761|2773|2761|2773.5|2761.5|2771|2759|0
1601612400000|2020-10-02 04:20:00|2772.5|2760.5|2770.5|2758.5|2773.5|2761.5|2770.5|2758.5|0
1601612700000|2020-10-02 04:25:00|2770.9|2758.9|2773.5|2761.5|2773.5|2761.5|2770.5|2758.5|22
1601620200000|2020-10-02 06:30:00|2746.3|2734.3|2744.4|2732.4|2746.6|2734.6|2739.3|2727.3|87
1601620500000|2020-10-02 06:35:00|2743.4|2731.4|2746|2734|2747.3|2735.3|2742.8|2730.8|12
1601620800000|2020-10-02 06:40:00|2746.4|2734.4|2747.9|2735.9|2748.7|2736.7|2745|2733|10
1601621100000|2020-10-02 06:45:00|2747.4|2735.4|2752.6|2740.6|2754.7|2742.7|2747.4|2735.4|8
1601621400000|2020-10-02 06:50:00|2752.2|2740.2|2752.9|2740.9|2754.7|2742.7|2752.1|2740.1|0
1601621700000|2020-10-02 06:55:00|2752.6|2740.6|2751.9|2739.9|2753.5|2741.5|2744.9|2732.9|110
1601622000000|2020-10-02 07:00:00|2752.5|2740.5|2752.5|2740.5|2755.5|2743.5|2750.9|2738.9|6
1601622300000|2020-10-02 07:05:00|2753.2|2741.2|2760.2|2748.2|2762.2|2750.2|2753.1|2741.1|7
1601622600000|2020-10-02 07:10:00|2759.8|2747.8|2755.3|2743.3|2760.8|2748.8|2755.3|2743.3|36
1601622900000|2020-10-02 07:15:00|2755.9|2743.9|2757.5|2745.5|2758|2746|2755.3|2743.3|0
1601623200000|2020-10-02 07:20:00|2759.8|2747.8|2755.3|2743.3|2759.9|2747.9|2754.3|2742.3|23
1601623500000|2020-10-02 07:25:00|2754.6|2742.6|2752.2|2740.2|2754.9|2742.9|2752|2740|8
1601623800000|2020-10-02 07:30:00|2752.6|2740.6|2753.9|2741.9|2754.4|2742.4|2751.6|2739.6|7
1601624100000|2020-10-02 07:35:00|2754|2742|2759.2|2747.2|2760.2|2748.2|2753.9|2741.9|5
1601624400000|2020-10-02 07:40:00|2759.5|2747.5|2755.8|2743.8|2759.8|2747.8|2755.8|2743.8|9
1601624700000|2020-10-02 07:45:00|2755.4|2743.4|2752.5|2740.5|2755.4|2743.4|2751.5|2739.5|4
1601625000000|2020-10-02 07:50:00|2753.1|2741.1|2751.9|2739.9|2753.1|2741.1|2751.5|2739.5|3
1601625300000|2020-10-02 07:55:00|2751.4|2739.4|2751.8|2739.8|2753.5|2741.5|2751.2|2739.2|1
1601625600000|2020-10-02 08:00:00|2752.1|2740.1|2752.5|2740.5|2752.5|2740.5|2751.8|2739.8|0
1601625900000|2020-10-02 08:05:00|2753.5|2741.5|2752.1|2740.1|2756.1|2744.1|2752.1|2740.1|0
1601626200000|2020-10-02 08:10:00|2752.5|2740.5|2748.3|2736.3|2753.3|2741.3|2745.4|2733.4|44
1601626500000|2020-10-02 08:15:00|2748.1|2736.1|2748.5|2736.5|2749.8|2737.8|2747.1|2735.1|3
1601626800000|2020-10-02 08:20:00|2748|2736|2747.5|2735.5|2748.8|2736.8|2747|2735|4
1601627100000|2020-10-02 08:25:00|2746.8|2734.8|2746.4|2734.4|2747.4|2735.4|2742.3|2730.3|16
1601627400000|2020-10-02 08:30:00|2748.1|2736.1|2752.6|2740.6|2753.1|2741.1|2748.1|2736.1|10
1601627700000|2020-10-02 08:35:00|2753.1|2741.1|2755.7|2743.7|2758.4|2746.4|2752.6|2740.6|14
1601628000000|2020-10-02 08:40:00|2755.4|2743.4|2758.1|2746.1|2758.1|2746.1|2753.7|2741.7|11
1601628300000|2020-10-02 08:45:00|2757.8|2745.8|2752.8|2740.8|2759.8|2747.8|2751.8|2739.8|19
1601628600000|2020-10-02 08:50:00|2752.4|2740.4|2756.4|2744.4|2756.4|2744.4|2749.3|2737.3|21
1601628900000|2020-10-02 08:55:00|2757.4|2745.4|2755.8|2743.8|2758.4|2746.4|2753.1|2741.1|3
1601629200000|2020-10-02 09:00:00|2755.4|2743.4|2760.7|2748.7|2761.7|2749.7|2754.4|2742.4|12
1601629500000|2020-10-02 09:05:00|2759.7|2747.7|2757.7|2745.7|2759.7|2747.7|2756.2|2744.2|10
1601629800000|2020-10-02 09:10:00|2758.2|2746.2|2753.9|2741.9|2758.7|2746.7|2753.7|2741.7|7
1601630100000|2020-10-02 09:15:00|2754|2742|2759.9|2747.9|2760.7|2748.7|2753.7|2741.7|17
1601630400000|2020-10-02 09:20:00|2759.4|2747.4|2751|2739|2762|2750|2748.5|2736.5|15
1601630700000|2020-10-02 09:25:00|2750|2738|2740.7|2728.7|2750|2738|2738.3|2726.3|46
1601631000000|2020-10-02 09:30:00|2741.2|2729.2|2746.3|2734.3|2747|2735|2739.7|2727.7|19
1601631300000|2020-10-02 09:35:00|2747.3|2735.3|2749.9|2737.9|2749.9|2737.9|2745.3|2733.3|6
1601631600000|2020-10-02 09:40:00|2749.3|2737.3|2744.6|2732.6|2750.6|2738.6|2744.6|2732.6|43
1601631900000|2020-10-02 09:45:00|2743.3|2731.3|2740.6|2728.6|2743.3|2731.3|2740|2728|15
1601632200000|2020-10-02 09:50:00|2741.1|2729.1|2749|2737|2750.3|2738.3|2739.3|2727.3|26
1601632500000|2020-10-02 09:55:00|2748.8|2736.8|2757|2745|2757.2|2745.2|2748|2736|45
1601865000000|2020-10-05 02:30:00|2746.4|2734.4|2760.9|2748.9|2760.9|2748.9|2746.4|2734.4|0
1601865300000|2020-10-05 02:35:00|2762.2|2750.2|2764.8|2752.8|2765.2|2753.2|2757.9|2745.9|0
1601865600000|2020-10-05 02:40:00|2763.9|2751.9|2766.2|2754.2|2767.2|2755.2|2759.4|2747.4|1
1601865900000|2020-10-05 02:45:00|2765.9|2753.9|2760.3|2748.3|2765.9|2753.9|2747.6|2727.6|29
1601866200000|2020-10-05 02:50:00|2761.3|2749.3|2762.3|2750.3|2763.7|2751.7|2759.3|2747.3|1
1601866500000|2020-10-05 02:55:00|2761.3|2749.3|2770|2758|2772.5|2760.5|2759.5|2747.5|0
1601866800000|2020-10-05 03:00:00|2769|2757|2763.7|2751.7|2769|2757|2761.4|2749.4|10
1601867100000|2020-10-05 03:05:00|2763.2|2751.2|2763.7|2751.7|2764.7|2752.7|2763.2|2751.2|0
1601867400000|2020-10-05 03:10:00|2764|2752|2755.7|2743.7|2764.6|2752.6|2755.7|2743.7|13
1601867700000|2020-10-05 03:15:00|2754.7|2742.7|2759.4|2747.4|2759.4|2747.4|2752.7|2740.7|0
1601868000000|2020-10-05 03:20:00|2758.9|2746.9|2762.4|2750.4|2762.4|2750.4|2755.1|2743.1|0
1601868300000|2020-10-05 03:25:00|2761.4|2749.4|2763.7|2751.7|2764.4|2752.4|2759.4|2747.4|3
1601868600000|2020-10-05 03:30:00|2763.4|2751.4|2757.4|2745.4|2763.4|2751.4|2757.4|2745.4|2
1601868900000|2020-10-05 03:35:00|2757.9|2745.9|2752.5|2740.5|2759.7|2747.7|2751.7|2739.7|56
1601869200000|2020-10-05 03:40:00|2751.9|2739.9|2753.3|2741.3|2755.3|2743.3|2750|2738|5
1601869500000|2020-10-05 03:45:00|2753.8|2741.8|2753.6|2741.6|2754|2742|2749|2737|11
1601869800000|2020-10-05 03:50:00|2753.1|2741.1|2736.9|2724.9|2754.1|2742.1|2736.9|2724.9|5
1601870100000|2020-10-05 03:55:00|2737.9|2725.9|2736.9|2724.9|2740.9|2726.6|2731.4|2711.4|21
1601870400000|2020-10-05 04:00:00|2736.7|2724.7|2735.6|2723.6|2736.7|2724.7|2727.6|2707.6|39
1601870700000|2020-10-05 04:05:00|2735.9|2723.9|2734.6|2722.6|2736.9|2724.9|2734.6|2722.6|0
1601871000000|2020-10-05 04:10:00|2734.9|2722.9|2733.6|2721.6|2735.3|2723.3|2733.6|2721.6|4
1601871300000|2020-10-05 04:15:00|2734.6|2722.6|2734.6|2722.6|2734.6|2722.6|2734.6|2722.6|0
1601871600000|2020-10-05 04:20:00|2734.1|2722.1|2733.4|2721.4|2734.9|2722.9|2732.9|2720.9|0
1601871900000|2020-10-05 04:25:00|2733.1|2721.1|2734|2722|2735.5|2723.5|2732.9|2720.9|2
1601879400000|2020-10-05 06:30:00|2734.4|2722.4|2748.7|2736.7|2748.7|2736.7|2733.4|2721.4|5
1601879700000|2020-10-05 06:35:00|2749.7|2737.7|2746.2|2734.2|2752.7|2740.7|2745.7|2733.7|9
1601880000000|2020-10-05 06:40:00|2746.7|2734.7|2743.7|2731.7|2747.7|2735.7|2742.7|2730.7|9
1601880300000|2020-10-05 06:45:00|2744|2732|2748.4|2736.4|2748.4|2736.4|2744|2732|0
1601880600000|2020-10-05 06:50:00|2749.1|2737.1|2750.9|2738.9|2754.7|2742.7|2748.4|2736.4|3
1601880900000|2020-10-05 06:55:00|2751.4|2739.4|2749.8|2737.8|2751.4|2739.4|2748.7|2736.7|0
1601881200000|2020-10-05 07:00:00|2749.5|2737.5|2748.6|2736.6|2749.8|2737.8|2742.7|2730.7|2
1601881500000|2020-10-05 07:05:00|2747.6|2735.6|2750.6|2738.6|2751.6|2739.6|2744.8|2732.8|0
1601881800000|2020-10-05 07:10:00|2751.1|2739.1|2758|2746|2758|2746|2745.1|2733.1|10
1601882100000|2020-10-05 07:15:00|2759|2747|2763.7|2751.7|2766.4|2754.4|2759|2747|29
1601882400000|2020-10-05 07:20:00|2763|2751|2759|2747|2763|2751|2756|2744|7
1601882700000|2020-10-05 07:25:00|2758|2746|2756.9|2744.9|2759|2747|2753|2741|7
1601883000000|2020-10-05 07:30:00|2757.4|2745.4|2756.7|2744.7|2760.4|2748.4|2754.7|2742.7|11
1601883300000|2020-10-05 07:35:00|2757.2|2745.2|2757.1|2745.1|2763.1|2751.1|2753.1|2741.1|18
1601883600000|2020-10-05 07:40:00|2758.1|2746.1|2759.5|2747.5|2760.1|2748.1|2756.8|2744.8|22
1601883900000|2020-10-05 07:45:00|2758.8|2746.8|2764.5|2752.5|2765.5|2753.5|2757.8|2745.8|23
1601884200000|2020-10-05 07:50:00|2765|2753|2756.8|2744.8|2765.5|2753.5|2755.4|2743.4|5
1601884500000|2020-10-05 07:55:00|2756.4|2744.4|2754.9|2742.9|2758.1|2746.1|2753.4|2741.4|10
1601884800000|2020-10-05 08:00:00|2754.6|2742.6|2755.1|2743.1|2760.5|2748.5|2754.3|2742.3|16
1601885100000|2020-10-05 08:05:00|2754.8|2742.8|2756.8|2744.8|2757.1|2745.1|2754.1|2742.1|2
1601885400000|2020-10-05 08:10:00|2756.5|2744.5|2756.5|2744.5|2756.8|2744.8|2754.8|2742.8|7
1601885700000|2020-10-05 08:15:00|2755.8|2743.8|2757.8|2745.8|2761.8|2749.8|2755.8|2743.8|10
1601886000000|2020-10-05 08:20:00|2758.4|2746.4|2762.9|2750.9|2762.9|2750.9|2758.4|2746.4|33
1601886300000|2020-10-05 08:25:00|2763.9|2751.9|2764.2|2752.2|2765.2|2753.2|2761.2|2749.2|17
1601886600000|2020-10-05 08:30:00|2764|2752|2766.6|2754.6|2766.9|2754.9|2762.3|2750.3|33
1601886900000|2020-10-05 08:35:00|2767.3|2755.3|2773.6|2761.6|2774.3|2762.3|2767.3|2755.3|62
1601887200000|2020-10-05 08:40:00|2772.6|2760.6|2778.1|2766.1|2783.2|2771.2|2772.6|2760.6|133
1601887500000|2020-10-05 08:45:00|2778.3|2766.3|2769.4|2757.4|2779.9|2767.9|2769.4|2757.4|51
1601887800000|2020-10-05 08:50:00|2769.9|2757.9|2772.8|2760.8|2773.1|2761.1|2769.9|2757.9|17
1601888100000|2020-10-05 08:55:00|2772.5|2760.5|2770.1|2758.1|2772.5|2760.5|2765.1|2753.1|12
1601888400000|2020-10-05 09:00:00|2769.8|2757.8|2767.1|2755.1|2771.5|2759.5|2767.1|2755.1|2
1601888700000|2020-10-05 09:05:00|2767.7|2755.7|2767.1|2755.1|2768.1|2756.1|2763.1|2751.1|12
1601889000000|2020-10-05 09:10:00|2766.6|2754.6|2768|2756|2769.7|2757.7|2765.1|2753.1|9
1601889300000|2020-10-05 09:15:00|2767|2755|2766|2754|2768|2756|2766|2754|4
1601889600000|2020-10-05 09:20:00|2765|2753|2766|2754|2767.7|2755.7|2764|2752|12
1601889900000|2020-10-05 09:25:00|2765.7|2753.7|2756|2744|2766|2754|2756|2744|6
1601890200000|2020-10-05 09:30:00|2755.5|2743.5|2749.2|2737.2|2756|2744|2749.2|2737.2|99
1601890500000|2020-10-05 09:35:00|2748.3|2736.3|2736.1|2724.1|2749.2|2737.2|2732.4|2720.4|165
1601890800000|2020-10-05 09:40:00|2736.3|2724.3|2743.2|2731.2|2743.6|2731.6|2735.8|2723.8|119
1601891100000|2020-10-05 09:45:00|2742.8|2730.8|2753.2|2741.2|2753.2|2741.2|2740.5|2728.5|45
1601891400000|2020-10-05 09:50:00|2752.9|2740.9|2755.2|2743.2|2755.2|2743.2|2747.8|2735.8|0
1601891700000|2020-10-05 09:55:00|2755.5|2743.5|2752.8|2736.8|2757.4|2745.4|2749.6|2736.1|48
1601951400000|2020-10-06 02:30:00|2813.7|2801.7|2816.2|2804.2|2817|2805|2805.7|2793.7|0
1601951700000|2020-10-06 02:35:00|2816.7|2804.7|2820|2808|2821.6|2809.6|2813.6|2801.6|92
1601952000000|2020-10-06 02:40:00|2820.7|2808.7|2820|2808|2821.6|2809.6|2814.6|2802.6|91
1601952300000|2020-10-06 02:45:00|2819.6|2807.6|2815.9|2803.9|2821.8|2809.8|2815.3|2803.3|21
1601952600000|2020-10-06 02:50:00|2816.6|2804.6|2815.6|2803.6|2817.6|2805.6|2813.9|2801.9|5
1601952900000|2020-10-06 02:55:00|2816.1|2804.1|2813.8|2801.8|2816.6|2804.6|2813.8|2801.8|4
1601953200000|2020-10-06 03:00:00|2814.6|2802.6|2813.3|2801.3|2816.6|2804.6|2813.3|2801.3|8
1601953500000|2020-10-06 03:05:00|2813.8|2801.8|2808|2796|2814.8|2802.8|2808|2796|10
1601953800000|2020-10-06 03:10:00|2808.2|2796.2|2809.7|2797.7|2811.2|2799.2|2806.7|2794.7|0
1601954100000|2020-10-06 03:15:00|2810.2|2798.2|2809.9|2797.9|2810.4|2798.4|2808.4|2796.4|7
1601954400000|2020-10-06 03:20:00|2810.1|2798.1|2813.7|2801.7|2814.4|2802.4|2809.7|2797.7|6
1601954700000|2020-10-06 03:25:00|2814.4|2802.4|2814.1|2802.1|2815.1|2803.1|2812.7|2800.7|8
1601955000000|2020-10-06 03:30:00|2815.1|2803.1|2815.1|2803.1|2817.1|2805.1|2815.1|2803.1|20
1601955300000|2020-10-06 03:35:00|2815.8|2803.8|2813.8|2801.8|2816.8|2804.8|2812.8|2800.8|1
1601955600000|2020-10-06 03:40:00|2814.8|2802.8|2814.8|2802.8|2815.8|2803.8|2812.8|2800.8|0
1601955900000|2020-10-06 03:45:00|2815.8|2803.8|2811.8|2799.8|2816.8|2804.8|2810.8|2798.8|0
1601956200000|2020-10-06 03:50:00|2811.5|2799.5|2811|2799|2812.8|2800.8|2811|2799|5
1601956500000|2020-10-06 03:55:00|2810.8|2798.8|2810.6|2798.6|2811.3|2799.3|2810.1|2798.1|4
1601956800000|2020-10-06 04:00:00|2810.4|2798.4|2813|2801|2813|2801|2809|2797|0
1601957100000|2020-10-06 04:05:00|2813.2|2801.2|2813.3|2801.3|2813.7|2801.7|2813.2|2801.2|0
1601957400000|2020-10-06 04:10:00|2813.7|2801.7|2811.4|2799.4|2814.7|2802.7|2810.6|2798.6|5
1601957700000|2020-10-06 04:15:00|2810.9|2798.9|2811.1|2799.1|2811.6|2799.6|2809.9|2797.9|11
1601958000000|2020-10-06 04:20:00|2810.6|2798.6|2810.2|2798.2|2812.2|2800.2|2809.9|2797.9|14
1601958300000|2020-10-06 04:25:00|2810.8|2798.8|2811.7|2799.7|2812.9|2800.9|2810.8|2798.8|0
1601965800000|2020-10-06 06:30:00|2810.4|2798.4|2810.4|2798.4|2811.9|2799.9|2809.4|2797.4|10
1601966100000|2020-10-06 06:35:00|2809.9|2797.9|2810.4|2798.4|2810.4|2798.4|2809.4|2797.4|0
1601966400000|2020-10-06 06:40:00|2811|2799|2813.4|2801.4|2814.9|2802.9|2811|2799|0
1601966700000|2020-10-06 06:45:00|2812.7|2800.7|2811.4|2799.4|2813.4|2801.4|2810.4|2798.4|0
1601967000000|2020-10-06 06:50:00|2812|2800|2811.4|2799.4|2812.4|2800.4|2811.4|2799.4|0
1601967300000|2020-10-06 06:55:00|2810.9|2798.9|2811.4|2799.4|2813.4|2801.4|2810.4|2798.4|0
1601967600000|2020-10-06 07:00:00|2811.1|2799.1|2812.4|2800.4|2812.4|2800.4|2809.9|2797.9|0
1601967900000|2020-10-06 07:05:00|2814.1|2802.1|2825.8|2813.8|2826.3|2814.3|2814.1|2802.1|33
1601968200000|2020-10-06 07:10:00|2826.3|2814.3|2819.2|2807.2|2826.3|2814.3|2818.5|2806.5|3
1601968500000|2020-10-06 07:15:00|2819|2807|2821.7|2809.7|2821.7|2809.7|2813.1|2801.1|22
1601968800000|2020-10-06 07:20:00|2822.7|2810.7|2818.5|2806.5|2822.7|2810.7|2815.2|2803.2|16
1601969100000|2020-10-06 07:25:00|2818.7|2806.7|2817.9|2805.9|2822|2810|2816.5|2804.5|26
1601969400000|2020-10-06 07:30:00|2818.5|2806.5|2818.9|2806.9|2819.9|2807.9|2815.2|2803.2|3
1601969700000|2020-10-06 07:35:00|2819.4|2807.4|2815.9|2803.9|2820.9|2808.9|2813.2|2801.2|0
1601970000000|2020-10-06 07:40:00|2816.6|2804.6|2819.2|2807.2|2819.9|2807.9|2815.6|2803.6|23
1601970300000|2020-10-06 07:45:00|2818.9|2806.9|2815.2|2803.2|2819.2|2807.2|2814.1|2802.1|6
1601970600000|2020-10-06 07:50:00|2814.2|2802.2|2816.2|2804.2|2816.9|2804.9|2814.2|2802.2|0
1601970900000|2020-10-06 07:55:00|2816.8|2804.8|2815.2|2803.2|2819.9|2807.9|2815.2|2803.2|0
1601971200000|2020-10-06 08:00:00|2815.5|2803.5|2816.2|2804.2|2817.2|2805.2|2814.8|2802.8|3
1601971500000|2020-10-06 08:05:00|2815.9|2803.9|2815.2|2803.2|2815.9|2803.9|2814.5|2802.5|2
1601971800000|2020-10-06 08:10:00|2815.5|2803.5|2818.9|2806.9|2819.2|2807.2|2815.2|2803.2|0
1601972100000|2020-10-06 08:15:00|2818.3|2806.3|2819.6|2807.6|2820.9|2808.9|2816.9|2804.9|0
1601972400000|2020-10-06 08:20:00|2818.6|2806.6|2819.9|2807.9|2819.9|2807.9|2818.6|2806.6|0
1601972700000|2020-10-06 08:25:00|2820.5|2808.5|2827.9|2815.9|2829.9|2817.9|2820.4|2808.4|0
1601973000000|2020-10-06 08:30:00|2826.9|2814.9|2835.7|2823.7|2836.2|2824.2|2826.9|2814.9|0
1601973300000|2020-10-06 08:35:00|2835.9|2823.9|2840.9|2828.9|2841.2|2829.2|2834.9|2822.9|2
1601973600000|2020-10-06 08:40:00|2841.2|2829.2|2837.1|2825.1|2841.2|2829.2|2836.1|2824.1|3
1601973900000|2020-10-06 08:45:00|2836.9|2824.9|2840.1|2828.1|2840.1|2828.1|2836.6|2824.6|0
1601974200000|2020-10-06 08:50:00|2840.4|2828.4|2847.1|2835.1|2850.1|2838.1|2840.4|2828.4|13
1601974500000|2020-10-06 08:55:00|2846.6|2834.6|2852|2840|2852|2840|2846.1|2834.1|36
1601974800000|2020-10-06 09:00:00|2851.6|2839.6|2845.5|2833.5|2851.6|2839.6|2844.8|2832.8|2
1601975100000|2020-10-06 09:05:00|2846.3|2834.3|2846.4|2834.4|2847.1|2835.1|2843|2831|7
1601975400000|2020-10-06 09:10:00|2847|2835|2848.5|2836.5|2849|2837|2847|2835|8
1601975700000|2020-10-06 09:15:00|2848|2836|2843|2831|2848|2836|2842|2830|8
1601976000000|2020-10-06 09:20:00|2842|2830|2846.4|2834.4|2846.4|2834.4|2842|2830|4
1601976300000|2020-10-06 09:25:00|2846.6|2834.6|2845.5|2833.5|2849|2837|2845.5|2833.5|5
1601976600000|2020-10-06 09:30:00|2846.2|2834.2|2847.4|2835.4|2848.2|2836.2|2844.9|2832.9|5
1601976900000|2020-10-06 09:35:00|2847.9|2835.9|2847.4|2835.4|2851.7|2839.7|2846.2|2834.2|24
1601977200000|2020-10-06 09:40:00|2847.7|2835.7|2846.9|2834.9|2847.9|2835.9|2844.9|2832.9|0
1601977500000|2020-10-06 09:45:00|2847.2|2835.2|2850.6|2838.6|2851.4|2839.4|2846.9|2834.9|1
1601977800000|2020-10-06 09:50:00|2851.4|2839.4|2846.9|2834.9|2851.4|2839.4|2846.2|2834.2|2
1601978100000|2020-10-06 09:55:00|2847.2|2835.2|2851.1|2839.1|2852.3|2840.3|2845.5|2833.5|39
1602037800000|2020-10-07 02:30:00|2838.8|2826.8|2844.5|2832.5|2846.8|2834.8|2835.8|2823.8|0
1602038100000|2020-10-07 02:35:00|2844.8|2832.8|2861.1|2849.1|2862.6|2850.6|2839.8|2827.8|87
1602038400000|2020-10-07 02:40:00|2860.9|2848.9|2865.9|2853.9|2865.9|2853.9|2858.9|2846.9|0
1602038700000|2020-10-07 02:45:00|2866.1|2854.1|2871.8|2859.8|2871.9|2859.9|2862.6|2850.6|3
1602039000000|2020-10-07 02:50:00|2871.1|2859.1|2874.6|2862.6|2877.3|2865.3|2870.8|2858.8|2
1602039300000|2020-10-07 02:55:00|2877.1|2865.1|2882.2|2870.2|2884|2872|2876.6|2864.6|90
1602039600000|2020-10-07 03:00:00|2882.5|2870.5|2876|2864|2883|2871|2875.4|2863.4|36
1602039900000|2020-10-07 03:05:00|2876.3|2864.3|2872.1|2860.1|2879.9|2867.9|2871.4|2859.4|126
1602040200000|2020-10-07 03:10:00|2871|2859|2867.8|2855.8|2872.1|2860.1|2867.5|2855.5|0
1602040500000|2020-10-07 03:15:00|2867.5|2855.5|2870.3|2858.3|2872.1|2860.1|2864.8|2852.8|1
1602040800000|2020-10-07 03:20:00|2870.8|2858.8|2873.3|2861.3|2874.8|2862.8|2870.3|2858.3|1
1602041100000|2020-10-07 03:25:00|2873.6|2861.6|2873.5|2861.5|2873.8|2861.8|2871.3|2859.3|1
1602041400000|2020-10-07 03:30:00|2872.8|2860.8|2871.3|2859.3|2872.8|2860.8|2871.3|2859.3|2
1602041700000|2020-10-07 03:35:00|2870.1|2858.1|2874|2862|2874|2862|2869.7|2857.7|21
1602042000000|2020-10-07 03:40:00|2873.5|2861.5|2877|2865|2877.7|2865.7|2872.2|2860.2|0
1602042300000|2020-10-07 03:45:00|2876|2864|2877|2865|2877|2865|2872.2|2860.2|0
1602042600000|2020-10-07 03:50:00|2876.4|2864.4|2874.5|2862.5|2876.4|2864.4|2873|2861|0
1602042900000|2020-10-07 03:55:00|2874.2|2862.2|2876.9|2864.9|2878.7|2866.7|2874|2862|3
1602043200000|2020-10-07 04:00:00|2877.4|2865.4|2878.9|2866.9|2882.9|2870.9|2876.9|2864.7|5
1602043500000|2020-10-07 04:05:00|2879.4|2867.4|2882.7|2870.7|2884.1|2872.1|2879.2|2867.2|50
1602043800000|2020-10-07 04:10:00|2883.4|2871.4|2885.1|2873.1|2885.7|2873.7|2882.7|2870.7|0
1602044100000|2020-10-07 04:15:00|2885.7|2873.7|2884.4|2872.4|2886.4|2874.4|2882.4|2870.4|1
1602044400000|2020-10-07 04:20:00|2884.1|2872.1|2884.6|2872.6|2884.9|2872.9|2883.4|2871.4|5
1602044700000|2020-10-07 04:25:00|2884.4|2872.4|2883.6|2871.6|2885.9|2873.9|2882.6|2870.6|1
1602052200000|2020-10-07 06:30:00|2898.5|2886.5|2907.2|2895.2|2908.2|2896.2|2898.5|2886.5|49
1602052500000|2020-10-07 06:35:00|2906.2|2894.2|2908.5|2896.5|2908.5|2896.5|2906.2|2894.2|25
1602052800000|2020-10-07 06:40:00|2910.5|2898.5|2922|2910|2924|2912|2910.5|2898.5|6
1602053100000|2020-10-07 06:45:00|2921.5|2909.5|2911.2|2899.2|2921.5|2909.5|2911.2|2899.2|3
1602053400000|2020-10-07 06:50:00|2911.5|2899.5|2913.5|2901.5|2918.5|2906.5|2910.5|2898.5|0
1602053700000|2020-10-07 06:55:00|2914.5|2902.5|2913.7|2901.7|2915.2|2903.2|2912.5|2900.5|0
1602054000000|2020-10-07 07:00:00|2914.2|2902.2|2913.5|2901.5|2915.7|2903.7|2909.7|2897.7|1
1602054300000|2020-10-07 07:05:00|2913.2|2901.2|2909.2|2897.2|2913.2|2901.2|2907.5|2895.5|25
1602054600000|2020-10-07 07:10:00|2909.5|2897.5|2898.1|2886.1|2909.5|2897.5|2896.9|2884.9|136
1602054900000|2020-10-07 07:15:00|2898.8|2886.8|2904.1|2892.1|2906.1|2894.1|2898.6|2886.6|0
1602055200000|2020-10-07 07:20:00|2904.8|2892.8|2900.1|2888.1|2905.1|2893.1|2899.4|2887.4|20
1602055500000|2020-10-07 07:25:00|2900.4|2888.4|2900.9|2888.9|2903.4|2891.4|2900.4|2888.4|3
1602055800000|2020-10-07 07:30:00|2901.6|2889.6|2896.9|2884.9|2902.6|2890.6|2896.9|2884.9|12
1602056100000|2020-10-07 07:35:00|2897.2|2885.2|2889.7|2877.7|2897.4|2885.4|2883.2|2871.2|39
1602056400000|2020-10-07 07:40:00|2890.2|2878.2|2886.7|2874.7|2891.4|2879.4|2885.5|2873.5|103
1602056700000|2020-10-07 07:45:00|2887|2875|2886.5|2874.5|2889|2877|2885.5|2873.5|15
1602057000000|2020-10-07 07:50:00|2886|2874|2891.8|2879.8|2892|2880|2884|2872|102
1602057300000|2020-10-07 07:55:00|2891.3|2879.3|2888.2|2876.2|2891.8|2879.8|2887.5|2875.5|0
1602057600000|2020-10-07 08:00:00|2888.7|2876.7|2892.7|2880.7|2904.5|2892.5|2887.7|2875.7|9
1602057900000|2020-10-07 08:05:00|2892.5|2880.5|2898.2|2886.2|2898.2|2886.2|2891.7|2879.7|0
1602058200000|2020-10-07 08:10:00|2898|2886|2896.2|2884.2|2898.2|2886.2|2892.7|2880.7|0
1602058500000|2020-10-07 08:15:00|2896|2884|2889.5|2877.5|2897.7|2885.7|2886.5|2874.5|7
1602058800000|2020-10-07 08:20:00|2889.3|2877.3|2894.8|2882.8|2897|2885|2886.5|2874.5|2
1602059100000|2020-10-07 08:25:00|2895.3|2883.3|2895|2883|2897|2885|2890.5|2878.5|0
1602059400000|2020-10-07 08:30:00|2895.5|2883.5|2897|2885|2897|2885|2893|2881|0
1602059700000|2020-10-07 08:35:00|2896|2884|2897|2885|2897|2885|2895|2883|0
1602060000000|2020-10-07 08:40:00|2897.5|2885.5|2897|2885|2902|2890|2897|2885|0
1602060300000|2020-10-07 08:45:00|2896.5|2884.5|2895|2883|2899|2887|2894.2|2882.2|0
1602060600000|2020-10-07 08:50:00|2895.2|2883.2|2896.2|2884.2|2896.2|2884.2|2895|2883|0
1602060900000|2020-10-07 08:55:00|2895.7|2883.7|2891.9|2879.9|2895.7|2883.7|2887.2|2875.2|9
1602061200000|2020-10-07 09:00:00|2892.2|2880.2|2895.4|2883.4|2895.9|2883.9|2889.9|2877.9|0
1602061500000|2020-10-07 09:05:00|2895.7|2883.7|2893.9|2881.9|2895.9|2883.9|2891.9|2879.9|0
1602061800000|2020-10-07 09:10:00|2893.4|2881.4|2894.4|2882.4|2895.9|2883.9|2891.9|2879.9|0
1602062100000|2020-10-07 09:15:00|2895.9|2883.9|2891.4|2879.4|2895.9|2883.9|2890.7|2878.7|0
1602062400000|2020-10-07 09:20:00|2891.2|2879.2|2891.9|2879.9|2891.9|2879.9|2886.5|2874.5|2
1602062700000|2020-10-07 09:25:00|2892.9|2880.9|2894.2|2882.2|2894.2|2882.2|2891.9|2879.9|10
1602063000000|2020-10-07 09:30:00|2894.4|2882.4|2890.7|2878.7|2895.4|2883.4|2888.2|2876.2|4
1602063300000|2020-10-07 09:35:00|2890.9|2878.9|2894.2|2882.2|2895.4|2883.4|2890.9|2878.9|0
1602063600000|2020-10-07 09:40:00|2894.4|2882.4|2895.4|2883.4|2900.6|2888.6|2891.4|2879.4|40
1602063900000|2020-10-07 09:45:00|2895.6|2883.6|2905.2|2893.2|2906|2894|2894.9|2882.9|126
1602064200000|2020-10-07 09:50:00|2905.4|2893.4|2907.2|2895.2|2908.7|2896.7|2902.1|2890.1|77
1602064500000|2020-10-07 09:55:00|2907.8|2895.8|2907.3|2891.3|2910.2|2898.2|2903.6|2891.3|109
1602124200000|2020-10-08 02:30:00|2896.2|2884.2|2903.5|2891.5|2905.2|2893.2|2893.2|2881.2|3
1602124500000|2020-10-08 02:35:00|2904|2892|2915|2903|2922.5|2910.5|2903|2891|32
1602124800000|2020-10-08 02:40:00|2915.5|2903.5|2911.2|2899.2|2916.7|2904.7|2909.5|2897.5|35
1602125100000|2020-10-08 02:45:00|2911.5|2899.5|2912.7|2900.7|2913.5|2901.5|2909.5|2897.5|3
1602125400000|2020-10-08 02:50:00|2913.2|2901.2|2914.2|2902.2|2915.9|2903.9|2912.7|2900.7|0
1602125700000|2020-10-08 02:55:00|2913.4|2901.4|2910.7|2898.7|2913.4|2901.4|2909.9|2897.9|2
1602126000000|2020-10-08 03:00:00|2910.9|2898.9|2904.2|2892.2|2911.2|2899.2|2904.2|2892.2|24
1602126300000|2020-10-08 03:05:00|2903.9|2891.9|2899.2|2887.2|2906.2|2894.2|2898.7|2886.7|10
1602126600000|2020-10-08 03:10:00|2899|2887|2900.4|2888.4|2901.4|2889.4|2892.2|2880.2|17
1602126900000|2020-10-08 03:15:00|2900.2|2888.2|2900.2|2888.2|2900.9|2888.9|2898.2|2886.2|0
1602127200000|2020-10-08 03:20:00|2900.9|2888.9|2905.2|2893.2|2906.4|2894.4|2900.2|2888.2|0
1602127500000|2020-10-08 03:25:00|2904.2|2892.2|2900.4|2888.4|2907.9|2895.9|2900.4|2888.4|1
1602127800000|2020-10-08 03:30:00|2901.2|2889.2|2902.7|2890.7|2905.4|2893.4|2901.2|2889.2|26
1602128100000|2020-10-08 03:35:00|2902.2|2890.2|2901.6|2889.6|2902.9|2890.9|2896.9|2884.9|18
1602128400000|2020-10-08 03:40:00|2901.4|2889.4|2901.9|2889.9|2902.9|2890.9|2898.9|2886.9|0
1602128700000|2020-10-08 03:45:00|2902.1|2890.1|2900.9|2888.9|2903.9|2891.9|2900.9|2888.9|0
1602129000000|2020-10-08 03:50:00|2900.6|2888.6|2900.9|2888.9|2901.9|2889.9|2899.9|2887.9|5
1602129300000|2020-10-08 03:55:00|2900.4|2888.4|2901.9|2889.9|2901.9|2889.9|2896.9|2884.9|1
1602129600000|2020-10-08 04:00:00|2901.4|2889.4|2899.9|2887.9|2902.6|2890.6|2899.9|2887.9|4
1602129900000|2020-10-08 04:05:00|2899.4|2887.4|2899.6|2887.6|2899.9|2887.9|2896.9|2884.9|0
1602130200000|2020-10-08 04:10:00|2899.1|2887.1|2899.9|2887.9|2900.4|2888.4|2893.9|2881.9|2
1602130500000|2020-10-08 04:15:00|2900.1|2888.1|2901.8|2889.8|2902.6|2890.6|2900.1|2888.1|0
1602130800000|2020-10-08 04:20:00|2900.8|2888.8|2899.8|2887.8|2901.8|2889.8|2899.8|2887.8|0
1602131100000|2020-10-08 04:25:00|2899.3|2887.3|2898.9|2886.9|2900.8|2888.8|2896.6|2884.6|56
1602138600000|2020-10-08 06:30:00|2903.4|2891.4|2903.2|2891.2|2905.2|2893.2|2901.7|2889.7|3
1602138900000|2020-10-08 06:35:00|2903.4|2891.4|2906.9|2894.9|2906.9|2894.9|2903.2|2891.2|1
1602139200000|2020-10-08 06:40:00|2907.9|2895.9|2913.2|2901.2|2915.9|2903.9|2907.9|2895.9|14
1602139500000|2020-10-08 06:45:00|2912.9|2900.9|2911.7|2899.7|2913.9|2901.9|2910.2|2898.2|0
1602139800000|2020-10-08 06:50:00|2911.9|2899.9|2915.6|2903.6|2915.6|2903.6|2911.6|2899.6|1
1602140100000|2020-10-08 06:55:00|2916.2|2904.2|2917.6|2905.6|2918.6|2906.6|2916.2|2904.2|0
1602140400000|2020-10-08 07:00:00|2918.6|2906.6|2917.6|2905.6|2924.9|2912.9|2917.6|2905.6|12
1602140700000|2020-10-08 07:05:00|2916.9|2904.9|2916.9|2904.9|2917.4|2905.4|2913.4|2901.4|0
1602141000000|2020-10-08 07:10:00|2916.6|2904.6|2914.4|2902.4|2917.6|2905.6|2912.6|2900.6|1
1602141300000|2020-10-08 07:15:00|2915.4|2903.4|2914.4|2902.4|2915.4|2903.4|2910.9|2898.9|5
1602141600000|2020-10-08 07:20:00|2914.9|2902.9|2917.1|2905.1|2917.4|2905.4|2914.1|2902.1|1
1602141900000|2020-10-08 07:25:00|2917.4|2905.4|2918.1|2906.1|2918.1|2906.1|2916.9|2904.9|6
1602142200000|2020-10-08 07:30:00|2917.6|2905.6|2922.6|2910.6|2923.6|2911.6|2917.1|2905.1|27
1602142500000|2020-10-08 07:35:00|2923.1|2911.1|2922.3|2910.3|2923.6|2911.6|2921.1|2909.1|7
1602142800000|2020-10-08 07:40:00|2922.6|2910.6|2929.3|2917.3|2929.6|2917.6|2922.3|2910.3|17
1602143100000|2020-10-08 07:45:00|2928.3|2916.3|2928.3|2916.3|2929.6|2917.6|2928.3|2916.3|0
1602143400000|2020-10-08 07:50:00|2928.1|2916.1|2926.1|2914.1|2929.1|2917.1|2925.1|2913.1|2
1602143700000|2020-10-08 07:55:00|2926.3|2914.3|2930.3|2918.3|2931.1|2919.1|2926.3|2914.3|0
1602144000000|2020-10-08 08:00:00|2929|2917|2929.8|2917.8|2930|2918|2927.8|2915.8|10
1602144300000|2020-10-08 08:05:00|2929.5|2917.5|2929.5|2917.5|2930.3|2918.3|2929.5|2917.5|9
1602144600000|2020-10-08 08:10:00|2929|2917|2924.3|2912.3|2929|2917|2924.3|2912.3|23
1602144900000|2020-10-08 08:15:00|2924.5|2912.5|2923.3|2911.3|2925.8|2913.8|2922.3|2910.3|2
1602145200000|2020-10-08 08:20:00|2922.3|2910.3|2920.3|2908.3|2926.3|2914.3|2920.3|2908.3|2
1602145500000|2020-10-08 08:25:00|2921.3|2909.3|2921.3|2909.3|2923.5|2911.5|2919.3|2907.3|4
1602145800000|2020-10-08 08:30:00|2921.2|2909.2|2924.7|2912.7|2927|2915|2921.2|2909.2|0
1602146100000|2020-10-08 08:35:00|2924.5|2912.5|2925.2|2913.2|2925.7|2913.7|2923.7|2911.7|2
1602146400000|2020-10-08 08:40:00|2925.5|2913.5|2925.2|2913.2|2926.2|2914.2|2923.2|2911.2|1
1602146700000|2020-10-08 08:45:00|2924.7|2912.7|2922.2|2910.2|2924.7|2912.7|2922.2|2910.2|0
1602147000000|2020-10-08 08:50:00|2923|2911|2926.2|2914.2|2926.2|2914.2|2923|2911|3
1602147300000|2020-10-08 08:55:00|2927|2915|2928.5|2916.5|2930.7|2918.7|2927|2915|13
1602147600000|2020-10-08 09:00:00|2929|2917|2929.2|2917.2|2929.5|2917.5|2926.5|2914.5|8
1602147900000|2020-10-08 09:05:00|2929.5|2917.5|2928.2|2916.2|2930.5|2918.5|2924.9|2912.9|1
1602148200000|2020-10-08 09:10:00|2928.9|2916.9|2931.9|2919.9|2931.9|2919.9|2928.9|2916.9|0
1602148500000|2020-10-08 09:15:00|2931.2|2919.2|2933.7|2921.7|2939.2|2927.2|2930.2|2918.2|45
1602148800000|2020-10-08 09:20:00|2933.2|2921.2|2939.2|2927.2|2939.9|2927.9|2932.2|2920.2|3
1602149100000|2020-10-08 09:25:00|2938.7|2926.7|2936.2|2924.2|2938.7|2926.7|2935.2|2923.2|5
1602149400000|2020-10-08 09:30:00|2935.7|2923.7|2940.9|2928.9|2940.9|2928.9|2934.9|2922.9|10
1602149700000|2020-10-08 09:35:00|2941.2|2929.2|2937.9|2925.9|2941.7|2929.7|2936.4|2924.4|29
1602150000000|2020-10-08 09:40:00|2938.4|2926.4|2937.1|2925.1|2938.4|2926.4|2934.4|2922.4|13
1602150300000|2020-10-08 09:45:00|2936.9|2924.9|2936.6|2924.6|2938.4|2926.4|2934.6|2922.6|3
1602150600000|2020-10-08 09:50:00|2936.4|2924.4|2923.9|2911.9|2936.4|2924.4|2919.4|2907.4|115
1602150900000|2020-10-08 09:55:00|2923.4|2911.4|2927.1|2911.1|2927.1|2913.9|2918.9|2906.9|36
1602210600000|2020-10-09 02:30:00|2940.1|2928.1|2937.6|2925.6|2942.1|2930.1|2934.8|2922.8|11
1602210900000|2020-10-09 02:35:00|2937.9|2925.9|2947.9|2935.9|2950.1|2938.1|2937.9|2925.9|7
1602211200000|2020-10-09 02:40:00|2947.6|2935.6|2955.1|2943.1|2955.1|2943.1|2947.6|2935.6|10
1602211500000|2020-10-09 02:45:00|2954.3|2942.3|2955.3|2943.3|2959.3|2947.3|2954.3|2942.3|0
1602211800000|2020-10-09 02:50:00|2955.1|2943.1|2956.3|2944.3|2959.1|2947.1|2951.3|2939.3|51
1602212100000|2020-10-09 02:55:00|2956.5|2944.5|2954.6|2942.6|2958.3|2946.3|2953.1|2941.1|11
1602212400000|2020-10-09 03:00:00|2954.1|2942.1|2949.1|2937.1|2955.1|2943.1|2949.1|2937.1|3
1602212700000|2020-10-09 03:05:00|2949.6|2937.6|2950.8|2938.8|2956.1|2944.1|2949.6|2937.6|1
1602213000000|2020-10-09 03:10:00|2951.1|2939.1|2951.8|2939.8|2954.1|2942.1|2950.8|2938.8|4
1602213300000|2020-10-09 03:15:00|2951.3|2939.3|2953.8|2941.8|2954.3|2942.3|2947|2935|0
1602213600000|2020-10-09 03:20:00|2954|2942|2955|2943|2955.8|2943.8|2953.8|2941.8|0
1602213900000|2020-10-09 03:25:00|2955.3|2943.3|2954|2942|2956.3|2944.3|2952|2940|1
1602214200000|2020-10-09 03:30:00|2954.3|2942.3|2952.3|2940.3|2954.8|2942.8|2951.3|2939.3|51
1602214500000|2020-10-09 03:35:00|2950.5|2934.5|2953.6|2941.6|2953.6|2941.6|2950.3|2934.3|31
1602214800000|2020-10-09 03:40:00|2953.1|2941.1|2952.6|2940.6|2954.1|2942.1|2951.6|2939.6|6
1602215100000|2020-10-09 03:45:00|2952.1|2940.1|2951.1|2939.1|2952.6|2940.6|2950.8|2938.8|1
1602215400000|2020-10-09 03:50:00|2950.6|2938.6|2953.1|2941.1|2953.1|2941.1|2950.6|2938.6|2
1602215700000|2020-10-09 03:55:00|2952.9|2940.9|2951.3|2939.3|2952.9|2940.9|2951.3|2939.3|0
1602216000000|2020-10-09 04:00:00|2950.3|2938.3|2951.1|2939.1|2951.3|2939.3|2949.4|2937.4|16
1602216300000|2020-10-09 04:05:00|2951.8|2939.8|2948.1|2936.1|2951.8|2939.8|2948.1|2936.1|2
1602216600000|2020-10-09 04:10:00|2947.6|2935.6|2948.9|2936.9|2949.1|2937.1|2946.9|2934.9|81
1602216900000|2020-10-09 04:15:00|2948.6|2936.6|2948.6|2936.6|2950.1|2938.1|2947.8|2935.8|14
1602217200000|2020-10-09 04:20:00|2948.8|2936.8|2947.9|2935.9|2948.8|2936.8|2946.3|2934.3|41
1602217500000|2020-10-09 04:25:00|2948.1|2936.1|2949.9|2937.9|2949.9|2937.9|2947.6|2935.6|5
1602225000000|2020-10-09 06:30:00|2967.2|2955.2|2970.4|2958.4|2977.9|2965.9|2965.4|2953.4|117
1602225300000|2020-10-09 06:35:00|2969.7|2957.7|2969.9|2957.9|2974.4|2962.4|2969.2|2957.2|11
1602225600000|2020-10-09 06:40:00|2969.4|2957.4|2968.9|2956.9|2970.7|2958.7|2968.4|2956.4|2
1602225900000|2020-10-09 06:45:00|2968.4|2956.4|2958.2|2946.2|2970.7|2958.7|2957.7|2945.7|1
1602226200000|2020-10-09 06:50:00|2958.7|2946.7|2963.2|2951.2|2968.2|2956.2|2958.7|2946.7|0
1602226500000|2020-10-09 06:55:00|2964.7|2952.7|2964.2|2952.2|2966.2|2954.2|2961.2|2949.2|0
1602226800000|2020-10-09 07:00:00|2964.7|2952.7|2966.9|2954.9|2967.9|2955.9|2964.7|2952.7|23
1602227100000|2020-10-09 07:05:00|2966.4|2954.4|2969.4|2957.4|2969.4|2957.4|2966.2|2954.2|3
1602227400000|2020-10-09 07:10:00|2969.7|2957.7|2968.9|2956.9|2970.6|2958.6|2966.1|2954.1|11
1602227700000|2020-10-09 07:15:00|2969.4|2957.4|2969.6|2957.6|2969.9|2957.9|2967.8|2955.8|3
1602228000000|2020-10-09 07:20:00|2970.4|2958.4|2970.4|2958.4|2970.4|2958.4|2969.6|2957.6|0
1602228300000|2020-10-09 07:25:00|2970.9|2958.9|2972.4|2960.4|2972.4|2960.4|2970.6|2958.6|11
1602228600000|2020-10-09 07:30:00|2971.6|2959.6|2970.8|2958.8|2972.4|2960.4|2969.8|2957.8|3
1602228900000|2020-10-09 07:35:00|2971.3|2959.3|2970.8|2958.8|2971.6|2959.6|2970.8|2958.8|0
1602229200000|2020-10-09 07:40:00|2971.3|2959.3|2971.6|2959.6|2973.1|2961.1|2971.3|2959.3|0
1602229500000|2020-10-09 07:45:00|2971.8|2959.8|2972.6|2960.6|2973.1|2961.1|2970.1|2958.1|1
1602229800000|2020-10-09 07:50:00|2972.8|2960.8|2971.8|2959.8|2973.1|2961.1|2971.3|2959.3|0
1602230100000|2020-10-09 07:55:00|2972.1|2960.1|2972.1|2960.1|2972.9|2960.9|2970.6|2958.6|0
1602230400000|2020-10-09 08:00:00|2971.6|2959.6|2973.1|2961.1|2974.1|2962.1|2971.3|2959.3|14
1602230700000|2020-10-09 08:05:00|2972.6|2960.6|2970|2958|2972.6|2960.6|2970|2958|4
1602231000000|2020-10-09 08:10:00|2970.3|2958.3|2971.8|2959.8|2973.1|2961.1|2969.1|2957.1|14
1602231300000|2020-10-09 08:15:00|2972.1|2960.1|2970.3|2958.3|2972.6|2960.6|2970.3|2958.3|5
1602231600000|2020-10-09 08:20:00|2971.1|2959.1|2971.1|2959.1|2971.6|2959.6|2970.3|2958.3|0
1602231900000|2020-10-09 08:25:00|2971.3|2959.3|2970.3|2958.3|2971.6|2959.6|2970.3|2958.3|0
1602232200000|2020-10-09 08:30:00|2971.1|2959.1|2972.6|2960.6|2972.6|2960.6|2971.1|2959.1|0
1602232500000|2020-10-09 08:35:00|2971.8|2959.8|2972.1|2960.1|2972.3|2960.3|2971.8|2959.8|0
1602232800000|2020-10-09 08:40:00|2971.8|2959.8|2972.6|2960.6|2972.6|2960.6|2971.8|2959.8|3
1602233100000|2020-10-09 08:45:00|2972.3|2960.3|2972.6|2960.6|2972.6|2960.6|2971.8|2959.8|0
1602233400000|2020-10-09 08:50:00|2973|2961|2972.3|2960.3|2973.3|2961.3|2972.3|2960.3|2
1602233700000|2020-10-09 08:55:00|2972|2960|2971.3|2959.3|2972|2960|2971.3|2959.3|1
1602234000000|2020-10-09 09:00:00|2972|2960|2971.3|2959.3|2972|2960|2971.3|2959.3|0
1602234300000|2020-10-09 09:05:00|2971.2|2959.2|2971.5|2959.5|2971.5|2959.5|2971|2959|1
1602234600000|2020-10-09 09:10:00|2971.2|2959.2|2967.7|2955.7|2971.5|2959.5|2965.2|2953.2|9
1602234900000|2020-10-09 09:15:00|2967.2|2955.2|2966.7|2954.7|2967.2|2955.2|2963.9|2951.9|4
1602235200000|2020-10-09 09:20:00|2964.7|2952.7|2959.9|2947.9|2964.7|2952.7|2958.7|2946.7|4
1602235500000|2020-10-09 09:25:00|2958.9|2946.9|2958.9|2946.9|2958.9|2946.9|2952.9|2940.9|44
1602235800000|2020-10-09 09:30:00|2957.9|2945.9|2954.4|2942.4|2962.2|2950.2|2953.2|2941.2|2
1602236100000|2020-10-09 09:35:00|2954.2|2942.2|2953.1|2941.1|2955.2|2943.2|2948.2|2936.2|6
1602236400000|2020-10-09 09:40:00|2952.9|2940.9|2941.4|2929.4|2952.9|2940.9|2938.8|2926.8|19
1602236700000|2020-10-09 09:45:00|2940.4|2928.4|2930.1|2918.1|2942.4|2930.4|2930.1|2918.1|9
1602237000000|2020-10-09 09:50:00|2930.4|2918.4|2944.1|2932.1|2947.1|2935.1|2924.4|2910.1|52
1602237300000|2020-10-09 09:55:00|2944.3|2932.3|2942.1|2930.1|2951.6|2939.6|2938.8|2926.8|21
1602469800000|2020-10-12 02:30:00|3011|2999|3028.4|3016.4|3033.4|3019.9|3010|2998|3
1602470100000|2020-10-12 02:35:00|3028.1|3016.1|3030.9|3018.9|3030.9|3018.9|3026.8|3014.8|0
1602470400000|2020-10-12 02:40:00|3031.9|3019.9|3034.4|3022.4|3039.9|3027.9|3031.7|3019.7|8
1602470700000|2020-10-12 02:45:00|3033.9|3021.9|3034.9|3022.9|3035.9|3023.9|3032.7|3020.7|0
1602471000000|2020-10-12 02:50:00|3034.7|3022.7|3024.9|3012.9|3036.1|3024.1|3024.9|3012.9|0
1602471300000|2020-10-12 02:55:00|3025.4|3013.4|3024.9|3012.9|3028.9|3016.9|3023.9|3011.9|0
1602471600000|2020-10-12 03:00:00|3025.7|3013.7|3028.3|3016.3|3031.5|3019.5|3025.7|3013.7|10
1602471900000|2020-10-12 03:05:00|3028.5|3016.5|3028.3|3016.3|3031.3|3019.3|3026.3|3014.3|0
1602472200000|2020-10-12 03:10:00|3027.8|3015.8|3024.3|3012.3|3029.3|3017.3|3024.3|3012.3|29
1602472500000|2020-10-12 03:15:00|3025.3|3013.3|3032|3020|3032.8|3020.8|3025.3|3013.3|14
1602472800000|2020-10-12 03:20:00|3032.8|3020.8|3029.3|3017.3|3034.6|3022.6|3028.3|3016.3|19
1602473100000|2020-10-12 03:25:00|3029.4|3017.4|3027.8|3015.8|3029.6|3017.6|3027.8|3015.8|0
1602473400000|2020-10-12 03:30:00|3026.6|3014.6|3025.7|3013.7|3028.8|3016.8|3022.7|3010.7|0
1602473700000|2020-10-12 03:35:00|3026.6|3014.6|3023.4|3011.4|3026.7|3014.7|3022.9|3010.9|0
1602474000000|2020-10-12 03:40:00|3023.7|3011.7|3024.7|3012.7|3026.2|3014.2|3023.6|3011.6|4
1602474300000|2020-10-12 03:45:00|3025.5|3013.5|3029.4|3017.4|3029.5|3017.5|3025.5|3013.5|0
1602474600000|2020-10-12 03:50:00|3028|3016|3029.5|3017.5|3029.5|3017.5|3026.4|3014.4|0
1602474900000|2020-10-12 03:55:00|3029.7|3017.7|3028.7|3016.7|3030.5|3018.5|3027.7|3015.7|0
1602475200000|2020-10-12 04:00:00|3028.5|3016.5|3027.5|3015.5|3028.7|3016.7|3027.5|3015.5|22
1602475500000|2020-10-12 04:05:00|3027.7|3015.7|3029.8|3017.8|3029.8|3017.8|3027.7|3015.7|16
1602475800000|2020-10-12 04:10:00|3030.3|3018.3|3030.1|3018.1|3031.1|3019.1|3029.3|3017.3|2
1602476100000|2020-10-12 04:15:00|3029.6|3017.6|3030.1|3018.1|3030.1|3018.1|3029.1|3017.1|0
1602476400000|2020-10-12 04:20:00|3030.6|3018.6|3028.3|3016.3|3031.1|3019.1|3028.3|3016.3|1
1602476700000|2020-10-12 04:25:00|3028.5|3016.5|3028.1|3016.1|3029.1|3017.1|3027.3|3015.3|4
1602484200000|2020-10-12 06:30:00|3031.2|3019.2|3047|3035|3049.6|3037.6|3030.3|3018.3|8
1602484500000|2020-10-12 06:35:00|3046.7|3034.7|3045.8|3033.8|3046.7|3034.7|3043|3031|0
1602484800000|2020-10-12 06:40:00|3046.8|3034.8|3044|3032|3049.6|3037.6|3044|3032|4
1602485100000|2020-10-12 06:45:00|3043.1|3031.1|3043.8|3031.8|3044.1|3032.1|3042.8|3030.8|1
1602485400000|2020-10-12 06:50:00|3043.6|3031.6|3037.8|3025.8|3043.8|3031.8|3037.8|3025.8|2
1602485700000|2020-10-12 06:55:00|3037.6|3025.6|3037.3|3025.3|3039.4|3027.4|3035.8|3023.8|0
1602486000000|2020-10-12 07:00:00|3036.8|3024.8|3031.8|3019.8|3037.3|3025.3|3031.8|3019.8|0
1602486300000|2020-10-12 07:05:00|3032.1|3020.1|3034.7|3022.7|3035.7|3023.7|3032.1|3020.1|1
1602486600000|2020-10-12 07:10:00|3034.4|3022.4|3032.7|3020.7|3034.4|3022.4|3031.7|3019.7|0
1602486900000|2020-10-12 07:15:00|3033.6|3021.6|3038.4|3026.4|3038.4|3026.4|3033.6|3021.6|8
1602487200000|2020-10-12 07:20:00|3038.2|3026.2|3031.4|3019.4|3038.2|3026.2|3030.8|3018.8|14
1602487500000|2020-10-12 07:25:00|3031.2|3019.2|3028.4|3016.4|3031.2|3019.2|3025.7|3013.7|0
1602487800000|2020-10-12 07:30:00|3027.9|3015.9|3025.5|3013.5|3027.9|3015.9|3018.5|3006.5|10
1602488100000|2020-10-12 07:35:00|3025.7|3013.7|3026.5|3014.5|3030|3018|3025.5|3013.5|0
1602488400000|2020-10-12 07:40:00|3027.5|3015.5|3035|3023|3036.7|3024.7|3027.5|3015.5|0
1602488700000|2020-10-12 07:45:00|3035.5|3023.5|3033|3021|3037.2|3025.2|3032.5|3020.5|0
1602489000000|2020-10-12 07:50:00|3032.7|3020.7|3031.4|3019.4|3034.2|3022.2|3031.4|3019.4|0
1602489300000|2020-10-12 07:55:00|3031.6|3019.6|3030.1|3018.1|3032.1|3020.1|3029.1|3017.1|0
1602489600000|2020-10-12 08:00:00|3030.4|3018.4|3029|3017|3031.2|3019.2|3027.1|3015.1|0
1602489900000|2020-10-12 08:05:00|3028.4|3016.4|3030|3018|3031|3019|3028|3016|0
1602490200000|2020-10-12 08:10:00|3029.5|3017.5|3027.7|3015.7|3030|3018|3024.6|3012.6|9
1602490500000|2020-10-12 08:15:00|3027.2|3015.2|3023.2|3011.2|3027.2|3015.2|3021.4|3009.4|20
1602490800000|2020-10-12 08:20:00|3023.6|3011.6|3029|3017|3029|3017|3023.6|3011.6|1
1602491100000|2020-10-12 08:25:00|3028.2|3016.2|3028.2|3016.2|3028.2|3016.2|3025.9|3013.9|0
1602491400000|2020-10-12 08:30:00|3027.8|3015.8|3033.8|3021.8|3033.8|3021.8|3026.2|3014.2|24
1602491700000|2020-10-12 08:35:00|3033.6|3021.6|3032.2|3020.2|3035.4|3023.4|3031.5|3019.5|23
1602492000000|2020-10-12 08:40:00|3031.2|3019.2|3023.2|3011.2|3031.2|3019.2|3021.5|3009.5|82
1602492300000|2020-10-12 08:45:00|3024.2|3012.2|3023.6|3011.6|3024.2|3012.2|3020.8|3008.8|10
1602492600000|2020-10-12 08:50:00|3024.3|3012.3|3015.2|3003.2|3027|3015|3015.2|3003.2|15
1602492900000|2020-10-12 08:55:00|3015.8|3003.8|3020.3|3008.3|3021.3|3009.3|3015.2|3003.2|5
1602493200000|2020-10-12 09:00:00|3021.5|3009.5|3017.3|3005.3|3024.3|3012.3|3016.8|3004.8|1
1602493500000|2020-10-12 09:05:00|3018.3|3006.3|3020.3|3008.3|3020.3|3008.3|3017.3|3005.3|0
1602493800000|2020-10-12 09:10:00|3020.5|3008.5|3020.7|3008.7|3021.7|3009.7|3017.9|3005.9|4
1602494100000|2020-10-12 09:15:00|3020.9|3008.9|3023.7|3011.7|3024.7|3012.7|3020.9|3008.9|0
1602494400000|2020-10-12 09:20:00|3022.7|3010.7|3023.2|3011.2|3024.7|3012.7|3019.7|3007.7|2
1602494700000|2020-10-12 09:25:00|3022.7|3010.7|3023.7|3011.7|3024.7|3012.7|3021.7|3009.7|0
1602495000000|2020-10-12 09:30:00|3023.4|3011.4|3019.5|3007.5|3023.4|3011.4|3018.4|3006.4|5
1602495300000|2020-10-12 09:35:00|3019.7|3007.7|3019.2|3007.2|3021.5|3009.5|3018.2|3006.2|0
1602495600000|2020-10-12 09:40:00|3018.7|3006.7|3010|2998|3019.7|3007.7|3009|2997|33
1602495900000|2020-10-12 09:45:00|3011.2|2999.2|3009.8|2997.8|3011.7|2999.7|3008.8|2996.8|5
1602496200000|2020-10-12 09:50:00|3008.8|2996.8|3014.5|3002.5|3016|3004|3005.2|2993.2|29
1602496500000|2020-10-12 09:55:00|3015|3003|3023.6|3011.6|3023.6|3011.6|3013.5|3001.5|31
1602556200000|2020-10-13 02:30:00|3004.1|2992.1|2993|2981|3007.1|2995.1|2993|2981|4
1602556500000|2020-10-13 02:35:00|2993.6|2981.6|2985.2|2973.2|2998.4|2986.4|2984.2|2972.2|1
1602556800000|2020-10-13 02:40:00|2984.2|2972.2|2992.2|2980.2|2994.2|2982.2|2984.2|2972.2|1
1602557100000|2020-10-13 02:45:00|2992.4|2980.4|2992.2|2980.2|2994.2|2982.2|2986.4|2974.4|0
1602557400000|2020-10-13 02:50:00|2991.2|2979.2|2994.4|2982.4|2996.4|2984.4|2988.4|2976.4|16
1602557700000|2020-10-13 02:55:00|2992|2980|2993.4|2981.4|2993.4|2981.4|2991.5|2979.5|12
1602558000000|2020-10-13 03:00:00|2993.2|2981.2|2995.4|2983.4|2995.7|2983.7|2990.9|2978.9|12
1602558300000|2020-10-13 03:05:00|2995.3|2983.3|2992.9|2980.9|2995.5|2983.5|2992.9|2980.9|6
1602558600000|2020-10-13 03:10:00|2993|2981|2989|2977|2994.5|2982.5|2989|2977|23
1602558900000|2020-10-13 03:15:00|2990|2978|2997.8|2985.8|2998.8|2986.8|2989|2977|0
1602559200000|2020-10-13 03:20:00|2997.7|2985.7|2998.2|2986.2|2999|2987|2994|2982|80
1602559500000|2020-10-13 03:25:00|2999.3|2987.3|3000.8|2988.8|3005.5|2993.5|2999.3|2987.3|26
1602559800000|2020-10-13 03:30:00|3001.7|2989.7|3005.5|2993.5|3006|2994|3000.2|2988.2|2
1602560100000|2020-10-13 03:35:00|3005.2|2993.2|3009.5|2997.5|3009.5|2997.5|3004.5|2992.5|0
1602560400000|2020-10-13 03:40:00|3009|2997|3007.5|2995.5|3009.5|2997.5|3004.6|2992.6|0
1602560700000|2020-10-13 03:45:00|3006.8|2994.8|3006.6|2994.6|3006.8|2994.8|3005.1|2993.1|0
1602561000000|2020-10-13 03:50:00|3006|2994|3005.5|2993.5|3006.5|2994.5|3004.5|2992.5|0
1602561300000|2020-10-13 03:55:00|3005.6|2993.6|2989.6|2977.6|3007.1|2995.1|2989.6|2977.6|38
1602561600000|2020-10-13 04:00:00|2989.1|2977.1|2996.9|2984.9|2996.9|2984.9|2988.1|2976.1|9
1602561900000|2020-10-13 04:05:00|2997.1|2985.1|2996.1|2984.1|2999.6|2987.6|2996.1|2984.1|26
1602562200000|2020-10-13 04:10:00|2996.6|2984.6|2992.4|2980.4|2997.8|2985.8|2991.8|2979.8|0
1602562500000|2020-10-13 04:15:00|2991.9|2979.9|2995.1|2983.1|2995.1|2983.1|2991.6|2979.6|32
1602562800000|2020-10-13 04:20:00|2994.9|2982.9|2993.9|2981.9|2995.1|2983.1|2993.9|2981.9|1
1602563100000|2020-10-13 04:25:00|2993.2|2981.2|2991.7|2979.7|2994.1|2982.1|2991.2|2979.2|0
1602570600000|2020-10-13 06:30:00|3000.4|2988.4|3019.4|3007.4|3025.1|3013.1|3000.4|2988.4|27
1602570900000|2020-10-13 06:35:00|3020.4|3008.4|3018.6|3006.6|3022.2|3010.2|3015.4|3003.4|5
1602571200000|2020-10-13 06:40:00|3018.4|3006.4|3011.7|2999.7|3018.9|3006.9|3010.6|2998.6|0
1602571500000|2020-10-13 06:45:00|3012.2|3000.2|3011.9|2999.9|3013.6|3001.6|3010.1|2998.1|37
1602571800000|2020-10-13 06:50:00|3012.7|3000.7|3012.4|3000.4|3013.9|3001.9|3011.7|2999.7|13
1602572100000|2020-10-13 06:55:00|3012.6|3000.6|3005.9|2993.9|3013.6|3001.6|3005.9|2993.9|25
1602572400000|2020-10-13 07:00:00|3006.1|2994.1|3006.9|2994.9|3008.2|2996.2|3004.6|2992.6|25
1602572700000|2020-10-13 07:05:00|3006.5|2994.5|3001.5|2989.5|3006.5|2994.5|2996.4|2984.4|39
1602573000000|2020-10-13 07:10:00|3002.2|2990.2|3003.2|2991.2|3003.2|2991.2|3000.2|2988.2|0
1602573300000|2020-10-13 07:15:00|3002.9|2990.9|3003.4|2991.4|3004.2|2992.2|2999.4|2987.4|5
1602573600000|2020-10-13 07:20:00|3003.9|2991.9|2995.9|2983.9|3004.2|2992.2|2994.9|2982.9|52
1602573900000|2020-10-13 07:25:00|2995|2983|2996.9|2984.9|2999.7|2987.7|2994.9|2982.9|32
1602574200000|2020-10-13 07:30:00|2997|2985|2997|2985|3001.7|2989.7|2995.2|2983.2|8
1602574500000|2020-10-13 07:35:00|2996.7|2984.7|2997.7|2985.7|2998.7|2986.7|2996|2984|5
1602574800000|2020-10-13 07:40:00|2997.8|2985.8|2999.5|2987.5|3003.2|2991.2|2997.8|2985.8|0
1602575100000|2020-10-13 07:45:00|2999.8|2987.8|2998.8|2986.8|3000.5|2988.5|2997.8|2985.8|0
1602575400000|2020-10-13 07:50:00|2998.7|2986.7|2998.8|2986.8|3002.5|2990.5|2997.2|2985.2|15
1602575700000|2020-10-13 07:55:00|2999.3|2987.3|3005.6|2993.6|3006.6|2994.6|2998.8|2986.8|0
1602576000000|2020-10-13 08:00:00|3006.5|2994.5|3011|2999|3014.8|3002.8|3006.3|2994.3|29
1602576300000|2020-10-13 08:05:00|3011.3|2999.3|3015.5|3003.5|3015.5|3003.5|3010|2998|7
1602576600000|2020-10-13 08:10:00|3016.6|3004.6|3014.5|3002.5|3018.1|3006.1|3014.5|3002.5|38
1602576900000|2020-10-13 08:15:00|3014.6|3002.6|3009.3|2997.3|3014.6|3002.6|3006.6|2994.6|9
1602577200000|2020-10-13 08:20:00|3009.8|2997.8|3018|3006|3018|3006|3009|2997|0
1602577500000|2020-10-13 08:25:00|3017.8|3005.8|3022.6|3010.6|3022.6|3010.6|3015.9|3003.9|28
1602577800000|2020-10-13 08:30:00|3021.8|3009.8|3021.3|3009.3|3023.3|3011.3|3018.3|3006.3|20
1602578100000|2020-10-13 08:35:00|3020.3|3008.3|3014.8|3002.8|3020.3|3008.3|3012.3|3000.3|2
1602578400000|2020-10-13 08:40:00|3014.4|3002.4|3020.6|3008.6|3021.6|3009.6|3014.3|3002.3|1
1602578700000|2020-10-13 08:45:00|3020.8|3008.8|3021.6|3009.6|3021.6|3009.6|3018.6|3006.6|1
1602579000000|2020-10-13 08:50:00|3021.9|3009.9|3019.4|3007.4|3022.4|3010.4|3019.4|3007.4|0
1602579300000|2020-10-13 08:55:00|3019.6|3007.6|3026.3|3014.3|3026.3|3014.3|3019.4|3007.4|10
1602579600000|2020-10-13 09:00:00|3025.9|3013.9|3027.7|3015.7|3027.7|3015.7|3023.2|3011.2|10
1602579900000|2020-10-13 09:05:00|3027.6|3015.6|3021.7|3009.7|3027.7|3015.7|3020.7|3008.7|0
1602580200000|2020-10-13 09:10:00|3022.6|3010.6|3022.9|3010.9|3024.7|3012.7|3021.7|3009.7|5
1602580500000|2020-10-13 09:15:00|3023.9|3011.9|3031.6|3019.6|3031.6|3019.6|3023.9|3011.9|22
1602580800000|2020-10-13 09:20:00|3031.7|3019.7|3028.2|3016.2|3032.4|3020.4|3028.2|3016.2|5
1602581100000|2020-10-13 09:25:00|3027.4|3015.4|3025.9|3013.9|3028.2|3016.2|3024.9|3012.9|2
1602581400000|2020-10-13 09:30:00|3024.9|3012.9|3014|3002|3025.9|3013.9|3013.2|3001.2|0
1602581700000|2020-10-13 09:35:00|3013.9|3001.9|3019.4|3007.4|3019.4|3007.4|3013.2|3001.2|0
1602582000000|2020-10-13 09:40:00|3019.2|3007.2|3022.9|3010.9|3023.4|3011.4|3017.2|3005.2|7
1602582300000|2020-10-13 09:45:00|3021.7|3009.7|3021.7|3009.7|3026|3014|3019.2|3007.2|15
1602582600000|2020-10-13 09:50:00|3022.5|3010.5|3037.5|3025.5|3038|3026|3022.2|3010.2|67
1602582900000|2020-10-13 09:55:00|3038|3026|3028.4|3012.4|3043.2|3031.2|3021|3009|38
1602642600000|2020-10-14 02:30:00|3014|3002|3021.6|3009.6|3025.6|3013.6|3011.8|2999.8|0
1602642900000|2020-10-14 02:35:00|3021.5|3009.5|3010.5|2998.5|3021.6|3009.6|3009.7|2997.7|24
1602643200000|2020-10-14 02:40:00|3010.7|2998.7|3007.5|2995.5|3014.3|3002.3|3005.5|2993.5|19
1602643500000|2020-10-14 02:45:00|3008.5|2996.5|3009.8|2997.8|3012.3|3000.3|3002.8|2990.8|2
1602643800000|2020-10-14 02:50:00|3010.9|2998.9|3001|2989|3011.7|2999.7|3000.5|2988.5|42
1602644100000|2020-10-14 02:55:00|3001.3|2989.3|3010.4|2994.4|3011.4|2995.4|3001.3|2989.3|0
1602644400000|2020-10-14 03:00:00|3010.6|2994.6|3017.4|3001.4|3018.4|3003.3|3009.6|2994.4|2
1602644700000|2020-10-14 03:05:00|3017.3|3001.3|3016.1|3000.1|3019.2|3003.2|3016.1|3000.1|0
1602645000000|2020-10-14 03:10:00|3015.9|2999.9|3014|3002|3016.7|3003.2|3013|2999.1|0
1602645300000|2020-10-14 03:15:00|3013.9|3001.9|3015.4|3003.4|3017.7|3004.4|3013.5|3001.4|0
1602645600000|2020-10-14 03:20:00|3014.5|3002.5|3014.9|3002.9|3019.1|3005.2|3012.4|2999.7|1
1602645900000|2020-10-14 03:25:00|3015.2|3003.2|3012.5|3000.5|3016.2|3004.2|3012.5|3000.5|2
1602646200000|2020-10-14 03:30:00|3013|3001|3013.9|3001.9|3015.2|3003.2|3013|3001|0
1602646500000|2020-10-14 03:35:00|3013.4|3001.4|3016.2|3004.2|3016.2|3004.2|3013.4|3001.4|0
1602646800000|2020-10-14 03:40:00|3015.9|3003.9|3015.2|3003.2|3015.9|3003.9|3015.2|3003.2|0
1602647100000|2020-10-14 03:45:00|3014.4|3002.4|3015|3003|3017.1|3004.1|3012.7|3000.7|40
1602647400000|2020-10-14 03:50:00|3014.9|3002.9|3017.4|3005.4|3017.5|3005.5|3014|3002|7
1602647700000|2020-10-14 03:55:00|3016.5|3004.5|3015.4|3003.4|3016.5|3004.5|3015.4|3003.4|0
1602648000000|2020-10-14 04:00:00|3015.8|3003.8|3013.7|3001.7|3017|3005|3013.7|3001.7|20
1602648300000|2020-10-14 04:05:00|3014.4|3002.4|3013.7|3001.7|3014.4|3002.4|3013.7|3001.7|0
1602648600000|2020-10-14 04:10:00|3012.8|3000.8|3010.3|2998.3|3012.8|3000.8|3008.8|2996.8|3
1602648900000|2020-10-14 04:15:00|3010.7|2998.7|3010.4|2998.4|3011.3|2999.3|3009.3|2997.3|7
1602649200000|2020-10-14 04:20:00|3010.9|2998.9|3012.3|3000.3|3012.4|3000.4|3010.8|2998.8|0
1602649500000|2020-10-14 04:25:00|3008|2996|3014.9|3002.9|3014.9|3002.9|3008|2996|31
1602657000000|2020-10-14 06:30:00|3013.3|3001.3|3020.8|3008.8|3022.5|3010.5|3012.3|2998.8|0
1602657300000|2020-10-14 06:35:00|3020.5|3008.5|3027|3015|3029.5|3017.5|3016.3|3004.3|0
1602657600000|2020-10-14 06:40:00|3028.5|3012.5|3027|3015|3028.5|3015.5|3023.8|3011.8|0
1602657900000|2020-10-14 06:45:00|3027.5|3015.5|3029.6|3017.6|3030.4|3018.4|3025.5|3013.5|5
1602658200000|2020-10-14 06:50:00|3029.7|3017.7|3031.6|3019.6|3032.1|3020.1|3029.6|3017.6|9
1602658500000|2020-10-14 06:55:00|3032|3020|3032.8|3020.8|3032.8|3020.8|3028.4|3016.4|0
1602658800000|2020-10-14 07:00:00|3033.4|3021.4|3033.4|3021.4|3035.2|3023.2|3031.5|3019.5|3
1602659100000|2020-10-14 07:05:00|3034.2|3022.2|3033.4|3021.4|3036.2|3024.2|3033.4|3021.4|0
1602659400000|2020-10-14 07:10:00|3033.2|3021.2|3027.5|3015.5|3033.2|3021.2|3026.7|3014.7|2
1602659700000|2020-10-14 07:15:00|3028.4|3016.4|3030.2|3018.2|3030.2|3018.2|3025|3013|0
1602660000000|2020-10-14 07:20:00|3030.4|3018.4|3032.2|3020.2|3034.2|3022.2|3029.9|3017.9|0
1602660300000|2020-10-14 07:25:00|3032.5|3020.5|3031.4|3019.4|3036.2|3024.2|3031.4|3019.4|0
1602660600000|2020-10-14 07:30:00|3032.2|3020.2|3023.7|3011.7|3035.8|3022.2|3023.7|3011.7|5
1602660900000|2020-10-14 07:35:00|3024.4|3012.4|3031.3|3015.3|3033.8|3020.5|3023.4|3011.4|12
1602661200000|2020-10-14 07:40:00|3030.8|3014.8|3030.8|3018.8|3031.5|3018.8|3028|3014.1|0
1602661500000|2020-10-14 07:45:00|3030.4|3018.4|3028.9|3016.9|3032.4|3018.4|3028.6|3014.8|0
1602661800000|2020-10-14 07:50:00|3030.1|3014.1|3017.8|3005.8|3030.1|3016.1|3017.5|3005.5|11
1602662100000|2020-10-14 07:55:00|3017.7|3005.7|3017.8|3005.8|3022.9|3010.9|3016.1|3004.1|9
1602662400000|2020-10-14 08:00:00|3018.7|3006.7|3021.1|3009.1|3024.1|3011.4|3017|3005|0
1602662700000|2020-10-14 08:05:00|3020.7|3008.7|3024.2|3012.2|3026.7|3013.2|3020.4|3007.4|0
1602663000000|2020-10-14 08:10:00|3024.1|3012.1|3022.1|3010.1|3025.1|3013.1|3021.1|3009.1|0
1602663300000|2020-10-14 08:15:00|3021.6|3009.6|3022.1|3010.1|3024.9|3012.9|3021.6|3009.6|1
1602663600000|2020-10-14 08:20:00|3021.9|3009.9|3021.4|3009.4|3021.9|3009.9|3021.1|3009.1|0
1602663900000|2020-10-14 08:25:00|3021.8|3009.8|3026.9|3014.9|3027.9|3015.9|3021.4|3009.4|0
1602664200000|2020-10-14 08:30:00|3026.8|3014.8|3027.7|3015.7|3033.7|3020.8|3026.8|3014.1|0
1602664500000|2020-10-14 08:35:00|3028.2|3016.2|3029.6|3017.6|3032.4|3018.6|3028.1|3015.7|0
1602664800000|2020-10-14 08:40:00|3031.7|3015.7|3029.6|3017.6|3031.7|3017.6|3027.6|3013.9|0
1602665100000|2020-10-14 08:45:00|3029.7|3017.7|3028.6|3016.6|3031.1|3017.7|3027.6|3014.1|0
1602665400000|2020-10-14 08:50:00|3028.3|3016.3|3029.6|3017.6|3031.1|3017.6|3027.6|3014.1|0
1602665700000|2020-10-14 08:55:00|3031.1|3015.1|3027.6|3015.6|3031.1|3016.6|3027.6|3014.4|0
1602666000000|2020-10-14 09:00:00|3029.7|3013.7|3022.4|3010.4|3029.7|3015.6|3020.2|3008.2|5
1602666300000|2020-10-14 09:05:00|3023.1|3011.1|3024.7|3012.7|3025.3|3013.3|3023.1|3011.1|9
1602666600000|2020-10-14 09:10:00|3024.3|3012.3|3018.3|3006.3|3024.3|3012.3|3012.2|3000.2|42
1602666900000|2020-10-14 09:15:00|3018.4|3006.4|3014.4|3002.4|3018.4|3006.4|3014.4|3002.4|0
1602667200000|2020-10-14 09:20:00|3013.9|3001.9|3014.6|3002.6|3017.1|3005.1|3013.6|3001.6|0
1602667500000|2020-10-14 09:25:00|3014.7|3002.7|3018|3006|3018|3006|3014.6|3002.6|0
1602667800000|2020-10-14 09:30:00|3018.5|3006.5|3023.1|3011.1|3023.3|3011.3|3018.3|3006.3|25
1602668100000|2020-10-14 09:35:00|3022.8|3010.8|3018.3|3006.3|3022.8|3010.8|3018.3|3006.3|0
1602668400000|2020-10-14 09:40:00|3018.7|3006.7|3016.7|3004.7|3022.3|3010.3|3016.7|3004.7|6
1602668700000|2020-10-14 09:45:00|3017.2|3005.2|3013.4|3001.4|3019.1|3007.1|3013.4|3001.4|9
1602669000000|2020-10-14 09:50:00|3012.8|3000.8|3013.3|3001.3|3015.3|3003.3|3005.6|2993.6|40
1602669300000|2020-10-14 09:55:00|3013.8|3001.8|3006.9|2994.9|3018.4|3006.4|3006.9|2994.9|33
1602729000000|2020-10-15 02:30:00|3018.4|3002.4|3006.3|2994.3|3018.4|3002.4|3005.3|2991.4|0
1602729300000|2020-10-15 02:35:00|3006.4|2994.4|3008.4|2996.4|3013.7|2999.8|3003.7|2991.7|11
1602729600000|2020-10-15 02:40:00|3007.9|2995.9|3009.3|2997.3|3013.1|3001.1|3006.9|2994.9|4
1602729900000|2020-10-15 02:45:00|3009.5|2997.5|3004.3|2992.3|3010.3|2998.3|3002.9|2990.9|0
1602730200000|2020-10-15 02:50:00|3003.9|2991.9|2996.2|2984.2|3003.9|2991.9|2995.6|2983.6|32
1602730500000|2020-10-15 02:55:00|2996.1|2984.1|2996.9|2984.9|2999.3|2987.3|2994.4|2982.4|35
1602730800000|2020-10-15 03:00:00|2996.7|2984.7|2997|2985|3002.1|2987.7|2994.4|2982.4|2
1602731100000|2020-10-15 03:05:00|2997.5|2985.5|3000.5|2988.5|3001.8|2988.7|2995.4|2983.4|4
1602731400000|2020-10-15 03:10:00|3000.1|2988.1|2995.8|2983.8|3001.8|2989.8|2994.9|2982.9|8
1602731700000|2020-10-15 03:15:00|2995.3|2983.3|2993.6|2981.6|2995.3|2983.3|2985.7|2973.7|51
1602732000000|2020-10-15 03:20:00|2994.1|2982.1|2991.3|2979.3|2995.3|2983.3|2988.6|2976.6|1
1602732300000|2020-10-15 03:25:00|2991.5|2979.5|2994.2|2982.2|2994.6|2982.6|2989.6|2977.6|5
1602732600000|2020-10-15 03:30:00|2995.3|2983.3|2996.4|2984.4|2997.9|2985.9|2993.3|2981.3|0
1602732900000|2020-10-15 03:35:00|2996.3|2984.3|3000.4|2988.4|3000.4|2988.4|2995.4|2983.4|1
1602733200000|2020-10-15 03:40:00|2999.9|2987.9|2998.9|2986.9|2999.9|2987.9|2997.1|2985.1|0
1602733500000|2020-10-15 03:45:00|2998.8|2986.8|2998.9|2986.9|2999.4|2987.4|2998.4|2986.4|0
1602733800000|2020-10-15 03:50:00|2998.8|2986.8|2993.8|2981.8|2998.8|2986.8|2992.1|2980.1|1
1602734100000|2020-10-15 03:55:00|2994.2|2982.2|2996.5|2984.5|2996.5|2984.5|2993.4|2981.4|0
1602734400000|2020-10-15 04:00:00|2996|2984|2992.8|2980.8|2997.4|2985.4|2992.1|2980.1|0
1602734700000|2020-10-15 04:05:00|2992.4|2980.4|2995.2|2983.2|2995.2|2983.2|2992.1|2980.1|4
1602735000000|2020-10-15 04:10:00|2995.3|2983.3|2995.7|2983.7|2995.7|2983.7|2994.1|2982.1|0
1602735300000|2020-10-15 04:15:00|2995.6|2983.6|2996.7|2984.7|2996.7|2984.7|2995|2983|1
1602735600000|2020-10-15 04:20:00|2996.6|2984.6|3003.1|2991.1|3003.1|2991.1|2995.8|2983.8|1
1602735900000|2020-10-15 04:25:00|3003|2991|3007.1|2995.1|3008.1|2996.1|3002.6|2989.9|0
1602743400000|2020-10-15 06:30:00|2973|2961|2973.3|2961.3|2974.4|2962.4|2965.5|2953.5|75
1602743700000|2020-10-15 06:35:00|2973.1|2961.1|2976.9|2964.9|2977.9|2965.9|2969.4|2957.4|0
1602744000000|2020-10-15 06:40:00|2974.4|2962.4|2969.9|2957.9|2974.9|2962.9|2969.1|2957.1|1
1602744300000|2020-10-15 06:45:00|2969.1|2957.1|2971.6|2959.6|2976.6|2964.6|2969.1|2957.1|12
1602744600000|2020-10-15 06:50:00|2972.6|2960.6|2974.6|2962.6|2975.6|2963.6|2969.9|2957.9|0
1602744900000|2020-10-15 06:55:00|2974.7|2962.7|2974.7|2962.7|2974.7|2962.7|2972.3|2960.3|0
1602745200000|2020-10-15 07:00:00|2974.6|2962.6|2973.6|2961.6|2974.6|2962.6|2970.7|2958.7|18
1602745500000|2020-10-15 07:05:00|2974.1|2962.1|2974.2|2962.2|2974.2|2962.2|2972.7|2960.7|0
1602745800000|2020-10-15 07:10:00|2974.1|2962.1|2968.5|2956.5|2974.2|2962.2|2965.4|2953.4|69
1602746100000|2020-10-15 07:15:00|2968.2|2956.2|2965.5|2953.5|2968.2|2956.2|2963.9|2951.9|73
1602746400000|2020-10-15 07:20:00|2964.6|2952.6|2961.7|2949.7|2964.6|2952.6|2961.7|2949.7|27
1602746700000|2020-10-15 07:25:00|2961.6|2949.6|2961.5|2949.5|2965.5|2953.5|2961.5|2949.5|1
1602747000000|2020-10-15 07:30:00|2961.6|2949.6|2954.7|2942.7|2963.5|2951.5|2953.9|2941.9|5
1602747300000|2020-10-15 07:35:00|2955.7|2943.7|2960.4|2948.4|2960.5|2948.5|2955.7|2943.7|9
1602747600000|2020-10-15 07:40:00|2959.6|2947.6|2956.6|2944.6|2960.3|2948.3|2956.6|2944.6|3
1602747900000|2020-10-15 07:45:00|2955.9|2943.9|2955.8|2943.8|2957.8|2945.8|2953.2|2941.2|3
1602748200000|2020-10-15 07:50:00|2954.9|2942.9|2952.2|2940.2|2955.4|2943.4|2952.2|2940.2|0
1602748500000|2020-10-15 07:55:00|2951.2|2939.2|2952.3|2940.3|2955.3|2943.3|2951.2|2939.2|1
1602748800000|2020-10-15 08:00:00|2951.9|2939.9|2944.9|2932.9|2952.6|2940.6|2943.3|2931.3|5
1602749100000|2020-10-15 08:05:00|2945.3|2933.3|2947.4|2935.4|2947.4|2935.4|2939.4|2927.4|15
1602749400000|2020-10-15 08:10:00|2947.3|2935.3|2949.3|2937.3|2949.8|2937.8|2943.3|2931.3|0
1602749700000|2020-10-15 08:15:00|2950.3|2938.3|2954.3|2942.3|2957.3|2945.3|2950.3|2938.3|0
1602750000000|2020-10-15 08:20:00|2954.4|2942.4|2948.3|2936.3|2954.4|2942.4|2948.3|2936.3|0
1602750300000|2020-10-15 08:25:00|2947.8|2935.8|2950.2|2938.2|2951.4|2939.4|2945.4|2933.4|0
1602750600000|2020-10-15 08:30:00|2950.1|2938.1|2946.2|2934.2|2951.2|2939.2|2946.2|2934.2|1
1602750900000|2020-10-15 08:35:00|2946.7|2934.7|2944.2|2932.2|2947.2|2935.2|2941.5|2929.5|6
1602751200000|2020-10-15 08:40:00|2943.7|2931.7|2941.5|2929.5|2946.2|2934.2|2939.6|2927.6|2
1602751500000|2020-10-15 08:45:00|2941.1|2929.1|2942.5|2930.5|2942.5|2930.5|2935.8|2923.8|14
1602751800000|2020-10-15 08:50:00|2942.4|2930.4|2937.5|2925.5|2942.5|2930.5|2937.5|2925.5|0
1602752100000|2020-10-15 08:55:00|2937.3|2925.3|2940.2|2928.2|2941.7|2929.7|2937.3|2925.3|0
1602752400000|2020-10-15 09:00:00|2940.5|2928.5|2947.7|2935.7|2949.3|2937.3|2940.2|2928.2|0
1602752700000|2020-10-15 09:05:00|2947.6|2935.6|2945.1|2933.1|2947.6|2935.6|2944.7|2932.7|0
1602753000000|2020-10-15 09:10:00|2944.2|2932.2|2947.2|2935.2|2947.2|2935.2|2944.2|2932.2|0
1602753300000|2020-10-15 09:15:00|2947.3|2935.3|2960|2948|2960.7|2948.7|2947.3|2935.3|5
1602753600000|2020-10-15 09:20:00|2959.7|2947.7|2953.7|2941.7|2959.7|2947.7|2951.7|2939.7|0
1602753900000|2020-10-15 09:25:00|2953.5|2941.5|2952.8|2940.8|2957.6|2945.6|2952.8|2940.8|0
1602754200000|2020-10-15 09:30:00|2952.9|2940.9|2951.6|2939.6|2953.3|2941.3|2946.8|2934.8|4
1602754500000|2020-10-15 09:35:00|2950.9|2938.9|2942.9|2930.9|2950.9|2938.9|2942.9|2930.9|5
1602754800000|2020-10-15 09:40:00|2941.9|2929.9|2940.4|2928.4|2941.9|2929.9|2938.2|2926.2|4
1602755100000|2020-10-15 09:45:00|2940.9|2928.9|2936.5|2924.5|2940.9|2928.9|2931.9|2919.9|33
1602755400000|2020-10-15 09:50:00|2936|2924|2941|2929|2941.4|2929.4|2932.8|2920.8|1
1602755700000|2020-10-15 09:55:00|2940.5|2928.5|2935.6|2923.6|2942.8|2930.8|2935.6|2923.6|19
1602815400000|2020-10-16 02:30:00|2920.6|2908.6|2921.1|2909.1|2926.9|2912.9|2919.1|2907.1|14
1602815700000|2020-10-16 02:35:00|2921.2|2909.2|2931.3|2919.3|2935.7|2922.2|2916.7|2904.7|2
1602816000000|2020-10-16 02:40:00|2932.3|2920.3|2941.7|2929.7|2946.8|2933.1|2931.5|2919.5|4
1602816300000|2020-10-16 02:45:00|2941.3|2929.3|2947.2|2935.2|2951|2939|2940.6|2928.6|0
1602816600000|2020-10-16 02:50:00|2947.6|2935.6|2948.8|2936.8|2957.2|2942.9|2947.6|2933.8|11
1602816900000|2020-10-16 02:55:00|2948.5|2936.5|2949.9|2937.9|2953.6|2940.4|2945.3|2932.2|0
1602817200000|2020-10-16 03:00:00|2950.4|2938.4|2945.3|2933.3|2950.4|2938.4|2944.3|2932.3|1
1602817500000|2020-10-16 03:05:00|2945.8|2933.8|2945.5|2933.5|2948.1|2934.7|2941|2928.3|0
1602817800000|2020-10-16 03:10:00|2945.6|2933.6|2942.1|2930.1|2946.5|2934.5|2942.1|2930.1|0
1602818100000|2020-10-16 03:15:00|2942.6|2930.6|2936|2924|2942.6|2930.6|2933.6|2920|13
1602818400000|2020-10-16 03:20:00|2936.1|2924.1|2942.1|2930.1|2943.6|2930.1|2934.5|2922.5|0
1602818700000|2020-10-16 03:25:00|2943.9|2927.9|2936.5|2924.5|2943.9|2928.6|2933.1|2921.1|0
1602819000000|2020-10-16 03:30:00|2937|2925|2935.5|2923.5|2940.4|2926.5|2932.5|2920.5|0
1602819300000|2020-10-16 03:35:00|2936.1|2924.1|2937.1|2925.1|2937.2|2925.1|2933.5|2920.2|0
1602819600000|2020-10-16 03:40:00|2937.6|2925.6|2936.1|2924.1|2937.6|2925.6|2934.5|2921.6|0
1602819900000|2020-10-16 03:45:00|2936.2|2924.2|2944.1|2932.1|2944.7|2932.7|2936.2|2922.6|0
1602820200000|2020-10-16 03:50:00|2943.5|2931.5|2950.5|2938.5|2952.6|2939.5|2943.5|2931.5|0
1602820500000|2020-10-16 03:55:00|2950|2938|2950.6|2938.6|2951.9|2938.6|2948|2935.2|0
1602820800000|2020-10-16 04:00:00|2952.3|2936.3|2953.4|2941.4|2956.9|2943.6|2950.1|2936.3|0
1602821100000|2020-10-16 04:05:00|2953.6|2941.6|2960.1|2948.1|2962.9|2950.9|2950.4|2936.3|0
1602821400000|2020-10-16 04:10:00|2960.6|2948.6|2963.3|2951.3|2963.3|2951.3|2957.3|2945.3|0
1602821700000|2020-10-16 04:15:00|2962.4|2950.4|2959.7|2947.7|2962.4|2950.4|2957|2943.2|0
1602822000000|2020-10-16 04:20:00|2960.2|2948.2|2957.5|2945.5|2960.7|2948.7|2955.6|2943.6|0
1602822300000|2020-10-16 04:25:00|2958|2946|2962.4|2950.4|2962.4|2950.4|2957.6|2945.6|2
1602829800000|2020-10-16 06:30:00|2963|2951|2961.9|2949.9|2967|2955|2955.4|2943.4|4
1602830100000|2020-10-16 06:35:00|2962.4|2950.4|2951.9|2939.9|2962.7|2950.4|2951.1|2938|0
1602830400000|2020-10-16 06:40:00|2952|2940|2949.3|2937.3|2959.7|2944.9|2948.2|2936.2|1
1602830700000|2020-10-16 06:45:00|2949.7|2937.7|2947.5|2935.5|2954.7|2941|2946.2|2934.2|1
1602831000000|2020-10-16 06:50:00|2945.4|2933.4|2945|2933|2947.6|2935.6|2943.6|2931.6|30
1602831300000|2020-10-16 06:55:00|2944.5|2932.5|2948|2936|2948.4|2936.4|2943.9|2931.9|2
1602831600000|2020-10-16 07:00:00|2948.1|2936.1|2950.9|2938.9|2955.6|2941.9|2948.1|2935.4|0
1602831900000|2020-10-16 07:05:00|2952.8|2936.8|2958.3|2946.3|2958.9|2946.9|2950.9|2936.4|0
1602832200000|2020-10-16 07:10:00|2957.9|2945.9|2953.3|2941.3|2960.9|2948.9|2952.4|2940.4|0
1602832500000|2020-10-16 07:15:00|2952.9|2940.9|2952.2|2940.2|2956|2944|2949.9|2936.4|12
1602832800000|2020-10-16 07:20:00|2951|2939|2938.9|2926.9|2951.9|2939.9|2935.4|2923.4|3
1602833100000|2020-10-16 07:25:00|2939|2927|2937.6|2925.6|2941.6|2929.6|2936.1|2924.1|1
1602833400000|2020-10-16 07:30:00|2937.5|2925.5|2931.1|2919.1|2939.1|2927.1|2930.7|2918.7|0
1602833700000|2020-10-16 07:35:00|2931.6|2919.6|2933|2921|2933.6|2921.6|2931.1|2919.1|0
1602834000000|2020-10-16 07:40:00|2933.1|2921.1|2937|2925|2937.8|2925.8|2931.7|2919.7|0
1602834300000|2020-10-16 07:45:00|2936.2|2924.2|2942.7|2930.7|2943.7|2931.7|2935.6|2923.6|0
1602834600000|2020-10-16 07:50:00|2942.6|2930.6|2940.8|2928.8|2943.1|2931.1|2940.7|2928.7|0
1602834900000|2020-10-16 07:55:00|2941.3|2929.3|2941.8|2929.8|2941.8|2929.8|2941.2|2929.2|0
1602835200000|2020-10-16 08:00:00|2941.7|2929.7|2937.9|2925.9|2941.7|2929.7|2933|2921|37
1602835500000|2020-10-16 08:05:00|2938|2926|2947.6|2935.6|2948|2936|2938|2926|12
1602835800000|2020-10-16 08:10:00|2948|2936|2945|2933|2948.5|2936.5|2942.5|2930.5|0
1602836100000|2020-10-16 08:15:00|2944.5|2932.5|2942.9|2930.9|2944.5|2932.5|2942.5|2930.5|0
1602836400000|2020-10-16 08:20:00|2942.5|2930.5|2935|2923|2943.1|2931.1|2935|2923|8
1602836700000|2020-10-16 08:25:00|2935.1|2923.1|2933.3|2921.3|2938.2|2926.2|2929.3|2917.3|24
1602837000000|2020-10-16 08:30:00|2933.5|2921.5|2935.5|2923.5|2941.1|2927.6|2933.5|2919.6|1
1602837300000|2020-10-16 08:35:00|2935.1|2923.1|2937.4|2925.4|2937.5|2925.5|2935.1|2923.1|0
1602837600000|2020-10-16 08:40:00|2937.9|2925.9|2939.1|2927.1|2941.3|2929.3|2937.1|2925.1|17
1602837900000|2020-10-16 08:45:00|2937.4|2925.4|2944.2|2932.2|2945.6|2933.6|2937.4|2925.4|9
1602838200000|2020-10-16 08:50:00|2943.6|2931.6|2956.2|2944.2|2957.8|2944.4|2943.4|2931.4|31
1602838500000|2020-10-16 08:55:00|2956.3|2944.3|2955.8|2943.8|2960.3|2946|2954.7|2942.7|19
1602838800000|2020-10-16 09:00:00|2955.9|2943.9|2953.5|2941.5|2956.5|2944.5|2952.2|2938.5|28
1602839100000|2020-10-16 09:05:00|2953|2941|2954.7|2942.7|2956.1|2944.1|2951.7|2939.7|16
1602839400000|2020-10-16 09:10:00|2954.3|2942.3|2947.3|2935.3|2956|2944|2947.3|2935.3|17
1602839700000|2020-10-16 09:15:00|2947.8|2935.8|2949.8|2937.8|2952|2940|2944.7|2932.7|0
1602840000000|2020-10-16 09:20:00|2950.3|2938.3|2946.7|2934.7|2950.3|2938.3|2946.7|2934.7|0
1602840300000|2020-10-16 09:25:00|2946.8|2934.8|2943.7|2931.7|2950.2|2938.2|2941.7|2929.7|0
1602840600000|2020-10-16 09:30:00|2943.6|2931.6|2943.1|2931.1|2946.2|2934.2|2940.9|2928.9|2
1602840900000|2020-10-16 09:35:00|2943.2|2931.2|2943.7|2931.7|2945.1|2933.1|2940.9|2928.9|0
1602841200000|2020-10-16 09:40:00|2944.2|2932.2|2942.6|2930.6|2945.6|2933.6|2937.1|2925.1|0
1602841500000|2020-10-16 09:45:00|2943.1|2931.1|2942.6|2930.6|2946.1|2934.1|2942|2930|6
1602841800000|2020-10-16 09:50:00|2943|2931|2941.9|2929.9|2948|2934.2|2938|2926|21
1602842100000|2020-10-16 09:55:00|2943|2927|2940.7|2928.7|2943|2929.9|2939.1|2927|34
1603074600000|2020-10-19 02:30:00|2913.1|2893.1|2894.8|2882.8|2913.1|2896.8|2894.6|2882.6|72
1603074900000|2020-10-19 02:35:00|2894.6|2882.6|2892.8|2880.8|2894.7|2882.7|2889|2877|3
1603075200000|2020-10-19 02:40:00|2891.8|2879.8|2893.6|2881.6|2893.7|2881.7|2887.3|2875.3|2
1603075500000|2020-10-19 02:45:00|2893.5|2881.5|2886.6|2874.6|2893.8|2881.8|2885.2|2873.2|4
1603075800000|2020-10-19 02:50:00|2885.7|2873.7|2878.5|2866.5|2887.7|2875.7|2877.6|2865.6|8
1603076100000|2020-10-19 02:55:00|2877.6|2865.6|2874.5|2862.5|2879.5|2867.5|2873.5|2861.5|48
1603076400000|2020-10-19 03:00:00|2874.4|2862.4|2870.5|2858.5|2874.4|2862.4|2860|2848|26
1603076700000|2020-10-19 03:05:00|2871.5|2859.5|2879.5|2867.5|2880.6|2868.6|2869.5|2857.5|0
1603077000000|2020-10-19 03:10:00|2879.1|2867.1|2870.7|2858.7|2879.6|2867.6|2870.2|2858.2|5
1603077300000|2020-10-19 03:15:00|2870.8|2858.8|2864.9|2852.9|2872.7|2860.7|2864|2852|95
1603077600000|2020-10-19 03:20:00|2864.5|2852.5|2876.2|2864.2|2877.2|2865.2|2864|2852|1
1603077900000|2020-10-19 03:25:00|2876.3|2864.3|2870.2|2858.2|2876.3|2864.3|2869.3|2857.3|0
1603078200000|2020-10-19 03:30:00|2870.8|2858.8|2871.5|2859.5|2873.5|2861.5|2869.2|2857.2|18
1603078500000|2020-10-19 03:35:00|2871|2859|2875.1|2863.1|2878.8|2865.3|2871|2859|0
1603078800000|2020-10-19 03:40:00|2875|2863|2873.7|2861.7|2876.1|2864.1|2870.9|2858.9|0
1603079100000|2020-10-19 03:45:00|2872.8|2860.8|2871.9|2859.9|2874.6|2862.6|2871.9|2859.9|14
1603079400000|2020-10-19 03:50:00|2871.4|2859.4|2872.9|2860.9|2873.3|2861.3|2871.4|2859.4|0
1603079700000|2020-10-19 03:55:00|2872.8|2860.8|2873.7|2861.7|2874.6|2862.6|2870.8|2858.8|7
1603080000000|2020-10-19 04:00:00|2873.6|2861.6|2870.8|2858.8|2873.6|2861.6|2870.8|2858.8|0
1603080300000|2020-10-19 04:05:00|2870.4|2858.4|2875|2863|2875|2863|2870.3|2858.3|1
1603080600000|2020-10-19 04:10:00|2875.1|2863.1|2873.1|2861.1|2875.1|2863.1|2871.8|2859.8|0
1603080900000|2020-10-19 04:15:00|2871.8|2859.8|2869.9|2857.9|2871.8|2859.8|2867.5|2855.5|38
1603081200000|2020-10-19 04:20:00|2869.8|2857.8|2868.3|2856.3|2870.8|2858.8|2868.3|2856.3|13
1603081500000|2020-10-19 04:25:00|2867.4|2855.4|2872.3|2860.3|2876.2|2864.2|2867.4|2855.4|63
1603089000000|2020-10-19 06:30:00|2876.6|2864.6|2878.7|2866.7|2878.7|2866.7|2872.2|2860.2|0
1603089300000|2020-10-19 06:35:00|2877.8|2865.8|2878.9|2862.9|2884.2|2872.2|2876.8|2862.7|4
1603089600000|2020-10-19 06:40:00|2878.8|2862.8|2878.3|2862.3|2880.3|2866.2|2876.4|2862.3|1
1603089900000|2020-10-19 06:45:00|2878.8|2862.8|2871.5|2859.5|2879.3|2864.8|2870|2858|1
1603090200000|2020-10-19 06:50:00|2872.4|2860.4|2860.6|2848.6|2872.8|2860.8|2859.6|2847.1|92
1603090500000|2020-10-19 06:55:00|2860.1|2848.1|2862.9|2850.9|2865.1|2851.6|2860.1|2847.6|4
1603090800000|2020-10-19 07:00:00|2862.8|2850.8|2867.4|2855.4|2870.8|2858.8|2862.8|2850.8|74
1603091100000|2020-10-19 07:05:00|2868.4|2856.4|2869.3|2857.3|2870.3|2858.3|2867|2855|11
1603091400000|2020-10-19 07:10:00|2869.8|2857.8|2872.9|2860.9|2872.9|2860.9|2869|2857|28
1603091700000|2020-10-19 07:15:00|2872.3|2860.3|2872.9|2860.9|2872.9|2860.9|2869|2857|25
1603092000000|2020-10-19 07:20:00|2872.8|2860.8|2877.6|2865.6|2877.6|2865.6|2872.8|2860.8|99
1603092300000|2020-10-19 07:25:00|2878.4|2866.4|2876.7|2864.7|2881.9|2867.9|2876.7|2864.7|9
1603092600000|2020-10-19 07:30:00|2876.3|2864.3|2869.4|2857.4|2877.6|2865.6|2869.4|2857.4|9
1603092900000|2020-10-19 07:35:00|2869.1|2857.1|2868.2|2856.2|2871.8|2859.8|2868.2|2856.2|25
1603093200000|2020-10-19 07:40:00|2868.1|2856.1|2870.9|2858.9|2871.3|2859.3|2868.1|2856.1|3
1603093500000|2020-10-19 07:45:00|2872.2|2860.2|2875.4|2863.4|2875.4|2863.4|2870.9|2858.9|50
1603093800000|2020-10-19 07:50:00|2876.7|2864.7|2872|2860|2876.7|2864.7|2872|2860|1
1603094100000|2020-10-19 07:55:00|2872.5|2860.5|2866.2|2854.2|2873.5|2861.5|2863.3|2851.3|18
1603094400000|2020-10-19 08:00:00|2865.7|2853.7|2863.3|2851.3|2867.6|2855.6|2863.3|2851.3|0
1603094700000|2020-10-19 08:05:00|2862.8|2850.8|2857.8|2845.8|2862.8|2850.8|2857.3|2845.3|6
1603095000000|2020-10-19 08:10:00|2857.4|2845.4|2854.3|2842.3|2858.2|2846.2|2854.3|2842.3|26
1603095300000|2020-10-19 08:15:00|2854.8|2842.8|2858.6|2846.6|2858.6|2846.6|2854.3|2842.3|21
1603095600000|2020-10-19 08:20:00|2859.1|2847.1|2859.4|2847.4|2862.2|2850.2|2858.4|2846.4|39
1603095900000|2020-10-19 08:25:00|2858.9|2846.9|2862.2|2850.2|2862.2|2850.2|2858.4|2846.4|1
1603096200000|2020-10-19 08:30:00|2862.1|2850.1|2862.5|2850.5|2863|2851|2861.5|2849.5|5
1603096500000|2020-10-19 08:35:00|2861.5|2849.5|2861.5|2845.5|2863.4|2851.4|2859.6|2845.5|3
1603096800000|2020-10-19 08:40:00|2859.6|2847.6|2860.2|2844.2|2861.5|2847.6|2859.2|2843.2|0
1603097100000|2020-10-19 08:45:00|2860.6|2844.6|2857.4|2845.4|2862.8|2849.1|2857.4|2843.3|1
1603097400000|2020-10-19 08:50:00|2857.3|2841.4|2853.9|2841.9|2857.3|2843.4|2851.1|2839.1|0
1603097700000|2020-10-19 08:55:00|2853.4|2841.4|2850.7|2838.7|2855.1|2841.9|2849.7|2837.7|0
1603098000000|2020-10-19 09:00:00|2852.2|2840.2|2852.9|2840.9|2861.4|2843.9|2852.1|2839.1|0
1603098300000|2020-10-19 09:05:00|2852.5|2840.5|2854.2|2842.2|2854.2|2842.2|2852.5|2840.5|1
1603098600000|2020-10-19 09:10:00|2852|2840|2854.8|2842.8|2855.3|2843.3|2850.7|2838.7|5
1603098900000|2020-10-19 09:15:00|2855.3|2843.3|2854.4|2842.4|2855.3|2843.3|2854.4|2842.4|3
1603099200000|2020-10-19 09:20:00|2855.3|2843.3|2851.2|2839.2|2855.3|2843.3|2851.2|2839.2|213
1603099500000|2020-10-19 09:25:00|2850.8|2838.8|2850.6|2838.6|2851.3|2839.3|2850|2838|10
1603099800000|2020-10-19 09:30:00|2851.1|2839.1|2838|2826|2851.1|2839.1|2838|2826|86
1603100100000|2020-10-19 09:35:00|2838.5|2826.5|2832.1|2820.1|2839.4|2827.4|2832.1|2820.1|40
1603100400000|2020-10-19 09:40:00|2833.4|2821.4|2835.7|2823.7|2837.4|2825.4|2830.3|2818.3|25
1603100700000|2020-10-19 09:45:00|2836.1|2824.1|2831.7|2819.7|2838.3|2826.3|2831.2|2819.2|3
1603101000000|2020-10-19 09:50:00|2831.2|2819.2|2842.9|2826.9|2842.9|2826.9|2831.2|2819.2|1
1603101300000|2020-10-19 09:55:00|2842.4|2826.4|2841.6|2825.6|2846|2830|2837.5|2825.5|25
1603161000000|2020-10-20 02:30:00|2842.9|2822.9|2838.4|2826.4|2853.7|2833.7|2838.4|2820.8|11
1603161300000|2020-10-20 02:35:00|2839.9|2827.9|2838.1|2826.1|2844|2832|2835.7|2823.7|143
1603161600000|2020-10-20 02:40:00|2837.2|2825.2|2834.1|2822.1|2840.9|2828.9|2827|2815|40
1603161900000|2020-10-20 02:45:00|2834|2822|2842.9|2830.9|2845.9|2833.9|2834|2822|11
1603162200000|2020-10-20 02:50:00|2842.5|2830.5|2845.5|2833.5|2846|2834|2833.6|2821.6|37
1603162500000|2020-10-20 02:55:00|2845.6|2833.6|2845.1|2833.1|2847|2835|2844|2832|0
1603162800000|2020-10-20 03:00:00|2845.6|2833.6|2844.7|2832.7|2848|2836|2842.6|2830.6|0
1603163100000|2020-10-20 03:05:00|2845.2|2833.2|2848|2836|2848.5|2836.5|2844.6|2832.6|0
1603163400000|2020-10-20 03:10:00|2847.6|2835.6|2850.2|2838.2|2854.1|2842.1|2847.5|2835.5|62
1603163700000|2020-10-20 03:15:00|2850.7|2838.7|2857.1|2845.1|2857.6|2845.6|2850.2|2838.2|2
1603164000000|2020-10-20 03:20:00|2857.6|2845.6|2867.1|2855.1|2867.1|2855.1|2856.1|2844.1|0
1603164300000|2020-10-20 03:25:00|2867.2|2855.2|2865|2853|2869.1|2857.1|2860.1|2847.5|2
1603164600000|2020-10-20 03:30:00|2864.9|2852.9|2866.4|2854.4|2868.4|2856.4|2861.4|2847.9|7
1603164900000|2020-10-20 03:35:00|2866.3|2854.3|2869.8|2857.8|2871.9|2859.9|2863.4|2850.9|0
1603165200000|2020-10-20 03:40:00|2869.9|2857.9|2873.9|2861.9|2874.9|2862.9|2866.8|2854.8|0
1603165500000|2020-10-20 03:45:00|2874.8|2862.8|2870.9|2858.9|2874.8|2862.8|2870.9|2858.8|0
1603165800000|2020-10-20 03:50:00|2871|2859|2874.9|2862.9|2877.4|2864.8|2871|2859|0
1603166100000|2020-10-20 03:55:00|2875.8|2863.8|2875.8|2863.8|2877.2|2865.2|2874.8|2862.8|0
1603166400000|2020-10-20 04:00:00|2876.7|2864.7|2873|2861|2876.8|2864.8|2872|2860|3
1603166700000|2020-10-20 04:05:00|2872.5|2860.5|2871.8|2859.8|2875.8|2861.9|2870.9|2856.9|4
1603167000000|2020-10-20 04:10:00|2871.3|2859.3|2875.8|2859.8|2876.3|2862.3|2868.3|2854.8|2
1603167300000|2020-10-20 04:15:00|2873.9|2861.9|2874.8|2862.8|2878.3|2864.3|2873.9|2860.4|0
1603167600000|2020-10-20 04:20:00|2875.3|2863.3|2875.8|2863.8|2878.3|2864.7|2874.8|2860.8|1
1603167900000|2020-10-20 04:25:00|2875.7|2863.7|2878.2|2866.2|2880.8|2866.2|2875.3|2863.3|0
1603175400000|2020-10-20 06:30:00|2887.1|2871.1|2900.6|2888.6|2902|2890|2884.5|2870.6|0
1603175700000|2020-10-20 06:35:00|2901.5|2889.5|2904.5|2892.5|2907.5|2895.5|2900.6|2888.6|6
1603176000000|2020-10-20 06:40:00|2905|2893|2910.9|2898.9|2911|2899|2905|2893|2
1603176300000|2020-10-20 06:45:00|2910.4|2898.4|2906.4|2894.4|2910.5|2898.5|2905.9|2893.9|4
1603176600000|2020-10-20 06:50:00|2906.5|2894.5|2904.4|2892.4|2907.4|2895.4|2902.9|2890.9|3
1603176900000|2020-10-20 06:55:00|2904.8|2892.8|2903.3|2891.3|2905.4|2893.4|2902.9|2890.9|4
1603177200000|2020-10-20 07:00:00|2903.4|2891.4|2899.9|2887.9|2904.8|2892.8|2899.9|2887.9|21
1603177500000|2020-10-20 07:05:00|2900.4|2888.4|2901.4|2889.4|2901.4|2889.4|2897.6|2885.6|12
1603177800000|2020-10-20 07:10:00|2900.9|2888.9|2901|2889|2901.5|2889.5|2897.1|2885.1|2
1603178100000|2020-10-20 07:15:00|2901.5|2889.5|2894|2882|2901.5|2889.5|2894|2882|21
1603178400000|2020-10-20 07:20:00|2894.1|2882.1|2895.4|2883.4|2896.5|2884.5|2894.1|2882.1|0
1603178700000|2020-10-20 07:25:00|2895|2883|2892|2880|2895|2883|2891.1|2879.1|12
1603179000000|2020-10-20 07:30:00|2892.5|2880.5|2891|2879|2892.9|2880.9|2891|2879|0
1603179300000|2020-10-20 07:35:00|2892.4|2880.4|2892.4|2880.4|2892.4|2880.4|2890.6|2878.6|1
1603179600000|2020-10-20 07:40:00|2893.3|2881.3|2904.7|2888.7|2905.2|2889.7|2893.3|2881.3|28
1603179900000|2020-10-20 07:45:00|2904.2|2888.2|2908.2|2892.2|2908.2|2892.2|2901.3|2887.9|0
1603180200000|2020-10-20 07:50:00|2906.7|2894.7|2911.7|2899.7|2920.6|2906.2|2906.7|2893.2|0
1603180500000|2020-10-20 07:55:00|2913.6|2897.6|2906.3|2894.3|2913.6|2897.6|2899|2886.5|9
1603180800000|2020-10-20 08:00:00|2906.7|2894.7|2912.2|2900.2|2914.3|2900.7|2905.4|2893.4|3
1603181100000|2020-10-20 08:05:00|2914.3|2898.3|2907.3|2895.3|2914.3|2900.3|2907.3|2892.9|2
1603181400000|2020-10-20 08:10:00|2907.8|2895.8|2901|2889|2907.8|2895.8|2900.1|2888.1|4
1603181700000|2020-10-20 08:15:00|2901.5|2889.5|2896|2884|2901.5|2889.5|2896|2884|19
1603182000000|2020-10-20 08:20:00|2896.5|2884.5|2896.5|2884.5|2896.9|2884.9|2896.5|2884.5|5
1603182300000|2020-10-20 08:25:00|2896|2884|2886.7|2874.7|2896.6|2884.6|2886.7|2874.7|88
1603182600000|2020-10-20 08:30:00|2887.7|2875.7|2895|2883|2895.6|2883.6|2887.7|2875.7|33
1603182900000|2020-10-20 08:35:00|2895.5|2883.5|2888.1|2876.1|2896.9|2884.9|2887.6|2875.6|7
1603183200000|2020-10-20 08:40:00|2888|2876|2890.5|2878.5|2893|2880.1|2885.2|2873.2|10
1603183500000|2020-10-20 08:45:00|2890.1|2878.1|2892.1|2880.1|2892.1|2880.1|2885.2|2873.2|9
1603183800000|2020-10-20 08:50:00|2892.3|2880.3|2892.6|2880.6|2896.6|2884.6|2889.5|2877.5|1
1603184100000|2020-10-20 08:55:00|2893.5|2881.5|2897|2885|2897|2885|2892.6|2880.6|0
1603184400000|2020-10-20 09:00:00|2896.5|2884.5|2898|2886|2898.6|2886.6|2895.1|2883.1|12
1603184700000|2020-10-20 09:05:00|2898.5|2886.5|2898|2886|2899|2887|2894.5|2882.5|9
1603185000000|2020-10-20 09:10:00|2897|2885|2905|2893|2905.5|2893.5|2896.5|2884.5|2
1603185300000|2020-10-20 09:15:00|2905.5|2893.5|2909.3|2897.3|2909.8|2897.8|2905|2893|1
1603185600000|2020-10-20 09:20:00|2908.9|2896.9|2910.8|2898.8|2910.8|2898.8|2908.9|2896.9|14
1603185900000|2020-10-20 09:25:00|2911.3|2899.3|2913.8|2901.8|2914.8|2902.8|2911.3|2899.3|0
1603186200000|2020-10-20 09:30:00|2913.7|2901.7|2914.8|2902.8|2914.8|2902.8|2908.3|2896.3|1
1603186500000|2020-10-20 09:35:00|2915.8|2903.8|2917.2|2905.2|2919.2|2906.8|2913.8|2901.8|38
1603186800000|2020-10-20 09:40:00|2917.7|2905.7|2913.2|2901.2|2918.2|2906.2|2905.3|2893.3|0
1603187100000|2020-10-20 09:45:00|2912.2|2900.2|2914.9|2902.9|2916.3|2904.3|2911.2|2899.2|9
1603187400000|2020-10-20 09:50:00|2915.4|2903.4|2915.9|2903.9|2916.8|2904.8|2912.3|2899.4|16
1603187700000|2020-10-20 09:55:00|2916.3|2904.3|2925.9|2909.9|2925.9|2911.3|2914.8|2902.8|25
1603247400000|2020-10-21 02:30:00|2955.1|2935.1|2980.8|2964.8|2985.6|2972.2|2954.1|2934.1|23
1603247700000|2020-10-21 02:35:00|2981.7|2961.7|2990.4|2978.4|2992.3|2978.4|2979.9|2961.7|17
1603248000000|2020-10-21 02:40:00|2989.9|2977.9|2971.8|2959.8|2992.3|2977.9|2971.8|2955.9|4
1603248300000|2020-10-21 02:45:00|2971.4|2959.4|2974.9|2962.9|2981.3|2967.4|2970.9|2957.4|0
1603248600000|2020-10-21 02:50:00|2975.4|2963.4|2980.3|2964.3|2980.8|2966.4|2975.4|2961.9|0
1603248900000|2020-10-21 02:55:00|2978.3|2966.3|2974.8|2962.8|2979.9|2967.9|2974.8|2962.8|0
1603249200000|2020-10-21 03:00:00|2973.8|2961.8|2979.3|2967.3|2979.3|2967.3|2973.7|2961.7|17
1603249500000|2020-10-21 03:05:00|2978.8|2966.8|2979.3|2967.3|2982.3|2970.3|2976.3|2964.3|0
1603249800000|2020-10-21 03:10:00|2978.8|2966.8|2979.6|2967.6|2981.1|2969.1|2973.6|2960.2|24
1603250100000|2020-10-21 03:15:00|2980.1|2968.1|2978.1|2966.1|2980.1|2968.1|2976.2|2964.2|0
1603250400000|2020-10-21 03:20:00|2977.1|2965.1|2974.2|2962.2|2979.2|2967.2|2973.7|2961.7|4
1603250700000|2020-10-21 03:25:00|2973.7|2961.7|2974.2|2962.2|2974.6|2962.6|2972.7|2960.7|0
1603251000000|2020-10-21 03:30:00|2975.1|2963.1|2974.1|2962.1|2976|2964|2973.1|2961.1|1
1603251300000|2020-10-21 03:35:00|2974.6|2962.6|2973.1|2961.1|2974.6|2962.6|2972.6|2960.6|0
1603251600000|2020-10-21 03:40:00|2973.6|2961.6|2973.6|2961.6|2974.6|2962.6|2972.6|2960.6|0
1603251900000|2020-10-21 03:45:00|2973.1|2961.1|2976.5|2964.5|2977.5|2965.5|2973.1|2961.1|12
1603252200000|2020-10-21 03:50:00|2977|2965|2974.1|2962.1|2977|2965|2974.1|2962.1|0
1603252500000|2020-10-21 03:55:00|2975.1|2963.1|2977.1|2965.1|2977.1|2965.1|2975.1|2963.1|10
1603252800000|2020-10-21 04:00:00|2976.6|2964.6|2975.2|2963.2|2976.6|2964.6|2975.2|2963.2|0
1603253100000|2020-10-21 04:05:00|2974.7|2962.7|2974.7|2962.7|2974.7|2962.7|2974.7|2962.7|0
1603253400000|2020-10-21 04:10:00|2973.7|2961.7|2973.7|2961.7|2974.2|2962.2|2973.7|2961.7|3
1603253700000|2020-10-21 04:15:00|2974.2|2962.2|2975.1|2963.1|2975.1|2963.1|2973.7|2961.7|4
1603254000000|2020-10-21 04:20:00|2974.6|2962.6|2976.1|2964.1|2976.1|2964.1|2974.6|2962.6|0
1603254300000|2020-10-21 04:25:00|2977|2965|2976.1|2964.1|2978.4|2966.4|2975.6|2963.6|4
1603261800000|2020-10-21 06:30:00|2994.8|2982.8|2993.3|2981.3|3002.8|2990.8|2992.9|2980.9|36
1603262100000|2020-10-21 06:35:00|2992.9|2980.9|2996.4|2984.4|2996.9|2984.9|2992.8|2980.8|14
1603262400000|2020-10-21 06:40:00|2996.9|2984.9|2989.4|2977.4|2997.4|2985.4|2987.8|2975.8|2
1603262700000|2020-10-21 06:45:00|2988.9|2976.9|2979.4|2967.4|2988.9|2976.9|2977.4|2965.4|0
1603263000000|2020-10-21 06:50:00|2979|2967|2982.9|2970.9|2986.4|2974.4|2979|2967|14
1603263300000|2020-10-21 06:55:00|2984.3|2972.3|2986.3|2974.3|2986.3|2974.3|2980.4|2968.4|12
1603263600000|2020-10-21 07:00:00|2985.3|2973.3|2984.8|2972.8|2987.3|2975.3|2982.4|2970.4|19
1603263900000|2020-10-21 07:05:00|2985.8|2973.8|2984.8|2972.8|2986.8|2974.8|2981.8|2969.8|8
1603264200000|2020-10-21 07:10:00|2984.3|2972.3|2982.8|2970.8|2984.8|2972.8|2982.8|2970.8|20
1603264500000|2020-10-21 07:15:00|2982.3|2970.3|2985.8|2973.8|2986.3|2974.3|2979.4|2967.4|22
1603264800000|2020-10-21 07:20:00|2986.3|2974.3|2987.8|2975.8|2988.8|2976.8|2986.3|2974.3|24
1603265100000|2020-10-21 07:25:00|2987.3|2975.3|2985.3|2973.3|2987.8|2975.8|2983.8|2971.8|9
1603265400000|2020-10-21 07:30:00|2985.8|2973.8|2988.2|2976.2|2988.2|2976.2|2982.8|2970.8|19
1603265700000|2020-10-21 07:35:00|2987.8|2975.8|2988.3|2976.3|2989.3|2977.3|2985.8|2973.8|30
1603266000000|2020-10-21 07:40:00|2987.8|2975.8|2984.3|2972.3|2987.8|2975.8|2980.8|2968.8|6
1603266300000|2020-10-21 07:45:00|2985.3|2973.3|2985.7|2973.7|2986.7|2974.7|2981.7|2969.7|20
1603266600000|2020-10-21 07:50:00|2986.7|2974.7|2987.2|2975.2|2989.2|2977.2|2985.7|2973.7|9
1603266900000|2020-10-21 07:55:00|2988.2|2976.2|2988.5|2976.5|2989.4|2977.4|2984.7|2972.7|21
1603267200000|2020-10-21 08:00:00|2988.4|2976.4|2997.5|2985.5|2998|2986|2988.4|2976.4|8
1603267500000|2020-10-21 08:05:00|2997|2985|2995|2983|2999.9|2987.9|2995|2983|16
1603267800000|2020-10-21 08:10:00|2995.5|2983.5|2992.5|2980.5|2995.5|2983.5|2991.5|2979.5|3
1603268100000|2020-10-21 08:15:00|2993|2981|2991.9|2979.9|2993.5|2981.5|2989.5|2977.5|3
1603268400000|2020-10-21 08:20:00|2991.4|2979.4|2990|2978|2992.5|2980.5|2988.5|2976.5|0
1603268700000|2020-10-21 08:25:00|2990.5|2978.5|2991|2979|2991|2979|2986|2974|0
1603269000000|2020-10-21 08:30:00|2990.4|2978.4|2987.4|2975.4|2991.5|2979.5|2986.4|2974.4|0
1603269300000|2020-10-21 08:35:00|2986.9|2974.9|2989.9|2977.9|2991.4|2979.4|2986.4|2974.4|0
1603269600000|2020-10-21 08:40:00|2989.4|2977.4|2991.4|2979.4|2992.4|2980.4|2989.4|2977.4|0
1603269900000|2020-10-21 08:45:00|2991.9|2979.9|2990.9|2978.9|2991.9|2979.9|2990.9|2978.9|0
1603270200000|2020-10-21 08:50:00|2989.9|2977.9|2987.4|2975.4|2989.9|2977.9|2987|2975|0
1603270500000|2020-10-21 08:55:00|2988.3|2976.3|2980|2968|2988.4|2976.4|2980|2968|2
1603270800000|2020-10-21 09:00:00|2980.5|2968.5|2982.9|2970.9|2984.9|2972.9|2980|2968|0
1603271100000|2020-10-21 09:05:00|2983.4|2971.4|2984.3|2972.3|2984.4|2972.4|2982.9|2970.9|0
1603271400000|2020-10-21 09:10:00|2983.4|2971.4|2982.8|2970.8|2984.8|2972.8|2982.8|2970.8|1
1603271700000|2020-10-21 09:15:00|2983.3|2971.3|2987.3|2975.3|2987.8|2975.8|2983.3|2971.3|10
1603272000000|2020-10-21 09:20:00|2987.4|2975.4|2988.8|2976.8|2988.8|2976.8|2987.3|2975.3|25
1603272300000|2020-10-21 09:25:00|2988.7|2976.7|2990.2|2978.2|2990.7|2978.7|2988.7|2976.7|7
1603272600000|2020-10-21 09:30:00|2989.7|2977.7|2985.1|2973.1|2994.1|2981.1|2984.2|2970.2|3
1603272900000|2020-10-21 09:35:00|2987.1|2971.1|2986.1|2974.1|2989|2975.6|2983.6|2971.1|0
1603273200000|2020-10-21 09:40:00|2985.6|2973.6|2985.1|2973.1|2985.6|2973.6|2982.7|2970.7|0
1603273500000|2020-10-21 09:45:00|2985.5|2973.5|2979.6|2967.6|2985.5|2973.5|2979.6|2967.5|5
1603273800000|2020-10-21 09:50:00|2981.7|2965.7|2963.5|2951.5|2981.7|2968.1|2963.5|2950.4|0
1603274100000|2020-10-21 09:55:00|2964|2952|2966.2|2950.2|2967.6|2952.9|2954.6|2941.6|4
1603333800000|2020-10-22 02:30:00|2953.5|2941.5|2961.8|2949.8|2965.2|2953.2|2953.4|2941.4|173
1603334100000|2020-10-22 02:35:00|2961.7|2949.7|2954.3|2942.3|2966.3|2954.3|2953.3|2941.3|111
1603334400000|2020-10-22 02:40:00|2953.8|2941.8|2949.3|2937.3|2953.8|2941.8|2944.8|2932.8|158
1603334700000|2020-10-22 02:45:00|2948.8|2936.8|2958.3|2946.3|2959.3|2947.3|2948.8|2936.8|65
1603335000000|2020-10-22 02:50:00|2957.8|2945.8|2963.3|2951.3|2967.6|2955.6|2954.8|2942.8|29
1603335300000|2020-10-22 02:55:00|2964.3|2952.3|2964.8|2952.8|2964.8|2952.8|2959.2|2947.2|3
1603335600000|2020-10-22 03:00:00|2965.3|2953.3|2977.3|2965.3|2978.3|2966.3|2963.2|2951.2|81
1603335900000|2020-10-22 03:05:00|2978.2|2966.2|2983.8|2971.8|2984.3|2972.3|2974.8|2962.8|82
1603336200000|2020-10-22 03:10:00|2983.3|2971.3|2979.7|2967.7|2983.7|2971.7|2979.7|2967.7|93
1603336500000|2020-10-22 03:15:00|2980.7|2968.7|2979.7|2967.7|2981.7|2969.7|2977.2|2965.2|22
1603336800000|2020-10-22 03:20:00|2979.8|2967.8|2988.2|2976.2|2989.2|2977.2|2978.7|2966.7|117
1603337100000|2020-10-22 03:25:00|2988.7|2976.7|2986.7|2974.7|2989.7|2977.7|2985.7|2973.7|104
1603337400000|2020-10-22 03:30:00|2985.2|2973.2|2983.1|2971.1|2985.2|2973.2|2982.1|2970.1|38
1603337700000|2020-10-22 03:35:00|2983.6|2971.6|2985.1|2973.1|2985.1|2973.1|2983.2|2971.2|17
1603338000000|2020-10-22 03:40:00|2986.6|2974.6|2983.1|2971.1|2986.6|2974.6|2980.6|2968.6|13
1603338300000|2020-10-22 03:45:00|2982.6|2970.6|2981.6|2969.6|2983.1|2971.1|2979.1|2967.1|29
1603338600000|2020-10-22 03:50:00|2982.6|2970.6|2981.6|2969.6|2983.6|2971.6|2980.1|2968.1|4
1603338900000|2020-10-22 03:55:00|2981.1|2969.1|2980.1|2968.1|2982.1|2970.1|2979.6|2967.6|7
1603339200000|2020-10-22 04:00:00|2979.6|2967.6|2984.1|2972.1|2984.6|2972.6|2979.6|2967.6|7
1603339500000|2020-10-22 04:05:00|2984.6|2972.6|2983.6|2971.6|2984.6|2972.6|2982.6|2970.6|19
1603339800000|2020-10-22 04:10:00|2984.6|2972.6|2982.6|2970.6|2984.6|2972.6|2980.6|2968.6|10
1603340100000|2020-10-22 04:15:00|2982.1|2970.1|2985.1|2973.1|2985.1|2973.1|2982.1|2970.1|0
1603340400000|2020-10-22 04:20:00|2985.6|2973.6|2988.1|2976.1|2990.5|2978.5|2985.6|2973.6|22
1603340700000|2020-10-22 04:25:00|2987.6|2975.6|2987|2975|2988|2976|2986.5|2974.5|30
1603348200000|2020-10-22 06:30:00|2996.9|2984.9|3000.4|2988.4|3002.9|2990.9|2996.3|2984.3|454
1603348500000|2020-10-22 06:35:00|2999.9|2987.9|2999.9|2987.9|3000.9|2988.9|2990.4|2978.4|52
1603348800000|2020-10-22 06:40:00|3000.4|2988.4|3001.9|2989.9|3001.9|2989.9|2997.9|2985.9|184
1603349100000|2020-10-22 06:45:00|3002.8|2990.8|3006.8|2994.8|3006.8|2994.8|3002.8|2990.8|429
1603349400000|2020-10-22 06:50:00|3006.3|2994.3|3005.8|2993.8|3006.8|2994.8|3004.3|2992.3|148
1603349700000|2020-10-22 06:55:00|3004.8|2992.8|3008.7|2996.7|3009.7|2997.7|3003.8|2991.8|178
1603350000000|2020-10-22 07:00:00|3007.3|2995.3|3006.8|2994.8|3008.2|2996.2|3005.2|2993.2|60
1603350300000|2020-10-22 07:05:00|3007.3|2995.3|3004.2|2992.2|3009.3|2997.3|3001.2|2989.2|57
1603350600000|2020-10-22 07:10:00|3004.7|2992.7|3008.3|2996.3|3008.8|2996.8|3003.2|2991.2|183
1603350900000|2020-10-22 07:15:00|3009.3|2997.3|3004.3|2992.3|3009.3|2997.3|3003.3|2991.3|83
1603351200000|2020-10-22 07:20:00|3003.8|2991.8|3004.2|2992.2|3005.7|2993.7|2999.3|2987.3|68
1603351500000|2020-10-22 07:25:00|3004.7|2992.7|3001.2|2989.2|3004.7|2992.7|3000.2|2988.2|42
1603351800000|2020-10-22 07:30:00|3002.2|2990.2|3004.2|2992.2|3004.2|2992.2|3000.3|2988.3|64
1603352100000|2020-10-22 07:35:00|3004.7|2992.7|3000.2|2988.2|3004.7|2992.7|2998.2|2986.2|46
1603352400000|2020-10-22 07:40:00|2998.7|2986.7|2997.2|2985.2|2998.7|2986.7|2996.2|2984.2|207
1603352700000|2020-10-22 07:45:00|2997.7|2985.7|2999.6|2987.6|2999.6|2987.6|2995.2|2983.2|62
1603353000000|2020-10-22 07:50:00|2999.1|2987.1|3000.6|2988.6|3001.7|2989.7|2998.1|2986.1|98
1603353300000|2020-10-22 07:55:00|3001.1|2989.1|3001.1|2989.1|3004.1|2992.1|3000.6|2988.6|59
1603353600000|2020-10-22 08:00:00|3002.1|2990.1|3003.6|2991.6|3004.1|2992.1|3001.1|2989.1|61
1603353900000|2020-10-22 08:05:00|3004.1|2992.1|3000.6|2988.6|3004.1|2992.1|3000.6|2988.6|71
1603354200000|2020-10-22 08:10:00|2999.1|2987.1|2998.6|2986.6|3000.1|2988.1|2998.6|2986.6|75
1603354500000|2020-10-22 08:15:00|2999.1|2987.1|2995.6|2983.6|2999.1|2987.1|2995.6|2983.6|178
1603354800000|2020-10-22 08:20:00|2995.1|2983.1|2999.6|2987.6|3002.1|2990.1|2995.1|2983.1|61
1603355100000|2020-10-22 08:25:00|3000.6|2988.6|3003.1|2991.1|3003.1|2991.1|2999.1|2987.1|29
1603355400000|2020-10-22 08:30:00|3003.6|2991.6|3008.1|2996.1|3008.6|2996.6|3003.6|2991.6|111
1603355700000|2020-10-22 08:35:00|3008|2996|3007|2995|3008.6|2996.6|3005.6|2993.6|109
1603356000000|2020-10-22 08:40:00|3007.1|2995.1|3006.5|2994.5|3008.5|2996.5|3006|2994|56
1603356300000|2020-10-22 08:45:00|3006.6|2994.6|3007.5|2995.5|3008|2996|3006.5|2994.5|147
1603356600000|2020-10-22 08:50:00|3007.1|2995.1|3007.5|2995.5|3007.5|2995.5|3005.1|2993.1|99
1603356900000|2020-10-22 08:55:00|3009|2997|3011.5|2999.5|3011.5|2999.5|3009|2997|95
1603357200000|2020-10-22 09:00:00|3012|3000|2994.1|2982.1|3012|3000|2993.1|2981.1|53
1603357500000|2020-10-22 09:05:00|2993.6|2981.6|2992.1|2980.1|2996.1|2984.1|2984.6|2972.6|113
1603357800000|2020-10-22 09:10:00|2991.6|2979.6|2991.2|2979.2|2998.6|2986.6|2990.2|2978.2|167
1603358100000|2020-10-22 09:15:00|2990.7|2978.7|2987.7|2975.7|2993.7|2981.7|2983.2|2971.2|106
1603358400000|2020-10-22 09:20:00|2988.2|2976.2|2987.2|2975.2|2988.2|2976.2|2982.7|2970.7|70
1603358700000|2020-10-22 09:25:00|2987.7|2975.7|2988.1|2976.1|2989.7|2977.7|2985.7|2973.7|24
1603359000000|2020-10-22 09:30:00|2987.6|2975.6|2987.6|2975.6|2990.6|2978.6|2987.6|2975.6|75
1603359300000|2020-10-22 09:35:00|2986.1|2974.1|2992.1|2980.1|2993.1|2981.1|2986.1|2974.1|44
1603359600000|2020-10-22 09:40:00|2992.6|2980.6|2999|2987|3000.1|2988.1|2992.1|2980.1|31
1603359900000|2020-10-22 09:45:00|2998.6|2986.6|3000.5|2988.5|3000.6|2988.6|2998.6|2986.6|85
1603360200000|2020-10-22 09:50:00|3000.6|2988.6|3009.9|2997.9|3010.4|2998.4|3000.6|2988.6|18
1603360500000|2020-10-22 09:55:00|3010.4|2998.4|3019.5|3007.5|3022.4|3010.4|3010.4|2998.4|243
1603420200000|2020-10-23 02:30:00|3033.3|3021.3|3035.3|3023.3|3036.8|3024.8|3026.3|3014.3|119
1603420500000|2020-10-23 02:35:00|3035.8|3023.8|3040.7|3028.7|3041.8|3029.8|3032.8|3020.8|58
1603420800000|2020-10-23 02:40:00|3041.7|3029.7|3037.7|3025.7|3042.3|3030.3|3037.2|3025.2|60
1603421100000|2020-10-23 02:45:00|3038.2|3026.2|3033.7|3021.7|3038.2|3026.2|3033.2|3021.2|127
1603421400000|2020-10-23 02:50:00|3034.2|3022.2|3036.2|3024.2|3036.2|3024.2|3031.7|3019.7|86
1603421700000|2020-10-23 02:55:00|3035.7|3023.7|3034.2|3022.2|3036.2|3024.2|3031.7|3019.7|42
1603422000000|2020-10-23 03:00:00|3033.7|3021.7|3032.7|3020.7|3034.7|3022.7|3029.7|3017.7|36
1603422300000|2020-10-23 03:05:00|3033.2|3021.2|3036.2|3024.2|3036.2|3024.2|3032.7|3020.7|39
1603422600000|2020-10-23 03:10:00|3035.2|3023.2|3035.7|3023.7|3036.2|3024.2|3031.7|3019.7|65
1603422900000|2020-10-23 03:15:00|3034.7|3022.7|3038.2|3026.2|3041.7|3029.7|3034.7|3022.7|12
1603423200000|2020-10-23 03:20:00|3037.2|3025.2|3038.2|3026.2|3038.2|3026.2|3035.2|3023.2|10
1603423500000|2020-10-23 03:25:00|3037.2|3025.2|3024.2|3012.2|3037.2|3025.2|3021.2|3009.2|36
1603423800000|2020-10-23 03:30:00|3023.7|3011.7|3011.7|2999.7|3026.7|3014.7|3011.7|2999.7|26
1603424100000|2020-10-23 03:35:00|3010.7|2998.7|3006.1|2994.1|3012.2|3000.2|2966.7|2954.7|158
1603424400000|2020-10-23 03:40:00|3005.6|2993.6|3004.1|2992.1|3008.6|2996.6|3002.6|2990.6|67
1603424700000|2020-10-23 03:45:00|3003.1|2991.1|2995.1|2983.1|3003.1|2991.1|2990.2|2978.2|150
1603425000000|2020-10-23 03:50:00|2994.6|2982.6|3009.6|2997.6|3010.1|2998.1|2994.1|2982.1|169
1603425300000|2020-10-23 03:55:00|3010.1|2998.1|3010.1|2998.1|3011.1|2999.1|3007.1|2995.1|81
1603425600000|2020-10-23 04:00:00|3010.6|2998.6|3017.1|3005.1|3021.1|3009.1|3010.6|2998.6|44
1603425900000|2020-10-23 04:05:00|3014.1|3002.1|3013.6|3001.6|3015.1|3003.1|3011.6|2999.6|3
1603426200000|2020-10-23 04:10:00|3011.1|2999.1|3006.6|2994.6|3011.6|2999.6|3006.1|2994.1|30
1603426500000|2020-10-23 04:15:00|3006.1|2994.1|3002.1|2990.1|3006.6|2994.6|2998.1|2986.1|3
1603426800000|2020-10-23 04:20:00|3002.6|2990.6|2998.1|2986.1|3003.6|2991.6|2996.6|2984.6|0
1603427100000|2020-10-23 04:25:00|2998.6|2986.6|2992.1|2980.1|2999.6|2987.6|2991.1|2979.1|28
1603434600000|2020-10-23 06:30:00|2987.9|2975.9|3005.9|2993.9|3008.9|2996.9|2978.9|2966.9|54
1603434900000|2020-10-23 06:35:00|3005.4|2993.4|3006.9|2994.9|3009.4|2997.4|2999.9|2987.9|58
1603435200000|2020-10-23 06:40:00|3006.4|2994.4|3008.3|2996.3|3014.3|3002.3|3005.8|2993.8|111
1603435500000|2020-10-23 06:45:00|3009.3|2997.3|3006.8|2994.8|3014.8|3002.8|3006.8|2994.8|146
1603435800000|2020-10-23 06:50:00|3007.3|2995.3|3003.3|2991.3|3007.3|2995.3|2997.8|2985.8|69
1603436100000|2020-10-23 06:55:00|3004.3|2992.3|2997.3|2985.3|3004.3|2992.3|2996.3|2984.3|159
1603436400000|2020-10-23 07:00:00|2996.8|2984.8|3002.8|2990.8|3004.3|2992.3|2996.8|2984.8|104
1603436700000|2020-10-23 07:05:00|3004.3|2992.3|3001.3|2989.3|3004.3|2992.3|2998.3|2986.3|66
1603437000000|2020-10-23 07:10:00|3001.8|2989.8|3001.3|2989.3|3005.3|2993.3|2998.8|2986.8|51
1603437300000|2020-10-23 07:15:00|3002.7|2990.7|3005.2|2993.2|3006.2|2994.2|3002.2|2990.2|162
1603437600000|2020-10-23 07:20:00|3005.7|2993.7|3002.2|2990.2|3005.7|2993.7|3001.7|2989.7|89
1603437900000|2020-10-23 07:25:00|3001.7|2989.7|2997.7|2985.7|3002.2|2990.2|2997.7|2985.7|48
1603438200000|2020-10-23 07:30:00|2998.7|2986.7|3005.2|2993.2|3007.2|2995.2|2998.2|2986.2|128
1603438500000|2020-10-23 07:35:00|3005.7|2993.7|3008.7|2996.7|3009.2|2997.2|3004.2|2992.2|91
1603438800000|2020-10-23 07:40:00|3009.2|2997.2|3004.2|2992.2|3009.2|2997.2|3000.7|2988.7|96
1603439100000|2020-10-23 07:45:00|3003.7|2991.7|2988.2|2976.2|3003.7|2991.7|2987.7|2975.7|110
1603439400000|2020-10-23 07:50:00|2988.7|2976.7|3000.7|2988.7|3003.7|2991.7|2988.7|2976.7|148
1603439700000|2020-10-23 07:55:00|3001.2|2989.2|3000.1|2988.1|3002.7|2990.7|2997.7|2985.7|87
1603440000000|2020-10-23 08:00:00|3000.6|2988.6|3003.1|2991.1|3004.6|2992.6|3000.1|2988.1|74
1603440300000|2020-10-23 08:05:00|3003.6|2991.6|3005.6|2993.6|3007.6|2995.6|3003.6|2991.6|103
1603440600000|2020-10-23 08:10:00|3006.1|2994.1|3006.1|2994.1|3008.6|2996.6|3004.6|2992.6|146
1603440900000|2020-10-23 08:15:00|3005.6|2993.6|3001.6|2989.6|3006.1|2994.1|3001.6|2989.6|73
1603441200000|2020-10-23 08:20:00|3000.6|2988.6|3001.6|2989.6|3003.1|2991.1|2995.1|2983.1|80
1603441500000|2020-10-23 08:25:00|3000.6|2988.6|2999.1|2987.1|3002.1|2990.1|2996.1|2984.1|33
1603441800000|2020-10-23 08:30:00|2999.6|2987.6|2996.6|2984.6|3002.6|2990.6|2995.1|2983.1|44
1603442100000|2020-10-23 08:35:00|2996.1|2984.1|2997.1|2985.1|3001.1|2989.1|2995.1|2983.1|51
1603442400000|2020-10-23 08:40:00|2997|2985|2998|2986|2998.5|2986.5|2992.1|2980.1|70
1603442700000|2020-10-23 08:45:00|2998.5|2986.5|2999|2987|3000|2988|2996|2984|115
1603443000000|2020-10-23 08:50:00|2998.5|2986.5|2994.5|2982.5|2998.5|2986.5|2993.5|2981.5|29
1603443300000|2020-10-23 08:55:00|2995|2983|2998|2986|2998.5|2986.5|2993.5|2981.5|24
1603443600000|2020-10-23 09:00:00|2997.5|2985.5|2997|2985|3000|2988|2996|2984|14
1603443900000|2020-10-23 09:05:00|2996.5|2984.5|2996.5|2984.5|2999|2987|2996|2984|6
1603444200000|2020-10-23 09:10:00|2997|2985|2998|2986|2999|2987|2997|2985|14
1603444500000|2020-10-23 09:15:00|3000|2988|3001|2989|3001.5|2989.5|2998|2986|69
1603444800000|2020-10-23 09:20:00|3000.5|2988.5|3004|2992|3004|2992|3000.5|2988.5|14
1603445100000|2020-10-23 09:25:00|3003.9|2991.9|3007.9|2995.9|3007.9|2995.9|3001.9|2989.9|107
1603445400000|2020-10-23 09:30:00|3008.4|2996.4|3013.4|3001.4|3014.9|3002.9|3008.4|2996.4|168
1603445700000|2020-10-23 09:35:00|3014.4|3002.4|3020.4|3008.4|3020.4|3008.4|3011.4|2999.4|316
1603446000000|2020-10-23 09:40:00|3019.4|3007.4|3026.4|3014.4|3028.4|3016.4|3016.9|3004.9|291
1603446300000|2020-10-23 09:45:00|3025.4|3013.4|3032.4|3020.4|3032.4|3020.4|3025.4|3013.4|220
1603446600000|2020-10-23 09:50:00|3032.9|3020.9|3033.4|3021.4|3036.4|3024.4|3029.4|3017.4|138
1603446900000|2020-10-23 09:55:00|3033.9|3021.9|3033.4|3021.4|3034.4|3022.4|3031.9|3019.9|127
1603679400000|2020-10-26 02:30:00|3061.6|3049.6|3083.1|3071.1|3085|3073|3060.6|3048.6|212
1603679700000|2020-10-26 02:35:00|3083|3071|3082.4|3070.4|3085.8|3073.8|3081.8|3069.8|180
1603680000000|2020-10-26 02:40:00|3082.5|3070.5|3087.4|3075.4|3088.4|3076.4|3080.9|3068.9|100
1603680300000|2020-10-26 02:45:00|3088.4|3076.4|3083|3071|3088.4|3076.4|3082.5|3070.5|23
1603680600000|2020-10-26 02:50:00|3082.5|3070.5|3079.8|3067.8|3082.9|3070.9|3079.8|3067.8|120
1603680900000|2020-10-26 02:55:00|3080.3|3068.3|3081.9|3069.9|3081.9|3069.9|3078.3|3066.3|43
1603681200000|2020-10-26 03:00:00|3080.9|3068.9|3082.8|3070.8|3083.4|3071.4|3080.4|3068.4|3
1603681500000|2020-10-26 03:05:00|3082.9|3070.9|3082.4|3070.4|3082.9|3070.9|3079.9|3067.9|1
1603681800000|2020-10-26 03:10:00|3083|3071|3089.9|3077.9|3092.4|3080.4|3083|3071|46
1603682100000|2020-10-26 03:15:00|3090.4|3078.4|3090.5|3078.5|3091|3079|3086.4|3074.4|43
1603682400000|2020-10-26 03:20:00|3091|3079|3086.5|3074.5|3091.5|3079.5|3085.5|3073.5|16
1603682700000|2020-10-26 03:25:00|3087|3075|3088.2|3076.2|3088.7|3076.7|3082.7|3070.7|46
1603683000000|2020-10-26 03:30:00|3088.7|3076.7|3089.5|3077.5|3090.6|3078.6|3087.2|3075.2|25
1603683300000|2020-10-26 03:35:00|3089.4|3077.4|3090.4|3078.4|3093.5|3081.5|3089.4|3077.4|28
1603683600000|2020-10-26 03:40:00|3089.9|3077.9|3089.9|3077.9|3090.9|3078.9|3089.9|3077.9|40
1603683900000|2020-10-26 03:45:00|3089.4|3077.4|3095.5|3083.5|3095.5|3083.5|3089.4|3077.4|6
1603684200000|2020-10-26 03:50:00|3095|3083|3093|3081|3095|3083|3091|3079|2
1603684500000|2020-10-26 03:55:00|3093.5|3081.5|3094|3082|3094|3082|3093|3081|2
1603684800000|2020-10-26 04:00:00|3093.9|3081.9|3091.5|3079.5|3093.9|3081.9|3090.4|3078.4|0
1603685100000|2020-10-26 04:05:00|3091.9|3079.9|3093.5|3081.5|3093.9|3081.9|3091.9|3079.9|5
1603685400000|2020-10-26 04:10:00|3092.6|3080.6|3093|3081|3093.5|3081.5|3091.6|3079.6|5
1603685700000|2020-10-26 04:15:00|3092.6|3080.6|3093|3081|3093|3081|3091.6|3079.6|1
1603686000000|2020-10-26 04:20:00|3093.5|3081.5|3094.5|3082.5|3094.5|3082.5|3093.5|3081.5|14
1603686300000|2020-10-26 04:25:00|3094.4|3082.4|3096.8|3084.8|3097.9|3085.9|3094.4|3082.4|60
1603693800000|2020-10-26 06:30:00|3094.1|3082.1|3076.3|3064.3|3094.6|3082.6|3075.2|3063.2|68
1603694100000|2020-10-26 06:35:00|3076.2|3064.2|3075.6|3063.6|3076.5|3064.5|3067.5|3055.5|287
1603694400000|2020-10-26 06:40:00|3076.5|3064.5|3074.8|3062.8|3076.9|3064.9|3073.3|3061.3|64
1603694700000|2020-10-26 06:45:00|3075.4|3063.4|3072.3|3060.3|3076.3|3064.3|3072.3|3060.3|15
1603695000000|2020-10-26 06:50:00|3072.8|3060.8|3072.8|3060.8|3073.8|3061.8|3072.3|3060.3|14
1603695300000|2020-10-26 06:55:00|3072.7|3060.7|3073.1|3061.1|3073.2|3061.2|3071.4|3059.4|42
1603695600000|2020-10-26 07:00:00|3073.2|3061.2|3073.7|3061.7|3075.8|3063.8|3072.4|3060.4|88
1603695900000|2020-10-26 07:05:00|3073.1|3061.1|3073.2|3061.2|3074.1|3062.1|3072.7|3060.7|38
1603696200000|2020-10-26 07:10:00|3073.1|3061.1|3072.9|3060.9|3073.5|3061.5|3070|3058|55
1603696500000|2020-10-26 07:15:00|3072.5|3060.5|3072.5|3060.5|3072.9|3060.9|3071.5|3059.5|32
1603696800000|2020-10-26 07:20:00|3072.4|3060.4|3075.1|3063.1|3076.2|3064.2|3072.4|3060.4|124
1603697100000|2020-10-26 07:25:00|3074.6|3062.6|3074|3062|3075.5|3063.5|3074|3062|46
1603697400000|2020-10-26 07:30:00|3073|3061|3071.3|3059.3|3073|3061|3070|3058|103
1603697700000|2020-10-26 07:35:00|3071.8|3059.8|3084.2|3072.2|3084.2|3072.2|3071.8|3059.8|32
1603698000000|2020-10-26 07:40:00|3083.2|3071.2|3091.7|3079.7|3093.2|3081.2|3079.7|3067.7|228
1603698300000|2020-10-26 07:45:00|3092.2|3080.2|3107|3095|3108.6|3096.6|3091.8|3079.8|238
1603698600000|2020-10-26 07:50:00|3107.5|3095.5|3093.5|3081.5|3107.6|3095.6|3093.5|3081.5|160
1603698900000|2020-10-26 07:55:00|3094|3082|3090.4|3078.4|3095.4|3083.4|3089.4|3077.4|66
1603699200000|2020-10-26 08:00:00|3091|3079|3092.4|3080.4|3096.4|3084.4|3090.5|3078.5|114
1603699500000|2020-10-26 08:05:00|3093.4|3081.4|3089.3|3077.3|3094.9|3082.9|3088.9|3076.9|42
1603699800000|2020-10-26 08:10:00|3090.2|3078.2|3090.5|3078.5|3093.4|3081.4|3088|3076|79
1603700100000|2020-10-26 08:15:00|3090.4|3078.4|3092.8|3080.8|3094.4|3082.4|3089.3|3077.3|24
1603700400000|2020-10-26 08:20:00|3093.2|3081.2|3085.4|3073.4|3093.2|3081.2|3084.8|3072.8|95
1603700700000|2020-10-26 08:25:00|3085.3|3073.3|3083.8|3071.8|3086.8|3074.8|3083.8|3071.8|53
1603701000000|2020-10-26 08:30:00|3081.9|3069.9|3084.4|3072.4|3084.4|3072.4|3080.3|3068.3|90
1603701300000|2020-10-26 08:35:00|3083.9|3071.9|3089.3|3077.3|3091.3|3079.3|3083.4|3071.4|16
1603701600000|2020-10-26 08:40:00|3089.8|3077.8|3084.8|3072.8|3089.8|3077.8|3083.9|3071.9|9
1603701900000|2020-10-26 08:45:00|3085.3|3073.3|3087.3|3075.3|3089.8|3077.8|3084.8|3072.8|27
1603702200000|2020-10-26 08:50:00|3086.8|3074.8|3087.3|3075.3|3087.8|3075.8|3084.3|3072.3|79
1603702500000|2020-10-26 08:55:00|3087.8|3075.8|3092.2|3080.2|3093.3|3081.3|3087.3|3075.3|34
1603702800000|2020-10-26 09:00:00|3092.7|3080.7|3095.1|3083.1|3095.1|3083.1|3092.2|3080.2|122
1603703100000|2020-10-26 09:05:00|3094.6|3082.6|3091.6|3079.6|3106.1|3094.1|3091.6|3079.6|84
1603703400000|2020-10-26 09:10:00|3092.1|3080.1|3099.7|3087.7|3100.7|3088.7|3092|3080|71
1603703700000|2020-10-26 09:15:00|3100.7|3088.7|3103.2|3091.2|3103.7|3091.7|3099.7|3087.7|120
1603704000000|2020-10-26 09:20:00|3103.7|3091.7|3125.4|3113.4|3125.5|3113.5|3103.3|3086.6|206
1603704300000|2020-10-26 09:25:00|3126.4|3114.4|3134.6|3122.6|3142.1|3130.1|3124.8|3112.8|128
1603704600000|2020-10-26 09:30:00|3134.1|3122.1|3134.4|3122.4|3142.6|3130.6|3132.2|3120.2|93
1603704900000|2020-10-26 09:35:00|3134.3|3122.3|3151.1|3139.1|3154.4|3142.4|3133.4|3121.4|332
1603705200000|2020-10-26 09:40:00|3150.1|3138.1|3155.2|3143.2|3155.7|3143.7|3146|3126|91
1603705500000|2020-10-26 09:45:00|3154.7|3142.7|3177|3165|3184.9|3172.9|3154.7|3142.7|127
1603705800000|2020-10-26 09:50:00|3176.9|3164.9|3172.6|3160.6|3188|3176|3170.7|3158.7|193
1603706100000|2020-10-26 09:55:00|3173.1|3161.1|3179.1|3167.1|3185.9|3173.9|3173|3161|220
1603765800000|2020-10-27 02:30:00|3154.8|3142.8|3140|3128|3155.8|3143.8|3139.1|3127.1|140
1603766100000|2020-10-27 02:35:00|3139.9|3127.9|3150.9|3138.9|3157.2|3145.2|3137.6|3125.6|136
1603766400000|2020-10-27 02:40:00|3151.4|3139.4|3155.3|3143.3|3160.6|3148.6|3151.4|3139.4|124
1603766700000|2020-10-27 02:45:00|3154.9|3142.9|3160|3148|3166.5|3154.5|3154.3|3142.3|113
1603767000000|2020-10-27 02:50:00|3159.9|3147.9|3163|3151|3164|3152|3158|3146|70
1603767300000|2020-10-27 02:55:00|3160.7|3148.7|3155.2|3143.2|3161.3|3149.3|3155.2|3143.2|86
1603767600000|2020-10-27 03:00:00|3155|3143|3152.6|3140.6|3155|3143|3151.6|3139.6|100
1603767900000|2020-10-27 03:05:00|3152|3140|3146.7|3134.7|3152|3140|3145.6|3133.6|224
1603768200000|2020-10-27 03:10:00|3146.6|3134.6|3139.1|3127.1|3146.6|3134.6|3137.6|3125.6|60
1603768500000|2020-10-27 03:15:00|3138.1|3126.1|3132.7|3120.7|3138.1|3126.1|3127.7|3115.7|84
1603768800000|2020-10-27 03:20:00|3133.2|3121.2|3130.2|3118.2|3143.1|3131.1|3128.1|3116.1|123
1603769100000|2020-10-27 03:25:00|3130.7|3118.7|3135.2|3123.2|3137.2|3125.2|3127.4|3115.4|102
1603769400000|2020-10-27 03:30:00|3134.2|3122.2|3140.7|3128.7|3142.2|3130.2|3133.3|3121.3|40
1603769700000|2020-10-27 03:35:00|3140.3|3128.3|3138.4|3126.4|3143.7|3131.7|3138.4|3126.4|33
1603770000000|2020-10-27 03:40:00|3138.3|3126.3|3125.2|3113.2|3138.3|3126.3|3125.2|3113.2|121
1603770300000|2020-10-27 03:45:00|3124.7|3112.7|3130.8|3118.8|3132.3|3120.3|3124.7|3112.7|16
1603770600000|2020-10-27 03:50:00|3131.3|3119.3|3125.5|3113.5|3133.3|3121.3|3124.5|3112.5|79
1603770900000|2020-10-27 03:55:00|3128|3116|3138.9|3126.9|3138.9|3126.9|3127|3115|27
1603771200000|2020-10-27 04:00:00|3139.4|3127.4|3149.5|3137.5|3150.2|3138.2|3138.9|3126.9|235
1603771500000|2020-10-27 04:05:00|3150.8|3138.8|3156.4|3144.4|3157.9|3145.9|3150.8|3138.8|59
1603771800000|2020-10-27 04:10:00|3156.2|3144.2|3163.4|3151.4|3170|3158|3156.2|3144.2|125
1603772100000|2020-10-27 04:15:00|3164|3152|3176.3|3164.3|3176.4|3164.4|3164|3152|130
1603772400000|2020-10-27 04:20:00|3177.3|3165.3|3187.7|3175.7|3197.4|3185.4|3177.3|3165.3|125
1603772700000|2020-10-27 04:25:00|3187.2|3175.2|3169.6|3157.6|3187.7|3175.7|3169.5|3157.5|154
1603780200000|2020-10-27 06:30:00|3188.6|3176.6|3184.3|3172.3|3190.1|3178.1|3177.6|3165.1|21
1603780500000|2020-10-27 06:35:00|3184.2|3172.2|3171.9|3159.9|3184.2|3172.2|3171.3|3159.3|11
1603780800000|2020-10-27 06:40:00|3172.3|3160.3|3170.5|3158.5|3174.6|3162.6|3168|3156|13
1603781100000|2020-10-27 06:45:00|3170|3158|3164.3|3152.3|3171|3159|3162.3|3150.3|13
1603781400000|2020-10-27 06:50:00|3163.8|3151.8|3163.8|3151.8|3166.3|3154.3|3161.2|3149.2|68
1603781700000|2020-10-27 06:55:00|3164.3|3152.3|3174.8|3162.8|3174.8|3162.8|3164.3|3152.3|89
1603782000000|2020-10-27 07:00:00|3174.4|3162.4|3177.2|3165.2|3184.9|3172.9|3172.4|3160.4|95
1603782300000|2020-10-27 07:05:00|3177.3|3165.3|3184.7|3172.7|3186.7|3174.7|3176.8|3164.8|24
1603782600000|2020-10-27 07:10:00|3186.2|3174.2|3187.9|3175.9|3188.5|3176.5|3184.5|3172.5|29
1603782900000|2020-10-27 07:15:00|3187.5|3175.5|3181.9|3169.9|3188.5|3176.5|3181.9|3169.9|97
1603783200000|2020-10-27 07:20:00|3181.4|3169.4|3182.9|3170.9|3183.9|3171.9|3175.9|3163.9|28
1603783500000|2020-10-27 07:25:00|3183.8|3171.8|3179.9|3167.9|3185.9|3173.9|3173|3161|32
1603783800000|2020-10-27 07:30:00|3180.8|3168.8|3169.9|3157.9|3180.9|3168.9|3168.5|3156.5|16
1603784100000|2020-10-27 07:35:00|3170.4|3158.4|3175.9|3163.9|3177.4|3165.4|3169.9|3157.9|54
1603784400000|2020-10-27 07:40:00|3176.9|3164.9|3177.3|3165.3|3183.9|3171.9|3176.4|3164.4|39
1603784700000|2020-10-27 07:45:00|3177.8|3165.8|3181.3|3169.3|3183.9|3171.9|3177.3|3165.3|17
1603785000000|2020-10-27 07:50:00|3180.8|3168.8|3180.8|3168.8|3183.8|3171.8|3178.8|3166.8|15
1603785300000|2020-10-27 07:55:00|3180.4|3168.4|3178.3|3166.3|3180.4|3168.4|3171.8|3159.8|40
1603785600000|2020-10-27 08:00:00|3180|3168|3178.7|3166.7|3182.2|3170.2|3174.7|3162.7|53
1603785900000|2020-10-27 08:05:00|3179.2|3167.2|3174.2|3162.2|3179.2|3167.2|3173.2|3161.2|31
1603786200000|2020-10-27 08:10:00|3174.6|3162.6|3167.6|3155.6|3175.2|3163.2|3165.2|3153.2|102
1603786500000|2020-10-27 08:15:00|3168.7|3156.7|3173.4|3161.4|3175.6|3163.6|3168.6|3156.6|56
1603786800000|2020-10-27 08:20:00|3174.4|3162.4|3169.6|3157.6|3174.4|3162.4|3168.9|3156.9|47
1603787100000|2020-10-27 08:25:00|3170.1|3158.1|3161.2|3149.2|3170.1|3158.1|3159.2|3147.2|58
1603787400000|2020-10-27 08:30:00|3160.2|3148.2|3160.9|3148.9|3164.9|3152.9|3157.6|3145.6|52
1603787700000|2020-10-27 08:35:00|3160.5|3148.5|3162.3|3150.3|3163.3|3151.3|3157.8|3145.8|31
1603788000000|2020-10-27 08:40:00|3161.7|3149.7|3176.4|3164.4|3176.4|3164.4|3160.4|3148.4|93
1603788300000|2020-10-27 08:45:00|3175.4|3163.4|3180.4|3168.4|3180.9|3168.9|3174.9|3162.9|31
1603788600000|2020-10-27 08:50:00|3179.9|3167.9|3184.8|3172.8|3184.8|3172.8|3177|3165|63
1603788900000|2020-10-27 08:55:00|3184.7|3172.7|3184.3|3172.3|3185.3|3173.3|3176.1|3164.1|18
1603789200000|2020-10-27 09:00:00|3184.7|3172.7|3182.1|3170.1|3184.7|3172.7|3178.7|3166.7|20
1603789500000|2020-10-27 09:05:00|3181.7|3169.7|3181.2|3169.2|3185.8|3173.8|3180.1|3168.1|21
1603789800000|2020-10-27 09:10:00|3180.7|3168.7|3174.1|3162.1|3180.7|3168.7|3170|3158|40
1603790100000|2020-10-27 09:15:00|3173.6|3161.6|3182.8|3170.8|3182.9|3170.9|3173.2|3161.2|150
1603790400000|2020-10-27 09:20:00|3183.2|3171.2|3180.8|3168.8|3185.4|3173.4|3180.7|3168.7|15
1603790700000|2020-10-27 09:25:00|3181.8|3169.8|3182.5|3170.5|3183.5|3171.5|3180.1|3168.1|67
1603791000000|2020-10-27 09:30:00|3183.1|3171.1|3189|3177|3189.1|3177.1|3179.8|3167.8|144
1603791300000|2020-10-27 09:35:00|3188.6|3176.6|3189.9|3177.9|3190|3178|3188|3176|86
1603791600000|2020-10-27 09:40:00|3189.8|3177.8|3184|3172|3189.8|3177.8|3180.2|3168.2|267
1603791900000|2020-10-27 09:45:00|3185|3173|3187.6|3175.6|3187.9|3175.9|3181.5|3169.5|102
1603792200000|2020-10-27 09:50:00|3187.5|3175.5|3190.5|3178.5|3191.6|3179.6|3186.1|3174.1|138
1603792500000|2020-10-27 09:55:00|3191.6|3179.6|3180|3168|3191.6|3179.6|3178.7|3166.7|269
1603852200000|2020-10-28 02:30:00|3151.2|3139.2|3149.3|3137.3|3158.7|3146.7|3144.2|3132.2|91
1603852500000|2020-10-28 02:35:00|3149.2|3137.2|3154.6|3142.6|3154.6|3142.6|3144.8|3132.8|46
1603852800000|2020-10-28 02:40:00|3155|3143|3149.9|3137.9|3155.2|3143.2|3149.9|3137.9|17
1603853100000|2020-10-28 02:45:00|3149.7|3137.7|3158|3146|3158.6|3146.6|3146.4|3134.4|20
1603853400000|2020-10-28 02:50:00|3158.5|3146.5|3162.3|3150.3|3162.3|3150.3|3154.2|3142.2|46
1603853700000|2020-10-28 02:55:00|3163.2|3151.2|3157.8|3145.8|3163.3|3151.3|3155.6|3143.6|50
1603854000000|2020-10-28 03:00:00|3157.7|3145.7|3159.7|3147.7|3163.7|3151.7|3157.7|3145.7|0
1603854300000|2020-10-28 03:05:00|3160.3|3148.3|3156.1|3144.1|3161.3|3149.3|3156.1|3144.1|1
1603854600000|2020-10-28 03:10:00|3156.2|3144.2|3159.3|3147.3|3159.3|3147.3|3156.2|3144.2|4
1603854900000|2020-10-28 03:15:00|3159.7|3147.7|3171.1|3159.1|3171.1|3159.1|3159.7|3147.7|40
1603855200000|2020-10-28 03:20:00|3171.2|3159.2|3168.5|3156.5|3173.5|3161.5|3166.5|3154.5|52
1603855500000|2020-10-28 03:25:00|3168.1|3156.1|3164.5|3152.5|3169.9|3157.9|3164.5|3152.5|83
1603855800000|2020-10-28 03:30:00|3164.9|3152.9|3160.1|3148.1|3164.9|3152.9|3160.1|3148.1|16
1603856100000|2020-10-28 03:35:00|3159.2|3147.2|3157.4|3145.4|3160.8|3148.8|3156.8|3144.8|4
1603856400000|2020-10-28 03:40:00|3157.8|3145.8|3157.4|3145.4|3158.4|3146.4|3156.8|3144.8|1
1603856700000|2020-10-28 03:45:00|3156.8|3144.8|3156.9|3144.9|3157.5|3145.5|3156.8|3144.8|0
1603857000000|2020-10-28 03:50:00|3156.8|3144.8|3157.5|3145.5|3157.5|3145.5|3156.8|3144.8|1
1603857300000|2020-10-28 03:55:00|3158.9|3146.9|3159.3|3147.3|3161.6|3149.6|3158.3|3146.3|6
1603857600000|2020-10-28 04:00:00|3158.8|3146.8|3163.1|3151.1|3164.9|3152.9|3157.3|3145.3|8
1603857900000|2020-10-28 04:05:00|3164.5|3152.5|3165.7|3153.7|3167.5|3155.5|3163.5|3151.5|4
1603858200000|2020-10-28 04:10:00|3165.3|3153.3|3161.8|3149.8|3165.3|3153.3|3157.7|3145.7|4
1603858500000|2020-10-28 04:15:00|3161.3|3149.3|3160.3|3148.3|3161.3|3149.3|3159.3|3147.3|6
1603858800000|2020-10-28 04:20:00|3160.8|3148.8|3157.3|3145.3|3162.3|3150.3|3156.7|3144.7|19
1603859100000|2020-10-28 04:25:00|3155.7|3143.7|3154.3|3142.3|3157.8|3145.8|3153.8|3141.8|113
1603866600000|2020-10-28 06:30:00|3159.3|3147.3|3157|3145|3168.2|3156.2|3155.2|3143.2|6
1603866900000|2020-10-28 06:35:00|3157.4|3145.4|3161.8|3149.8|3163.7|3151.7|3154.4|3142.4|24
1603867200000|2020-10-28 06:40:00|3162.8|3150.8|3165.4|3153.4|3165.4|3153.4|3162.8|3150.8|19
1603867500000|2020-10-28 06:45:00|3165.8|3153.8|3179.6|3167.6|3179.6|3167.6|3164.2|3152.2|44
1603867800000|2020-10-28 06:50:00|3179.1|3167.1|3177.1|3165.1|3180.5|3168.5|3176.3|3164.3|95
1603868100000|2020-10-28 06:55:00|3177.3|3165.3|3176.9|3164.9|3177.5|3165.5|3175.4|3163.4|43
1603868400000|2020-10-28 07:00:00|3176.5|3164.5|3185.4|3173.4|3187|3175|3175.8|3163.8|158
1603868700000|2020-10-28 07:05:00|3185|3173|3173.4|3161.4|3190|3178|3173.3|3161.3|83
1603869000000|2020-10-28 07:10:00|3173.5|3161.5|3176.2|3164.2|3176.2|3164.2|3171.8|3159.8|49
1603869300000|2020-10-28 07:15:00|3175.6|3163.6|3171.8|3159.8|3175.6|3163.6|3170.8|3158.8|310
1603869600000|2020-10-28 07:20:00|3170.8|3158.8|3168.9|3156.9|3170.8|3158.8|3165.8|3153.8|471
1603869900000|2020-10-28 07:25:00|3169.4|3157.4|3170.8|3158.8|3170.8|3158.8|3168.9|3156.9|86
1603870200000|2020-10-28 07:30:00|3169.8|3157.8|3170.7|3158.7|3172.3|3160.3|3168.3|3156.3|192
1603870500000|2020-10-28 07:35:00|3171.7|3159.7|3169.4|3157.4|3171.7|3159.7|3169.2|3157.2|36
1603870800000|2020-10-28 07:40:00|3169.3|3157.3|3171.6|3159.6|3172.6|3160.6|3169.2|3157.2|55
1603871100000|2020-10-28 07:45:00|3172.5|3160.5|3175.7|3163.7|3176.3|3164.3|3172.5|3160.5|121
1603871400000|2020-10-28 07:50:00|3175.1|3163.1|3182|3170|3182|3170|3175.1|3163.1|194
1603871700000|2020-10-28 07:55:00|3182.5|3170.5|3182.4|3170.4|3184|3172|3182|3170|64
1603872000000|2020-10-28 08:00:00|3182|3170|3186.8|3174.8|3187.8|3175.8|3182|3170|35
1603872300000|2020-10-28 08:05:00|3186.2|3174.2|3180.6|3168.6|3187.4|3175.4|3178.8|3166.8|184
1603872600000|2020-10-28 08:10:00|3181.2|3169.2|3186.1|3174.1|3186.1|3174.1|3180.2|3168.2|106
1603872900000|2020-10-28 08:15:00|3185.6|3173.6|3186.2|3174.2|3187.5|3175.5|3180.4|3168.4|109
1603873200000|2020-10-28 08:20:00|3185.7|3173.7|3182.8|3170.8|3186.1|3174.1|3180.8|3168.8|29
1603873500000|2020-10-28 08:25:00|3182.3|3170.3|3188|3176|3188|3176|3180.3|3168.3|73
1603873800000|2020-10-28 08:30:00|3187.4|3175.4|3184.2|3172.2|3188|3176|3184.2|3172.2|74
1603874100000|2020-10-28 08:35:00|3184.6|3172.6|3186.3|3174.3|3187.3|3175.3|3184.2|3172.2|61
1603874400000|2020-10-28 08:40:00|3187.3|3175.3|3209|3197|3209.8|3197.8|3186.8|3174.8|257
1603874700000|2020-10-28 08:45:00|3210.2|3198.2|3228.6|3216.6|3232.9|3220.5|3210.2|3198.2|181
1603875000000|2020-10-28 08:50:00|3228.1|3216.1|3249.9|3237.9|3252.8|3240.8|3228|3216|117
1603875300000|2020-10-28 08:55:00|3251|3239|3262.8|3250.8|3266|3251.9|3249.9|3237.9|108
1603875600000|2020-10-28 09:00:00|3262.4|3250.4|3277.4|3265.4|3280.4|3268.4|3261.4|3249.4|246
1603875900000|2020-10-28 09:05:00|3275.3|3263.3|3297.4|3285.4|3297.9|3285.9|3274.5|3262.5|355
1603876200000|2020-10-28 09:10:00|3297|3285|3297.1|3285.1|3303.2|3291.2|3295.7|3283.7|332
1603876500000|2020-10-28 09:15:00|3298.1|3286.1|3277.5|3265.5|3298.1|3286.1|3277.5|3265.5|93
1603876800000|2020-10-28 09:20:00|3276.5|3264.5|3238.5|3226.5|3279.1|3267.1|3238.5|3226.5|258
1603877100000|2020-10-28 09:25:00|3238|3226|3232.1|3220.1|3243.5|3231.5|3225.9|3213.9|172
1603877400000|2020-10-28 09:30:00|3235.6|3219.6|3214.3|3202.3|3235.6|3222.1|3214.3|3202.3|239
1603877700000|2020-10-28 09:35:00|3214.2|3202.2|3197.9|3185.9|3216.2|3204.2|3194.9|3182.9|55
1603878000000|2020-10-28 09:40:00|3196.9|3184.9|3190.4|3178.4|3199|3187|3188.4|3176.4|61
1603878300000|2020-10-28 09:45:00|3191.7|3179.7|3194.4|3182.4|3195.7|3183.7|3185.8|3173.8|156
1603878600000|2020-10-28 09:50:00|3194.5|3182.5|3199.9|3187.9|3203.2|3191.2|3194.2|3182.2|161
1603878900000|2020-10-28 09:55:00|3199.1|3187.1|3193|3181|3200.7|3188.7|3190.7|3178.7|195
1604025000000|2020-10-30 02:30:00|3226.5|3214.5|3237.6|3225.6|3260.8|3248.8|3224.6|3212.6|171
1604025300000|2020-10-30 02:35:00|3237|3225|3232.8|3220.8|3239|3227|3230.4|3218.4|20
1604025600000|2020-10-30 02:40:00|3232.3|3220.3|3237.8|3225.8|3238.2|3226.2|3232.3|3220.3|7
1604025900000|2020-10-30 02:45:00|3237.7|3225.7|3228.5|3216.5|3237.7|3225.7|3228.5|3216.5|16
1604026200000|2020-10-30 02:50:00|3227.9|3215.9|3212.1|3200.1|3227.9|3215.9|3211.5|3199.5|37
1604026500000|2020-10-30 02:55:00|3212.2|3200.2|3216|3204|3216|3204|3207.1|3195.1|25
1604026800000|2020-10-30 03:00:00|3215|3203|3203.4|3191.4|3217.4|3205.4|3203|3191|51
1604027100000|2020-10-30 03:05:00|3203.6|3191.6|3195.5|3183.5|3204.9|3192.9|3195.5|3183.5|22
1604027400000|2020-10-30 03:10:00|3195.2|3183.2|3193|3181|3198|3186|3192.4|3180.4|38
1604027700000|2020-10-30 03:15:00|3192.4|3180.4|3196.8|3184.8|3196.8|3184.8|3188.6|3176.6|109
1604028000000|2020-10-30 03:20:00|3196.2|3184.2|3204.8|3192.8|3204.9|3192.9|3195.7|3183.7|57
1604028300000|2020-10-30 03:25:00|3204.6|3192.6|3194.3|3182.3|3204.6|3192.6|3193.5|3181.5|37
1604028600000|2020-10-30 03:30:00|3194.7|3182.7|3201.3|3189.3|3201.3|3189.3|3192.4|3180.4|1
1604028900000|2020-10-30 03:35:00|3201.7|3189.7|3201.3|3189.3|3201.7|3189.7|3199.5|3187.5|0
1604029200000|2020-10-30 03:40:00|3200.7|3188.7|3209.1|3197.1|3209.1|3197.1|3199.5|3187.5|38
1604029500000|2020-10-30 03:45:00|3209.6|3197.6|3214.1|3202.1|3215.3|3203.3|3209.2|3197.2|24
1604029800000|2020-10-30 03:50:00|3213.5|3201.5|3210.1|3198.1|3215.9|3203.9|3206.4|3194.4|13
1604030100000|2020-10-30 03:55:00|3210|3198|3210.6|3198.6|3214.6|3202.6|3209.6|3197.6|4
1604030400000|2020-10-30 04:00:00|3209.6|3197.6|3205.5|3193.5|3209.6|3197.6|3205.5|3193.5|1
1604030700000|2020-10-30 04:05:00|3205.1|3193.1|3211.2|3199.2|3211.2|3199.2|3203.8|3191.8|11
1604031000000|2020-10-30 04:10:00|3211.8|3199.8|3210.8|3198.8|3212.6|3200.6|3210.5|3198.5|2
1604031300000|2020-10-30 04:15:00|3210.7|3198.7|3211.9|3199.9|3212.9|3200.9|3208.9|3196.9|1
1604031600000|2020-10-30 04:20:00|3212.9|3200.9|3207.6|3195.6|3212.9|3200.9|3206.8|3194.8|6
1604031900000|2020-10-30 04:25:00|3207.2|3195.2|3199.2|3187.2|3207.9|3195.9|3192.6|3180.6|38
1604039400000|2020-10-30 06:30:00|3149.5|3137.5|3144.7|3132.7|3162.4|3148|3144.7|3130.8|142
1604039700000|2020-10-30 06:35:00|3144.6|3132.6|3127.5|3115.5|3144.6|3132.6|3123.3|3111.3|156
1604040000000|2020-10-30 06:40:00|3127.6|3115.6|3146|3134|3147.4|3135.4|3126.5|3114.5|28
1604040300000|2020-10-30 06:45:00|3145.5|3133.5|3136.6|3124.6|3148.5|3136.5|3136.6|3124.6|25
1604040600000|2020-10-30 06:50:00|3137|3125|3131.2|3119.2|3139.6|3127.6|3130|3118|85
1604040900000|2020-10-30 06:55:00|3132.2|3120.2|3139.5|3127.5|3145.2|3133.2|3132.2|3120.2|19
1604041200000|2020-10-30 07:00:00|3138.5|3126.5|3132.8|3120.8|3141|3129|3131|3119|30
1604041500000|2020-10-30 07:05:00|3132.4|3120.4|3130.3|3118.3|3135.2|3123.2|3129.6|3117.6|19
1604041800000|2020-10-30 07:10:00|3130.7|3118.7|3127.9|3115.9|3134.9|3122.9|3127.3|3115.3|238
1604042100000|2020-10-30 07:15:00|3128.3|3116.3|3131.2|3119.2|3131.3|3119.3|3127.3|3115.3|43
1604042400000|2020-10-30 07:20:00|3131.5|3119.5|3131.5|3119.5|3134|3122|3131.5|3119.5|86
1604042700000|2020-10-30 07:25:00|3131.7|3119.7|3134.1|3122.1|3135.1|3123.1|3127.3|3115.3|57
1604043000000|2020-10-30 07:30:00|3133.1|3121.1|3138.3|3126.3|3138.3|3126.3|3129.9|3117.9|43
1604043300000|2020-10-30 07:35:00|3139.2|3127.2|3145.2|3133.2|3145.7|3133.7|3137.6|3125.6|87
1604043600000|2020-10-30 07:40:00|3145.6|3133.6|3143.8|3131.8|3145.7|3133.7|3141.7|3129.7|41
1604043900000|2020-10-30 07:45:00|3143.4|3131.4|3139.6|3127.6|3145.8|3133.8|3139.6|3127.6|91
1604044200000|2020-10-30 07:50:00|3140.3|3128.3|3136.6|3124.6|3140.3|3128.3|3136.6|3124.6|32
1604044500000|2020-10-30 07:55:00|3136.4|3124.4|3137.4|3125.4|3143.4|3131.4|3136.4|3124.4|41
1604044800000|2020-10-30 08:00:00|3137.8|3125.8|3144.8|3132.8|3146.8|3134.8|3137.8|3125.8|1
1604045100000|2020-10-30 08:05:00|3144.6|3132.6|3147.8|3135.8|3149.8|3137.8|3143.8|3131.8|4
1604045400000|2020-10-30 08:10:00|3147.9|3135.9|3149|3137|3149|3137|3145.2|3133.2|23
1604045700000|2020-10-30 08:15:00|3149.8|3137.8|3151.5|3139.5|3156.3|3144.3|3145.9|3133.9|85
1604046000000|2020-10-30 08:20:00|3150.9|3138.9|3149.2|3137.2|3153.1|3141.1|3148.6|3136.6|43
1604046300000|2020-10-30 08:25:00|3148.6|3136.6|3147.6|3135.6|3150.1|3138.1|3147.6|3135.6|70
1604046600000|2020-10-30 08:30:00|3148.8|3136.8|3144.1|3132.1|3151.4|3139.4|3143.9|3131.9|83
1604046900000|2020-10-30 08:35:00|3144.7|3132.7|3147.8|3135.8|3148.9|3136.9|3144.7|3132.7|3
1604047200000|2020-10-30 08:40:00|3148.3|3136.3|3140.1|3128.1|3148.4|3136.4|3139.1|3127.1|56
1604047500000|2020-10-30 08:45:00|3140|3128|3142.6|3130.6|3147.1|3135.1|3138.8|3126.8|9
1604047800000|2020-10-30 08:50:00|3142.1|3130.1|3140.2|3128.2|3145.2|3133.2|3140|3128|10
1604048100000|2020-10-30 08:55:00|3139.8|3127.8|3143|3131|3143|3131|3136.6|3124.6|43
1604048400000|2020-10-30 09:00:00|3142.4|3130.4|3142.8|3130.8|3143.4|3131.4|3140.4|3128.4|0
1604048700000|2020-10-30 09:05:00|3142.3|3130.3|3143.3|3131.3|3144.4|3132.4|3139.8|3127.8|10
1604049000000|2020-10-30 09:10:00|3143.2|3131.2|3142.1|3130.1|3143.8|3131.8|3140.5|3128.5|16
1604049300000|2020-10-30 09:15:00|3142.7|3130.7|3142.7|3130.7|3149.2|3137.2|3140.5|3128.5|8
1604049600000|2020-10-30 09:20:00|3143.2|3131.2|3144|3132|3144.6|3132.6|3140.3|3128.3|24
1604049900000|2020-10-30 09:25:00|3144.4|3132.4|3145.6|3133.6|3146.1|3134.1|3143.1|3131.1|15
1604050200000|2020-10-30 09:30:00|3146.4|3134.4|3154|3142|3155.6|3143.6|3146.4|3134.4|38
1604050500000|2020-10-30 09:35:00|3154.2|3142.2|3151.3|3139.3|3155|3143|3147.3|3135.3|0
1604050800000|2020-10-30 09:40:00|3151.8|3139.8|3157.7|3145.7|3160.6|3148.6|3150.3|3138.3|22
1604051100000|2020-10-30 09:45:00|3158.3|3146.3|3167.8|3155.8|3167.9|3155.9|3157.3|3145.3|38
1604051400000|2020-10-30 09:50:00|3167.5|3155.5|3153.9|3141.9|3167.5|3155.5|3153.7|3141.7|16
1604051700000|2020-10-30 09:55:00|3153.5|3141.5|3142.3|3130.3|3156.4|3144.4|3142.3|3130.3|84
1604284200000|2020-11-02 02:30:00|3103.8|3091.8|3093.8|3081.8|3109.4|3097.4|3087.1|3074.3|7
1604284500000|2020-11-02 02:35:00|3094.1|3082.1|3088.1|3076.1|3097.1|3082.1|3084.5|3072.5|119
1604284800000|2020-11-02 02:40:00|3087.6|3075.6|3084.8|3072.8|3090.3|3078.3|3083.5|3071.5|41
1604285100000|2020-11-02 02:45:00|3084.5|3072.5|3084.1|3072.1|3086|3072.5|3074.8|3062.8|162
1604285400000|2020-11-02 02:50:00|3083.7|3071.7|3090.4|3078.4|3093.1|3081.1|3081.4|3069.4|21
1604285700000|2020-11-02 02:55:00|3089.7|3077.7|3082.7|3070.7|3090.4|3078.4|3082.1|3070.1|12
1604286000000|2020-11-02 03:00:00|3083.1|3071.1|3080|3068|3086.7|3074.7|3080|3068|50
1604286300000|2020-11-02 03:05:00|3079.7|3067.7|3089|3077|3089.5|3077.5|3077|3065|12
1604286600000|2020-11-02 03:10:00|3088|3076|3085.8|3073.8|3089|3077|3083.7|3071.7|1
1604286900000|2020-11-02 03:15:00|3086.2|3074.2|3087.5|3075.5|3087.6|3075.6|3079.7|3067.7|55
1604287200000|2020-11-02 03:20:00|3087.6|3075.6|3082.1|3070.1|3088|3076|3080.6|3068.6|62
1604287500000|2020-11-02 03:25:00|3081.8|3069.8|3085.1|3073.1|3089.6|3077.6|3080.3|3068.3|22
1604287800000|2020-11-02 03:30:00|3084.1|3072.1|3085.6|3073.6|3086.3|3074.3|3083.3|3071.3|0
1604288100000|2020-11-02 03:35:00|3084.6|3072.6|3085.6|3073.6|3087.9|3075.9|3082.9|3070.9|12
1604288400000|2020-11-02 03:40:00|3086.6|3074.6|3091.1|3079.1|3091.2|3079.2|3086.2|3074.2|0
1604288700000|2020-11-02 03:45:00|3091.2|3079.2|3095.2|3083.2|3096.2|3084.2|3090.2|3078.2|4
1604289000000|2020-11-02 03:50:00|3094.9|3082.9|3090.2|3078.2|3094.9|3082.9|3087.9|3075.9|6
1604289300000|2020-11-02 03:55:00|3089.6|3077.6|3083.9|3071.9|3090.2|3078.2|3083.9|3071.9|38
1604289600000|2020-11-02 04:00:00|3082.9|3070.9|3081.8|3069.8|3083.2|3071.2|3079.3|3067.3|96
1604289900000|2020-11-02 04:05:00|3082.2|3070.2|3083.7|3071.7|3083.7|3071.7|3080.8|3068.8|23
1604290200000|2020-11-02 04:10:00|3083.5|3071.5|3082.8|3070.8|3085.5|3073.5|3082.5|3070.5|0
1604290500000|2020-11-02 04:15:00|3082.1|3070.1|3083.4|3071.4|3084|3072|3082.1|3070.1|18
1604290800000|2020-11-02 04:20:00|3083.6|3071.6|3080.4|3068.4|3083.9|3071.9|3080.4|3068.4|17
1604291100000|2020-11-02 04:25:00|3080.1|3068.1|3078.8|3066.8|3083.4|3071.4|3078.8|3066.8|26
1604298600000|2020-11-02 06:30:00|3071.1|3059.1|3072.8|3060.8|3075.4|3063.4|3066.1|3054.1|222
1604298900000|2020-11-02 06:35:00|3072.5|3060.5|3074.1|3062.1|3074.1|3062.1|3070.1|3058.1|59
1604299200000|2020-11-02 06:40:00|3074.4|3062.4|3074.4|3062.4|3082.6|3070.6|3074.3|3062.3|15
1604299500000|2020-11-02 06:45:00|3074.7|3062.7|3078.7|3066.7|3085|3073|3074.7|3062.7|17
1604299800000|2020-11-02 06:50:00|3079|3067|3074|3062|3079.4|3067.4|3073.7|3061.7|18
1604300100000|2020-11-02 06:55:00|3073|3061|3074|3062|3077.6|3065.6|3070.7|3058.7|65
1604300400000|2020-11-02 07:00:00|3073.3|3061.3|3079.3|3067.3|3082.1|3070.1|3073.3|3061.3|16
1604300700000|2020-11-02 07:05:00|3079.8|3067.8|3071.9|3059.9|3080.6|3068.6|3070.3|3058.3|23
1604301000000|2020-11-02 07:10:00|3072.3|3060.3|3076.3|3064.3|3077.3|3065.3|3072.3|3060.3|4
1604301300000|2020-11-02 07:15:00|3075.6|3063.6|3076.9|3064.9|3078.6|3066.6|3074.2|3062.2|1
1604301600000|2020-11-02 07:20:00|3078.9|3066.9|3077.9|3065.9|3082.9|3070.9|3076.9|3064.9|0
1604301900000|2020-11-02 07:25:00|3078.9|3066.9|3079.9|3067.9|3079.9|3067.9|3076.4|3064.4|0
1604302200000|2020-11-02 07:30:00|3080.2|3068.2|3073.8|3061.8|3080.9|3068.9|3072.5|3060.5|1
1604302500000|2020-11-02 07:35:00|3073.5|3061.5|3072.5|3060.5|3073.7|3061.7|3068.3|3056.3|70
1604302800000|2020-11-02 07:40:00|3071.5|3059.5|3072.5|3060.5|3075.5|3063.5|3070.1|3058.1|1
1604303100000|2020-11-02 07:45:00|3072.8|3060.8|3076.4|3064.4|3077.4|3065.4|3072.8|3060.8|0
1604303400000|2020-11-02 07:50:00|3076.9|3064.9|3071.4|3059.4|3076.9|3064.9|3067.8|3055.8|6
1604303700000|2020-11-02 07:55:00|3071.8|3059.8|3072.7|3060.7|3073.9|3061.9|3069.4|3057.4|24
1604304000000|2020-11-02 08:00:00|3072.2|3060.2|3070.4|3058.4|3072.2|3060.2|3067.1|3055.1|8
1604304300000|2020-11-02 08:05:00|3072.1|3060.1|3072.4|3060.4|3073.4|3061.4|3070.7|3058.7|7
1604304600000|2020-11-02 08:10:00|3071.4|3059.4|3073|3061|3074|3062|3069.7|3057.7|40
1604304900000|2020-11-02 08:15:00|3073.3|3061.3|3072|3060|3075.7|3063.7|3072|3060|16
1604305200000|2020-11-02 08:20:00|3072.5|3060.5|3072.6|3060.6|3073.6|3061.6|3069.6|3057.6|75
1604305500000|2020-11-02 08:25:00|3072.8|3060.8|3071.9|3059.9|3072.8|3060.8|3071.6|3059.6|7
1604305800000|2020-11-02 08:30:00|3071.8|3059.8|3079.6|3067.6|3080.2|3068.2|3071.8|3059.8|13
1604306100000|2020-11-02 08:35:00|3079.1|3067.1|3074.9|3062.9|3081.6|3069.6|3074.9|3062.9|21
1604306400000|2020-11-02 08:40:00|3075.2|3063.2|3073.9|3061.9|3077.9|3065.9|3070.9|3058.9|70
1604306700000|2020-11-02 08:45:00|3074.4|3062.4|3077.5|3065.5|3077.8|3065.8|3072.9|3060.9|5
1604307000000|2020-11-02 08:50:00|3076.8|3064.8|3076.8|3064.8|3079.8|3067.8|3075.8|3063.8|9
1604307300000|2020-11-02 08:55:00|3076.5|3064.5|3085.1|3073.1|3089.8|3077.8|3076.5|3064.5|7
1604307600000|2020-11-02 09:00:00|3085.8|3073.8|3088.3|3076.3|3091.1|3079.1|3084.8|3072.8|5
1604307900000|2020-11-02 09:05:00|3088.8|3076.8|3088.8|3076.8|3097.1|3085.1|3087.8|3075.8|4
1604308200000|2020-11-02 09:10:00|3089.1|3077.1|3090.1|3078.1|3091.1|3079.1|3088.8|3076.8|0
1604308500000|2020-11-02 09:15:00|3089.7|3077.7|3094.4|3082.4|3094.4|3082.4|3087.7|3075.7|9
1604308800000|2020-11-02 09:20:00|3094.1|3082.1|3088.1|3076.1|3094.1|3082.1|3088.1|3076.1|17
1604309100000|2020-11-02 09:25:00|3088.4|3076.4|3087.7|3075.7|3089.4|3077.4|3087.4|3075.4|9
1604309400000|2020-11-02 09:30:00|3087.4|3075.4|3096.2|3084.2|3100.7|3088.7|3085.7|3073.7|19
1604309700000|2020-11-02 09:35:00|3095.7|3083.7|3094.2|3082.2|3098|3086|3092.2|3080.2|5
1604310000000|2020-11-02 09:40:00|3094.3|3082.3|3099.3|3087.3|3100|3088|3091.3|3079.3|58
1604310300000|2020-11-02 09:45:00|3100.3|3088.3|3097.3|3085.3|3101.6|3089.6|3096|3084|150
1604310600000|2020-11-02 09:50:00|3097.6|3085.6|3109.6|3097.6|3110.6|3098.6|3097|3085|194
1604310900000|2020-11-02 09:55:00|3109.3|3097.3|3105.7|3093.7|3112.6|3100.6|3097.9|3085.9|3
1604370600000|2020-11-03 02:30:00|3134|3122|3139|3127|3145.7|3133.7|3134|3122|132
1604370900000|2020-11-03 02:35:00|3139.7|3127.7|3136.7|3124.7|3139.7|3127.7|3132|3120|67
1604371200000|2020-11-03 02:40:00|3135.5|3123.5|3145.7|3133.7|3145.7|3133.7|3135.5|3123.5|33
1604371500000|2020-11-03 02:45:00|3146.4|3134.4|3154.6|3142.6|3163.6|3151.6|3146.4|3134.4|169
1604371800000|2020-11-03 02:50:00|3154.9|3142.9|3154.2|3142.2|3161.9|3149.9|3152.6|3140.6|80
1604372100000|2020-11-03 02:55:00|3154.5|3142.5|3160.9|3148.9|3160.9|3148.9|3154.5|3142.5|7
1604372400000|2020-11-03 03:00:00|3161.4|3149.4|3163.2|3151.2|3167.6|3155.6|3161.4|3147.9|8
1604372700000|2020-11-03 03:05:00|3163.7|3151.7|3162.2|3150.2|3167.6|3155.6|3161.9|3149.9|12
1604373000000|2020-11-03 03:10:00|3162.4|3150.4|3158.8|3146.8|3163.2|3151.2|3156.8|3144.8|21
1604373300000|2020-11-03 03:15:00|3159.3|3147.3|3165.5|3153.5|3165.5|3153.5|3158.2|3146.2|9
1604373600000|2020-11-03 03:20:00|3165.7|3153.7|3165.2|3153.2|3166.8|3154.8|3162.5|3150.5|5
1604373900000|2020-11-03 03:25:00|3164.2|3152.2|3167.5|3155.5|3171.2|3159.2|3164.2|3152.2|20
1604374200000|2020-11-03 03:30:00|3168.5|3156.5|3170.5|3158.5|3173.8|3161.8|3168.5|3156.5|19
1604374500000|2020-11-03 03:35:00|3169.8|3157.8|3167.2|3155.2|3171.5|3159.5|3165.5|3153.5|9
1604374800000|2020-11-03 03:40:00|3168.2|3156.2|3167.8|3155.8|3168.2|3156.2|3163.5|3151.5|22
1604375100000|2020-11-03 03:45:00|3167.2|3155.2|3158.6|3146.6|3167.2|3155.2|3158.1|3146.1|59
1604375400000|2020-11-03 03:50:00|3158.8|3146.8|3164.1|3152.1|3165.1|3153.1|3155.1|3143.1|30
1604375700000|2020-11-03 03:55:00|3164.4|3152.4|3165.6|3153.6|3166.4|3154.4|3163.8|3151.8|3
1604376000000|2020-11-03 04:00:00|3165.8|3153.8|3165.9|3153.9|3167.8|3155.8|3164.8|3152.8|0
1604376300000|2020-11-03 04:05:00|3165.4|3153.4|3169.8|3157.8|3170.5|3158.5|3165.4|3153.4|10
1604376600000|2020-11-03 04:10:00|3169.1|3157.1|3180.7|3164.7|3182|3169.7|3168.8|3156.8|3
1604376900000|2020-11-03 04:15:00|3180|3164|3174.7|3158.7|3180|3164|3173.4|3157.4|0
1604377200000|2020-11-03 04:20:00|3174.4|3158.4|3175.7|3159.7|3178.8|3163.7|3173.7|3157.7|0
1604377500000|2020-11-03 04:25:00|3174.7|3158.7|3173.6|3161.6|3175.7|3161.6|3172.6|3158.7|0
1604385000000|2020-11-03 06:30:00|3180.9|3168.9|3177.8|3165.8|3185.9|3172.9|3177.8|3165.5|0
1604385300000|2020-11-03 06:35:00|3178.3|3166.3|3189.4|3177.4|3191.6|3179.5|3178.3|3166.3|20
1604385600000|2020-11-03 06:40:00|3189.8|3177.8|3193.8|3177.8|3194.1|3178.1|3187.1|3172.1|7
1604385900000|2020-11-03 06:45:00|3194.1|3178.1|3190.1|3178.1|3195.7|3180.1|3189.6|3177.1|5
1604386200000|2020-11-03 06:50:00|3190.2|3178.2|3189.4|3177.4|3190.4|3178.4|3188.4|3176.4|0
1604386500000|2020-11-03 06:55:00|3188.7|3176.7|3184.4|3168.4|3189|3177|3180.1|3167.6|8
1604386800000|2020-11-03 07:00:00|3184.2|3168.2|3185|3173|3185.6|3173.6|3181.7|3168|21
1604387100000|2020-11-03 07:05:00|3185.3|3173.3|3186.4|3174.4|3186.4|3174.4|3185|3173|0
1604387400000|2020-11-03 07:10:00|3186.7|3174.7|3184|3172|3186.7|3174.7|3184|3172|16
1604387700000|2020-11-03 07:15:00|3185|3173|3184.5|3172.5|3185.6|3173.6|3182.3|3170.3|22
1604388000000|2020-11-03 07:20:00|3184.3|3172.3|3176.7|3164.7|3184.6|3172.6|3172.2|3160.2|208
1604388300000|2020-11-03 07:25:00|3176.4|3164.4|3180.2|3168.2|3182.9|3170.9|3176.2|3164.2|29
1604388600000|2020-11-03 07:30:00|3179.9|3167.9|3177.9|3165.9|3181.5|3169.5|3176.2|3164.2|2
1604388900000|2020-11-03 07:35:00|3177.4|3165.4|3181.9|3169.9|3182|3170|3176.2|3164.2|3
1604389200000|2020-11-03 07:40:00|3182|3170|3179.8|3167.8|3183.9|3171.9|3179.8|3167.8|23
1604389500000|2020-11-03 07:45:00|3180.5|3168.5|3179.5|3167.5|3181.3|3169.3|3176.2|3164.2|55
1604389800000|2020-11-03 07:50:00|3179.1|3167.1|3178|3166|3179.5|3167.5|3176.2|3164.2|64
1604390100000|2020-11-03 07:55:00|3178.3|3166.3|3179.2|3167.2|3179.5|3167.5|3176.5|3164.5|3
1604390400000|2020-11-03 08:00:00|3178.5|3166.5|3181.8|3169.8|3182.5|3170.5|3178|3166|1
1604390700000|2020-11-03 08:05:00|3182|3170|3184.5|3172.5|3184.5|3172.5|3181.8|3169.8|0
1604391000000|2020-11-03 08:10:00|3183.8|3171.8|3184.8|3172.8|3185.8|3173.8|3183.4|3171.4|10
1604391300000|2020-11-03 08:15:00|3184.9|3172.9|3187.7|3175.7|3187.7|3175.7|3183.4|3171.4|87
1604391600000|2020-11-03 08:20:00|3188|3176|3191|3179|3195.4|3183.4|3187.5|3175.5|99
1604391900000|2020-11-03 08:25:00|3191.4|3179.4|3187.1|3175.1|3191.7|3179.7|3185.7|3173.7|32
1604392200000|2020-11-03 08:30:00|3186.9|3174.9|3189.4|3177.4|3192|3180|3186.1|3174.1|19
1604392500000|2020-11-03 08:35:00|3188.9|3176.9|3187.4|3175.4|3188.9|3176.9|3184.4|3172.4|46
1604392800000|2020-11-03 08:40:00|3187.9|3175.9|3189.4|3177.4|3189.8|3177.8|3187.9|3175.9|27
1604393100000|2020-11-03 08:45:00|3189.1|3177.1|3187.8|3175.8|3189.4|3177.4|3187.7|3175.7|45
1604393400000|2020-11-03 08:50:00|3188.1|3176.1|3190.7|3178.7|3190.7|3178.7|3184.8|3172.8|50
1604393700000|2020-11-03 08:55:00|3191.7|3179.7|3188|3176|3192.5|3179.7|3186|3172.3|0
1604394000000|2020-11-03 09:00:00|3187.7|3175.7|3184|3172|3187.7|3175.7|3183.3|3171.3|2
1604394300000|2020-11-03 09:05:00|3184.6|3172.6|3184.6|3172.6|3186|3174|3181.9|3169.9|5
1604394600000|2020-11-03 09:10:00|3184.9|3172.9|3184.6|3172.6|3187.6|3175.6|3183.9|3171.9|0
1604394900000|2020-11-03 09:15:00|3185.3|3173.3|3186.5|3174.5|3189.6|3177.6|3185.3|3173.3|18
1604395200000|2020-11-03 09:20:00|3186|3174|3184.6|3172.6|3187.6|3175.6|3183.2|3171.2|19
1604395500000|2020-11-03 09:25:00|3185.3|3173.3|3182.5|3170.5|3185.3|3173.3|3182.2|3170.2|163
1604395800000|2020-11-03 09:30:00|3182.9|3170.9|3185.2|3173.2|3187.5|3175.5|3182.9|3170.9|118
1604396100000|2020-11-03 09:35:00|3185|3173|3187.2|3175.2|3187.2|3175.2|3184.2|3172.2|6
1604396400000|2020-11-03 09:40:00|3186.5|3174.5|3187.2|3175.2|3187.7|3175.7|3184.8|3172.8|0
1604396700000|2020-11-03 09:45:00|3187.3|3175.3|3191.8|3179.8|3196.1|3184.1|3187.3|3175.3|101
1604397000000|2020-11-03 09:50:00|3191.5|3179.5|3192.7|3180.7|3193.5|3181.5|3190.8|3178.8|9
1604397300000|2020-11-03 09:55:00|3192.5|3180.5|3184.9|3172.9|3192.8|3180.8|3184.9|3172.9|40
1604457000000|2020-11-04 02:30:00|3187.4|3175.4|3185.8|3173.8|3203.3|3187.1|3184.5|3170.9|35
1604457300000|2020-11-04 02:35:00|3185.7|3173.7|3192.4|3180.4|3193.1|3181.1|3184.3|3172.3|42
1604457600000|2020-11-04 02:40:00|3191.8|3179.8|3184.7|3172.7|3193.9|3180.8|3182.5|3170.5|72
1604457900000|2020-11-04 02:45:00|3184.4|3172.4|3192|3180|3192.7|3180.7|3179|3167|81
1604458200000|2020-11-04 02:50:00|3191.5|3179.5|3196.3|3184.3|3196.3|3184.3|3187.6|3175.6|12
1604458500000|2020-11-04 02:55:00|3197.1|3185.1|3202.9|3190.9|3205.8|3193.8|3197.1|3185.1|147
1604458800000|2020-11-04 03:00:00|3202.8|3190.8|3213.3|3201.3|3213.3|3201.3|3201.3|3189.3|99
1604459100000|2020-11-04 03:05:00|3213.6|3201.6|3219.7|3207.7|3221.4|3209.4|3211.3|3199.3|162
1604459400000|2020-11-04 03:10:00|3220|3208|3217.1|3205.1|3221.1|3209.1|3215.6|3203.6|38
1604459700000|2020-11-04 03:15:00|3217.3|3205.3|3215.9|3203.9|3219.3|3207.3|3214.3|3202.3|19
1604460000000|2020-11-04 03:20:00|3216.4|3204.4|3215.7|3203.7|3219.3|3207.3|3214.5|3202.5|6
1604460300000|2020-11-04 03:25:00|3215.4|3203.4|3222.2|3210.2|3222.2|3210.2|3215.4|3203.4|51
1604460600000|2020-11-04 03:30:00|3221.7|3209.7|3219.4|3207.4|3221.7|3209.7|3217.9|3205.9|54
1604460900000|2020-11-04 03:35:00|3219.1|3207.1|3225.8|3213.8|3227.2|3215.2|3218.9|3206.9|32
1604461200000|2020-11-04 03:40:00|3225.1|3213.1|3230.9|3218.9|3232.3|3220.3|3225.1|3213.1|92
1604461500000|2020-11-04 03:45:00|3231.1|3219.1|3228.5|3216.5|3231.6|3219.6|3228.5|3216.5|3
1604461800000|2020-11-04 03:50:00|3228|3216|3228.4|3216.4|3229|3217|3227.7|3215.7|1
1604462100000|2020-11-04 03:55:00|3229|3217|3230.8|3218.8|3230.8|3218.8|3227.6|3215.6|9
1604462400000|2020-11-04 04:00:00|3230.6|3218.6|3238.5|3226.5|3240.3|3228.3|3230.2|3218.2|83
1604462700000|2020-11-04 04:05:00|3238.3|3226.3|3251.7|3239.7|3251.7|3239.7|3238.3|3225.7|196
1604463000000|2020-11-04 04:10:00|3251.3|3239.3|3251.1|3239.1|3251.5|3239.5|3250.5|3238.5|135
1604463300000|2020-11-04 04:15:00|3252.3|3240.3|3264.2|3252.2|3264.5|3252.5|3251.5|3239.5|106
1604463600000|2020-11-04 04:20:00|3263.7|3251.7|3262|3250|3263.7|3251.7|3259.9|3247.9|42
1604463900000|2020-11-04 04:25:00|3260.4|3248.4|3261.2|3249.2|3263.4|3249.2|3256|3243.1|23
1604471400000|2020-11-04 06:30:00|3263.9|3251.9|3251.4|3235.4|3265.4|3253.4|3246.9|3230.4|39
1604471700000|2020-11-04 06:35:00|3249.1|3237.1|3242|3230|3256.3|3244.3|3240.1|3226.6|80
1604472000000|2020-11-04 06:40:00|3241.3|3229.3|3228.7|3212.7|3241.6|3229.6|3225.5|3212.7|84
1604472300000|2020-11-04 06:45:00|3228.9|3212.9|3236.7|3224.7|3241.3|3228.9|3228.8|3212.9|34
1604472600000|2020-11-04 06:50:00|3236.4|3224.4|3235.4|3223.4|3238.6|3226.6|3232.5|3220.5|55
1604472900000|2020-11-04 06:55:00|3235.7|3223.7|3237.4|3225.4|3238.9|3226.7|3229.2|3217.2|58
1604473200000|2020-11-04 07:00:00|3236.9|3224.9|3248.2|3236.2|3255.9|3243.4|3236.2|3224.2|26
1604473500000|2020-11-04 07:05:00|3247.7|3235.7|3240.8|3228.8|3249|3237|3236.9|3224.9|23
1604473800000|2020-11-04 07:10:00|3240.6|3228.6|3244.5|3232.5|3246.3|3234.3|3240.6|3228.6|1
1604474100000|2020-11-04 07:15:00|3244.2|3232.2|3241|3229|3244.5|3232.5|3238.2|3225.3|17
1604474400000|2020-11-04 07:20:00|3240.7|3228.7|3240.8|3228.8|3242.5|3230.5|3238|3226|0
1604474700000|2020-11-04 07:25:00|3240.4|3228.4|3239.8|3227.8|3241.8|3229.8|3237.8|3225.8|0
1604475000000|2020-11-04 07:30:00|3239.3|3227.3|3226.9|3214.9|3239.3|3227.3|3225.1|3213.1|58
1604475300000|2020-11-04 07:35:00|3227.1|3215.1|3220.6|3208.6|3227.7|3215.7|3220.6|3208.6|151
1604475600000|2020-11-04 07:40:00|3219.6|3207.6|3208.6|3196.6|3219.6|3207.6|3206.2|3194.2|27
1604475900000|2020-11-04 07:45:00|3207.1|3195.1|3204.2|3192.2|3207.1|3195.1|3202.5|3190.5|0
1604476200000|2020-11-04 07:50:00|3204|3192|3216.7|3204.7|3220.3|3208.3|3202.2|3190.2|43
1604476500000|2020-11-04 07:55:00|3216.5|3204.5|3209|3197|3217.1|3205.1|3208.4|3196.4|49
1604476800000|2020-11-04 08:00:00|3208.3|3196.3|3211.4|3199.4|3212.8|3200.8|3208.3|3196.3|17
1604477100000|2020-11-04 08:05:00|3210.9|3198.9|3217.6|3205.6|3217.6|3205.6|3208.5|3196.5|51
1604477400000|2020-11-04 08:10:00|3217.8|3205.8|3216.1|3204.1|3217.8|3205.8|3211.1|3199.1|6
1604477700000|2020-11-04 08:15:00|3217|3205|3216.7|3204.7|3217.8|3205.8|3209.1|3197.1|0
1604478000000|2020-11-04 08:20:00|3217.2|3205.2|3222.9|3210.9|3222.9|3210.9|3215|3203|3
1604478300000|2020-11-04 08:25:00|3222.2|3210.2|3224.8|3212.8|3226.9|3214.9|3221.4|3207.7|12
1604478600000|2020-11-04 08:30:00|3225|3213|3226.5|3214.5|3230.2|3218.2|3225|3213|2
1604478900000|2020-11-04 08:35:00|3226|3214|3223.3|3211.3|3226|3214|3222|3206|0
1604479200000|2020-11-04 08:40:00|3224.2|3212.2|3223.1|3211.1|3227.5|3215.5|3222.1|3210.1|0
1604479500000|2020-11-04 08:45:00|3222.4|3210.4|3217.9|3201.9|3226.1|3214.1|3214.5|3200.8|0
1604479800000|2020-11-04 08:50:00|3217.7|3201.7|3211|3199|3218.4|3202.5|3208.7|3196.7|0
1604480100000|2020-11-04 08:55:00|3211.7|3199.7|3210.7|3198.7|3214|3202|3209.1|3197.1|3
1604480400000|2020-11-04 09:00:00|3209.1|3197.1|3209.2|3197.2|3211.5|3199.5|3207.3|3195.3|2
1604480700000|2020-11-04 09:05:00|3209.8|3197.8|3213.2|3201.2|3214.6|3202.6|3209.1|3197.1|5
1604481000000|2020-11-04 09:10:00|3213.7|3201.7|3213.5|3197.5|3215.4|3203.4|3207.3|3195.3|8
1604481300000|2020-11-04 09:15:00|3211|3199|3216.1|3200.1|3216.1|3200.1|3208.9|3196.9|0
1604481600000|2020-11-04 09:20:00|3215.6|3199.6|3220.1|3204.1|3220.3|3206.8|3214.8|3199.4|0
1604481900000|2020-11-04 09:25:00|3218.8|3206.8|3221.2|3209.2|3221.2|3209.2|3217.4|3201.8|1
1604482200000|2020-11-04 09:30:00|3221.5|3209.5|3230.4|3218.4|3230.4|3218.4|3220.5|3208.5|28
1604482500000|2020-11-04 09:35:00|3230.8|3218.8|3221.4|3209.4|3231.5|3219.5|3219.6|3207.6|5
1604482800000|2020-11-04 09:40:00|3221|3209|3219.1|3207.1|3221.3|3209.3|3212.9|3200.9|87
1604483100000|2020-11-04 09:45:00|3218.6|3206.6|3217.9|3205.9|3222|3210|3217|3205|55
1604483400000|2020-11-04 09:50:00|3218.4|3206.4|3221.1|3209.1|3222.7|3210.7|3216.6|3204.6|47
1604483700000|2020-11-04 09:55:00|3221.5|3209.5|3233|3221|3233|3221|3220.9|3208.9|378
1604543400000|2020-11-05 02:30:00|3262.7|3246.7|3266.9|3250.9|3268.4|3251.6|3249|3229|3
1604543700000|2020-11-05 02:35:00|3265.9|3249.9|3267.4|3255.4|3271.8|3259.8|3262.3|3246.3|21
1604544000000|2020-11-05 02:40:00|3266.4|3254.4|3272.6|3256.6|3276.8|3264.8|3264.4|3252.4|24
1604544300000|2020-11-05 02:45:00|3271.3|3259.3|3265.4|3253.4|3274.1|3262.1|3264.6|3252.6|41
1604544600000|2020-11-05 02:50:00|3264.5|3252.5|3259.8|3247.8|3269|3257|3259.1|3247.1|11
1604544900000|2020-11-05 02:55:00|3260|3248|3264.9|3252.9|3264.9|3252.9|3260|3248|5
1604545200000|2020-11-05 03:00:00|3264.2|3252.2|3263.9|3251.9|3264.7|3252.7|3260.2|3248.2|50
1604545500000|2020-11-05 03:05:00|3263.8|3251.8|3262.2|3250.2|3263.8|3251.8|3260.7|3248.7|3
1604545800000|2020-11-05 03:10:00|3262.4|3250.4|3261.5|3249.5|3263.8|3251.8|3257.2|3245.2|6
1604546100000|2020-11-05 03:15:00|3261.7|3249.7|3273.5|3261.5|3274.2|3262.2|3248.5|3228.5|38
1604546400000|2020-11-05 03:20:00|3274.2|3262.2|3274.2|3262.2|3275.5|3263.5|3272.2|3258.8|0
1604546700000|2020-11-05 03:25:00|3273.9|3261.9|3276.9|3264.9|3277.6|3265.6|3271.8|3259.8|1
1604547000000|2020-11-05 03:30:00|3277.1|3265.1|3276.1|3264.1|3278.3|3266.3|3275.4|3263.4|2
1604547300000|2020-11-05 03:35:00|3276.8|3264.8|3276.1|3264.1|3276.8|3264.8|3273.7|3261.7|0
1604547600000|2020-11-05 03:40:00|3275.5|3263.5|3271.7|3259.7|3275.7|3263.7|3271.4|3259.4|3
1604547900000|2020-11-05 03:45:00|3271.9|3259.9|3270.7|3258.7|3273.4|3261.4|3269.7|3257.7|0
1604548200000|2020-11-05 03:50:00|3271.4|3259.4|3271.3|3259.3|3272.8|3260.8|3270.4|3258.4|4
1604548500000|2020-11-05 03:55:00|3272.1|3260.1|3275.3|3263.3|3275.3|3263.3|3271.4|3251.4|8
1604548800000|2020-11-05 04:00:00|3275.9|3263.9|3276|3264|3276.3|3264.3|3274.3|3262.3|69
1604549100000|2020-11-05 04:05:00|3276.2|3264.2|3276.3|3264.3|3277.3|3265.3|3275.6|3263.6|38
1604549400000|2020-11-05 04:10:00|3276.6|3264.6|3279.6|3267.6|3280.3|3268.3|3258.9|3238.9|16
1604549700000|2020-11-05 04:15:00|3279.9|3267.9|3282.7|3270.7|3283.1|3271.1|3262|3242|30
1604550000000|2020-11-05 04:20:00|3282.9|3270.9|3279.3|3267.3|3283.5|3271.5|3262.4|3242.4|72
1604550300000|2020-11-05 04:25:00|3279.8|3267.8|3280.6|3268.6|3283.3|3271.3|3279.3|3267.3|20
1604557800000|2020-11-05 06:30:00|3279.8|3267.8|3284.8|3272.8|3286|3274|3278.8|3266.8|21
1604558100000|2020-11-05 06:35:00|3286.3|3274.3|3294|3282|3294|3282|3286.3|3274.3|50
1604558400000|2020-11-05 06:40:00|3293.6|3281.6|3293.4|3281.4|3296.7|3284.7|3289.2|3277.2|29
1604558700000|2020-11-05 06:45:00|3292.9|3280.9|3292.9|3280.9|3295.4|3283.4|3291.1|3279.1|23
1604559000000|2020-11-05 06:50:00|3291.4|3279.4|3291.4|3279.4|3294.4|3282.4|3291.4|3279.4|10
1604559300000|2020-11-05 06:55:00|3291.6|3279.6|3287.1|3275.1|3292.5|3280.5|3285.1|3271.6|15
1604559600000|2020-11-05 07:00:00|3287.6|3271.6|3281.4|3269.4|3287.8|3273.4|3278.9|3264.8|1
1604559900000|2020-11-05 07:05:00|3281.3|3269.3|3281.6|3269.6|3283.3|3271.3|3276.5|3264.5|0
1604560200000|2020-11-05 07:10:00|3281.9|3269.9|3285.6|3273.6|3286.3|3274.3|3281.1|3269.1|0
1604560500000|2020-11-05 07:15:00|3286.3|3274.3|3281.6|3269.6|3286.3|3274.3|3280.2|3268.2|0
1604560800000|2020-11-05 07:20:00|3282.1|3270.1|3284.3|3272.3|3284.3|3272.3|3281.1|3269.1|11
1604561100000|2020-11-05 07:25:00|3284.1|3272.1|3284.4|3272.4|3285.3|3273.3|3283.8|3271.8|7
1604561400000|2020-11-05 07:30:00|3284.6|3272.6|3283.4|3271.4|3284.8|3272.8|3282|3270|1
1604561700000|2020-11-05 07:35:00|3283.6|3271.6|3281.5|3269.5|3283.6|3271.6|3278.8|3266.8|117
1604562000000|2020-11-05 07:40:00|3281.8|3269.8|3286.9|3274.9|3289|3277|3281.3|3269.3|23
1604562300000|2020-11-05 07:45:00|3287.1|3275.1|3286.5|3274.5|3287.9|3275.9|3285.5|3273.5|7
1604562600000|2020-11-05 07:50:00|3286.9|3274.9|3286|3274|3289.3|3277.3|3285.8|3273.8|0
1604562900000|2020-11-05 07:55:00|3287|3275|3290|3278|3290|3278|3285.9|3273.9|11
1604563200000|2020-11-05 08:00:00|3289.7|3277.7|3288.5|3276.5|3290|3278|3285.5|3273.5|17
1604563500000|2020-11-05 08:05:00|3288|3276|3294.1|3282.1|3295.4|3283.4|3288|3276|0
1604563800000|2020-11-05 08:10:00|3293.8|3281.8|3289.9|3277.9|3293.8|3281.8|3287.9|3275.9|33
1604564100000|2020-11-05 08:15:00|3290.4|3278.4|3288.1|3276.1|3290.9|3278.9|3286.4|3274.4|50
1604564400000|2020-11-05 08:20:00|3287.6|3275.6|3293.7|3281.7|3293.7|3281.7|3286.7|3274.7|37
1604564700000|2020-11-05 08:25:00|3292.7|3280.7|3294.5|3282.5|3298.6|3286.6|3292.6|3280.6|86
1604565000000|2020-11-05 08:30:00|3294.2|3282.2|3292.6|3280.6|3295.2|3283.2|3290.2|3278.2|46
1604565300000|2020-11-05 08:35:00|3292.2|3280.2|3292.3|3280.3|3293.3|3281.3|3289.1|3277.1|21
1604565600000|2020-11-05 08:40:00|3293.3|3281.3|3295|3283|3295|3283|3292.3|3280.3|12
1604565900000|2020-11-05 08:45:00|3294.8|3282.8|3294.8|3282.8|3295|3283|3290.5|3278.5|69
1604566200000|2020-11-05 08:50:00|3294.5|3282.5|3294.1|3282.1|3294.5|3282.5|3292|3280|0
1604566500000|2020-11-05 08:55:00|3294.4|3282.4|3284.3|3272.3|3294.4|3282.4|3281.9|3269.9|27
1604566800000|2020-11-05 09:00:00|3285|3273|3275.7|3263.7|3285|3273|3269.1|3257.1|27
1604567100000|2020-11-05 09:05:00|3275.4|3263.4|3276.5|3264.5|3279.9|3267.9|3274.5|3261.9|9
1604567400000|2020-11-05 09:10:00|3276.3|3264.3|3280.4|3268.4|3281.9|3269.9|3272.8|3259.4|98
1604567700000|2020-11-05 09:15:00|3279.9|3267.9|3279.9|3267.9|3283.3|3271.3|3276.1|3264.1|83
1604568000000|2020-11-05 09:20:00|3280.2|3268.2|3289.6|3277.6|3291|3279|3279.2|3267.2|46
1604568300000|2020-11-05 09:25:00|3289.8|3277.8|3289.4|3277.4|3291.3|3279.3|3288.8|3276.8|10
1604568600000|2020-11-05 09:30:00|3289.1|3277.1|3291.8|3279.8|3292.9|3280.9|3286.9|3274.9|58
1604568900000|2020-11-05 09:35:00|3292.1|3280.1|3296|3284|3296.4|3284.4|3292|3280|16
1604569200000|2020-11-05 09:40:00|3295.6|3283.6|3296.5|3284.5|3300.1|3288.1|3295.6|3283.6|38
1604569500000|2020-11-05 09:45:00|3296.7|3284.7|3298.8|3286.8|3298.8|3286.8|3295.9|3283.9|53
1604569800000|2020-11-05 09:50:00|3298.4|3286.4|3308.6|3296.6|3308.6|3296.6|3297.2|3285.2|57
1604570100000|2020-11-05 09:55:00|3309.2|3297.2|3321.9|3309.9|3326.7|3310.1|3309.2|3297.2|114
1604629800000|2020-11-06 02:30:00|3348.1|3332.1|3369.5|3353.5|3372.7|3355.1|3347.8|3330.7|0
1604630100000|2020-11-06 02:35:00|3369.1|3353.1|3356.7|3340.7|3369.1|3353.1|3356.7|3339.2|11
1604630400000|2020-11-06 02:40:00|3359.4|3339.4|3351.1|3335.1|3360|3343.2|3350.1|3333.2|1
1604630700000|2020-11-06 02:45:00|3350.6|3334.6|3353.8|3341.8|3360.2|3344.1|3349.8|3333.8|1
1604631000000|2020-11-06 02:50:00|3356.1|3336.1|3344.7|3332.7|3357.4|3342.2|3344.2|3330.7|49
1604631300000|2020-11-06 02:55:00|3344.4|3332.4|3342.5|3330.5|3345.4|3333.4|3340.7|3328.7|42
1604631600000|2020-11-06 03:00:00|3342.8|3330.8|3329.7|3317.7|3343|3331|3329.2|3317.2|74
1604631900000|2020-11-06 03:05:00|3329.5|3317.5|3337.1|3325.1|3338.1|3326.1|3327.4|3315.4|130
1604632200000|2020-11-06 03:10:00|3337.6|3325.6|3337.5|3325.5|3338.1|3326.1|3334.3|3322.3|13
1604632500000|2020-11-06 03:15:00|3338.5|3326.5|3330.5|3318.5|3339.5|3327.5|3330.5|3318.5|29
1604632800000|2020-11-06 03:20:00|3330.2|3318.2|3315.8|3303.8|3330.2|3318.2|3312.9|3300.9|54
1604633100000|2020-11-06 03:25:00|3316|3304|3316.2|3304.2|3319|3307|3312.8|3300.8|5
1604633400000|2020-11-06 03:30:00|3315.7|3303.7|3318.3|3306.3|3318.3|3306.3|3314.7|3302.7|60
1604633700000|2020-11-06 03:35:00|3319.1|3307.1|3323.6|3311.6|3327.2|3315.2|3319.1|3307.1|17
1604634000000|2020-11-06 03:40:00|3323.9|3311.9|3324.3|3312.3|3326.5|3314.5|3321.6|3309.6|0
1604634300000|2020-11-06 03:45:00|3325.3|3313.3|3326.3|3314.3|3327.7|3315.7|3324.3|3312.3|0
1604634600000|2020-11-06 03:50:00|3325.3|3313.3|3325|3313|3326.3|3314.3|3324.5|3312.5|0
1604634900000|2020-11-06 03:55:00|3324.5|3312.5|3326.5|3314.5|3327|3315|3324.5|3312.5|0
1604635200000|2020-11-06 04:00:00|3325.8|3313.8|3325.5|3313.5|3325.8|3313.8|3324.8|3312.8|0
1604635500000|2020-11-06 04:05:00|3326|3314|3325.5|3313.5|3326.2|3314.2|3324.8|3312.8|0
1604635800000|2020-11-06 04:10:00|3324.8|3312.8|3323|3311|3324.8|3312.8|3320.6|3308.6|49
1604636100000|2020-11-06 04:15:00|3322.7|3310.7|3321.3|3309.3|3324.6|3312.6|3321|3309|6
1604636400000|2020-11-06 04:20:00|3321.7|3309.7|3322.2|3310.2|3322.2|3310.2|3320.7|3308.7|1
1604636700000|2020-11-06 04:25:00|3322.1|3310.1|3326.4|3314.4|3326.5|3314.5|3322.1|3310.1|8
1604644200000|2020-11-06 06:30:00|3319.4|3307.4|3313.5|3301.5|3320.6|3308.6|3312.7|3300.7|191
1604644500000|2020-11-06 06:35:00|3313.7|3301.7|3297.6|3285.6|3313.9|3301.9|3295.6|3282.4|23
1604644800000|2020-11-06 06:40:00|3297.1|3285.1|3294.8|3282.8|3298.9|3286.9|3290.2|3278.2|103
1604645100000|2020-11-06 06:45:00|3294.6|3282.6|3303.5|3291.5|3303.7|3291.7|3292.4|3280.4|53
1604645400000|2020-11-06 06:50:00|3304|3292|3304.8|3292.8|3304.8|3292.8|3301.8|3289.8|22
1604645700000|2020-11-06 06:55:00|3304.6|3292.6|3304.8|3292.8|3305.7|3293.7|3303.8|3291.8|16
1604646000000|2020-11-06 07:00:00|3304.3|3292.3|3303.1|3291.1|3308.6|3296.6|3302.9|3290.9|80
1604646300000|2020-11-06 07:05:00|3302.9|3290.9|3301.1|3289.1|3302.9|3290.9|3300.1|3288.1|0
1604646600000|2020-11-06 07:10:00|3300.6|3288.6|3305.8|3293.8|3307.8|3295.8|3300.6|3288.6|0
1604646900000|2020-11-06 07:15:00|3305.1|3293.1|3307.5|3295.5|3309|3297|3305.1|3293.1|15
1604647200000|2020-11-06 07:20:00|3308.3|3296.3|3310.6|3298.6|3312.1|3300.1|3308.3|3296.3|13
1604647500000|2020-11-06 07:25:00|3311.1|3299.1|3311.1|3299.1|3312.1|3300.1|3308.1|3296.1|2
1604647800000|2020-11-06 07:30:00|3310.6|3298.6|3305.4|3293.4|3310.6|3298.6|3304.1|3292.1|0
1604648100000|2020-11-06 07:35:00|3305.1|3293.1|3310.5|3298.5|3310.5|3298.5|3304.1|3292.1|0
1604648400000|2020-11-06 07:40:00|3310|3298|3309.1|3297.1|3310.5|3298.5|3309.1|3297.1|0
1604648700000|2020-11-06 07:45:00|3309.8|3297.8|3321.8|3309.8|3323.7|3311.7|3309.8|3297.8|4
1604649000000|2020-11-06 07:50:00|3321.5|3309.5|3322.9|3310.9|3323.3|3311.3|3318.8|3306.8|11
1604649300000|2020-11-06 07:55:00|3322.6|3310.6|3322.1|3306.1|3322.9|3310.9|3316.9|3301.3|13
1604649600000|2020-11-06 08:00:00|3322.3|3306.3|3330.3|3318.3|3331.5|3318.3|3320.1|3306.1|22
1604649900000|2020-11-06 08:05:00|3331.3|3319.3|3327.5|3315.5|3337.4|3325.4|3327.5|3315.5|22
1604650200000|2020-11-06 08:10:00|3328.2|3316.2|3321.9|3309.9|3328.2|3316.2|3319.4|3306.5|12
1604650500000|2020-11-06 08:15:00|3321.7|3309.7|3324.4|3312.4|3326.2|3314.2|3320.7|3307.7|18
1604650800000|2020-11-06 08:20:00|3324.1|3312.1|3326.1|3314.1|3329.7|3317.7|3323.9|3310.8|17
1604651100000|2020-11-06 08:25:00|3327.6|3311.6|3324.9|3312.9|3328.6|3316.4|3322.4|3308.6|17
1604651400000|2020-11-06 08:30:00|3324.4|3312.4|3316.9|3300.9|3327.4|3315.4|3316.9|3300.9|54
1604651700000|2020-11-06 08:35:00|3316.6|3300.6|3312.5|3300.5|3321.8|3304.8|3308.8|3296.8|6
1604652000000|2020-11-06 08:40:00|3312.3|3300.3|3313.6|3301.6|3319.1|3304.7|3311.1|3299.1|3
1604652300000|2020-11-06 08:45:00|3314.3|3302.3|3312.5|3300.5|3315|3303|3312|3300|15
1604652600000|2020-11-06 08:50:00|3312.7|3300.7|3312.2|3300.2|3314.1|3302.1|3311.8|3293.8|2
1604652900000|2020-11-06 08:55:00|3312.4|3300.4|3310.1|3298.1|3312.9|3300.9|3309.1|3297.1|7
1604653200000|2020-11-06 09:00:00|3309.8|3297.8|3309.8|3297.8|3314.8|3302.8|3308.3|3296.3|10
1604653500000|2020-11-06 09:05:00|3308.8|3296.8|3304.3|3292.3|3308.8|3296.8|3300.1|3288.1|96
1604653800000|2020-11-06 09:10:00|3305.6|3293.6|3305|3293|3306.1|3294.1|3300.3|3288.3|108
1604654100000|2020-11-06 09:15:00|3305.2|3293.2|3295.5|3283.5|3307.5|3295.5|3294.8|3282.8|12
1604654400000|2020-11-06 09:20:00|3294.8|3282.8|3293.3|3281.3|3296.3|3284.3|3288.1|3276.1|15
1604654700000|2020-11-06 09:25:00|3292.8|3280.8|3289.5|3277.5|3295.5|3283.5|3286|3274|57
1604655000000|2020-11-06 09:30:00|3289.2|3277.2|3309.7|3297.7|3311.5|3299.5|3289.2|3277.2|15
1604655300000|2020-11-06 09:35:00|3310.5|3298.5|3302.3|3286.3|3310.9|3298.9|3292.9|3278.9|15
1604655600000|2020-11-06 09:40:00|3300|3288|3295.2|3279.2|3300|3288|3289.1|3277.1|26
1604655900000|2020-11-06 09:45:00|3292.7|3280.7|3295.1|3283.1|3295.1|3283.1|3289.6|3277.6|1
1604656200000|2020-11-06 09:50:00|3295.4|3283.4|3292.7|3280.7|3296.1|3284.1|3289.9|3277.9|9
1604656500000|2020-11-06 09:55:00|3291.7|3279.7|3278.7|3266.7|3294.5|3282.5|3277.7|3265.7|181
1604889000000|2020-11-09 02:30:00|3304.6|3288.6|3297.4|3285.4|3306|3294|3294.2|3281.4|35
1604889300000|2020-11-09 02:35:00|3296.4|3284.4|3291.8|3279.8|3296.4|3284.4|3288.3|3276.3|14
1604889600000|2020-11-09 02:40:00|3291.6|3279.6|3306.9|3294.9|3307.9|3295.9|3291.3|3279.3|110
1604889900000|2020-11-09 02:45:00|3305.6|3293.6|3304.8|3292.8|3306.9|3294.9|3300.8|3287.3|1
1604890200000|2020-11-09 02:50:00|3304.6|3292.6|3301.5|3289.5|3306.6|3294.6|3300.5|3288.5|7
1604890500000|2020-11-09 02:55:00|3302|3290|3304.2|3292.2|3305.1|3293.1|3299.5|3287|0
1604890800000|2020-11-09 03:00:00|3304|3292|3301.5|3285.5|3304|3292|3296.7|3282.2|0
1604891100000|2020-11-09 03:05:00|3301.2|3285.2|3301.2|3285.2|3304.3|3292.3|3297.7|3283.2|0
1604891400000|2020-11-09 03:10:00|3298.7|3286.7|3300.7|3288.7|3301.5|3289.2|3297.7|3283.5|0
1604891700000|2020-11-09 03:15:00|3301.2|3289.2|3298.7|3286.7|3302|3290|3296.9|3282.7|0
1604892000000|2020-11-09 03:20:00|3300.9|3284.9|3298.3|3286.3|3300.9|3288.4|3297|3284.9|1
1604892300000|2020-11-09 03:25:00|3298.6|3286.6|3294.8|3282.8|3299.6|3287.6|3291.2|3279.2|4
1604892600000|2020-11-09 03:30:00|3294.5|3282.5|3299.1|3287.1|3300.8|3287.1|3291.9|3279.9|0
1604892900000|2020-11-09 03:35:00|3300.7|3288.7|3305.8|3293.8|3306.6|3294.6|3300.6|3288.6|19
1604893200000|2020-11-09 03:40:00|3305.6|3293.6|3306.1|3294.1|3308.1|3296.1|3305.3|3293.3|2
1604893500000|2020-11-09 03:45:00|3305.8|3293.8|3301|3289|3307.6|3295.6|3301|3289|5
1604893800000|2020-11-09 03:50:00|3301.3|3289.3|3301.2|3289.2|3302|3289.3|3295.5|3283.5|0
1604894100000|2020-11-09 03:55:00|3301.5|3289.5|3303.2|3291.2|3304.2|3292.2|3300.2|3286.5|0
1604894400000|2020-11-09 04:00:00|3302.5|3290.5|3300.7|3288.7|3302.7|3290.7|3300.7|3288.7|0
1604894700000|2020-11-09 04:05:00|3300.2|3288.2|3300.2|3288.2|3303|3291|3298.3|3286.3|0
1604895000000|2020-11-09 04:10:00|3300|3288|3301.5|3289.5|3303|3291|3300|3288|0
1604895300000|2020-11-09 04:15:00|3301.7|3289.7|3303.1|3291.1|3303.1|3291.1|3300.7|3288.7|2
1604895600000|2020-11-09 04:20:00|3302.9|3290.9|3301.6|3289.6|3302.9|3290.9|3300.8|3288.8|0
1604895900000|2020-11-09 04:25:00|3300.8|3288.8|3302.1|3290.1|3304.8|3291.1|3297.1|3285.1|1
1604903400000|2020-11-09 06:30:00|3272.6|3256.6|3281.6|3265.6|3283.9|3267.4|3269|3255.5|2
1604903700000|2020-11-09 06:35:00|3281.3|3265.3|3272|3260|3281.3|3265.5|3269.4|3257.4|20
1604904000000|2020-11-09 06:40:00|3272.5|3260.5|3263|3251|3275.8|3261.5|3262.2|3250.2|32
1604904300000|2020-11-09 06:45:00|3262.7|3250.7|3250.3|3238.3|3269.8|3257.8|3250.3|3237.1|20
1604904600000|2020-11-09 06:50:00|3250.8|3238.8|3251.5|3239.5|3256.7|3243.1|3247.2|3235.2|14
1604904900000|2020-11-09 06:55:00|3251.8|3239.8|3252|3240|3252.6|3240.6|3248.9|3236.9|0
1604905200000|2020-11-09 07:00:00|3251.7|3239.7|3259.2|3247.2|3265.5|3251.5|3251.2|3239.2|2
1604905500000|2020-11-09 07:05:00|3259|3247|3261.4|3249.4|3261.6|3249.6|3258|3246|15
1604905800000|2020-11-09 07:10:00|3260.7|3248.7|3256.4|3244.4|3261.2|3249.2|3255.1|3243.1|17
1604906100000|2020-11-09 07:15:00|3256.1|3244.1|3255.3|3243.3|3261.1|3249.1|3255|3243|17
1604906400000|2020-11-09 07:20:00|3255.6|3243.6|3255.5|3243.5|3260|3248|3254.5|3242.5|24
1604906700000|2020-11-09 07:25:00|3256|3244|3249.1|3237.1|3256.5|3244.5|3248.6|3236.6|36
1604907000000|2020-11-09 07:30:00|3249.7|3237.7|3257.1|3241.1|3257.3|3243.3|3249.7|3237.7|13
1604907300000|2020-11-09 07:35:00|3254.6|3242.6|3251.1|3239.1|3257.1|3242.8|3244.7|3232.7|3
1604907600000|2020-11-09 07:40:00|3250.3|3238.3|3249.4|3237.4|3250.3|3238.3|3246.2|3234.2|20
1604907900000|2020-11-09 07:45:00|3250.1|3238.1|3254.1|3242.1|3256.7|3244.7|3250.1|3238.1|40
1604908200000|2020-11-09 07:50:00|3253.6|3241.6|3255.1|3239.1|3256.5|3244.5|3252.3|3238.5|27
1604908500000|2020-11-09 07:55:00|3252.9|3240.9|3256.8|3244.8|3257.3|3245.3|3252.6|3239.1|10
1604908800000|2020-11-09 08:00:00|3257|3245|3253.4|3241.4|3257.5|3245.5|3251.4|3237.1|37
1604909100000|2020-11-09 08:05:00|3253.7|3241.7|3259|3247|3264.2|3251.1|3253.7|3241.7|9
1604909400000|2020-11-09 08:10:00|3259.8|3247.8|3257.8|3241.8|3260.9|3247.8|3254.8|3239.9|25
1604909700000|2020-11-09 08:15:00|3258.1|3242.1|3258.3|3246.3|3261.5|3248.3|3257.8|3242.1|0
1604910000000|2020-11-09 08:20:00|3259|3247|3282.1|3270.1|3282.1|3270.1|3257.7|3245.7|30
1604910300000|2020-11-09 08:25:00|3282.9|3270.9|3274.7|3262.7|3291.9|3278.9|3273|3261|19
1604910600000|2020-11-09 08:30:00|3275.3|3263.3|3279.6|3267.6|3282.8|3270.8|3271.7|3259.2|5
1604910900000|2020-11-09 08:35:00|3279.3|3267.3|3277.5|3265.5|3280.1|3268.1|3272.5|3258.7|0
1604911200000|2020-11-09 08:40:00|3279|3267|3283.2|3271.2|3283.2|3271.2|3275.2|3263.2|14
1604911500000|2020-11-09 08:45:00|3286.2|3274.2|3295|3283|3295.2|3283.2|3282.2|3270.2|1
1604911800000|2020-11-09 08:50:00|3294.5|3282.5|3305.2|3293.2|3308.9|3296.9|3293.7|3276.7|17
1604912100000|2020-11-09 08:55:00|3304.2|3292.2|3313.6|3301.6|3313.9|3301.9|3302.2|3290.2|45
1604912400000|2020-11-09 09:00:00|3315.1|3303.1|3312.3|3300.3|3321.7|3309.7|3312.3|3300.3|35
1604912700000|2020-11-09 09:05:00|3311.8|3299.8|3316.5|3304.5|3317.3|3305.3|3303.9|3291.9|38
1604913000000|2020-11-09 09:10:00|3317|3305|3310.4|3298.4|3317|3305|3309.9|3297.9|18
1604913300000|2020-11-09 09:15:00|3309.2|3297.2|3307.8|3295.8|3316.5|3304.5|3307.8|3295.8|10
1604913600000|2020-11-09 09:20:00|3307.6|3295.6|3311.9|3299.9|3313.4|3301.4|3306.1|3294.1|8
1604913900000|2020-11-09 09:25:00|3312.2|3300.2|3308.9|3296.9|3312.7|3300.7|3301.7|3287.6|7
1604914200000|2020-11-09 09:30:00|3309.2|3297.2|3311.4|3299.4|3313.7|3301.7|3308.3|3293.6|10
1604914500000|2020-11-09 09:35:00|3311.2|3299.2|3313.6|3301.6|3315.4|3303.4|3309.9|3297.9|7
1604914800000|2020-11-09 09:40:00|3313.4|3301.4|3316.1|3304.1|3318.9|3306.9|3311.6|3299.6|24
1604915100000|2020-11-09 09:45:00|3315.8|3303.8|3311|3299|3315.8|3303.8|3308.3|3296.3|19
1604915400000|2020-11-09 09:50:00|3311.3|3299.3|3309.8|3297.8|3313|3301|3305|3293|6
1604915700000|2020-11-09 09:55:00|3310.3|3298.3|3312.7|3300.7|3315.4|3303.4|3310.3|3295.5|58
1604975400000|2020-11-10 02:30:00|3301.1|3285.1|3297.2|3285.2|3302.4|3286.8|3287.3|3273.9|14
1604975700000|2020-11-10 02:35:00|3297.4|3285.4|3303.4|3291.4|3305.7|3293.7|3297.2|3282.9|112
1604976000000|2020-11-10 02:40:00|3303.9|3291.9|3303.2|3291.2|3306.5|3294.5|3298.7|3286.7|10
1604976300000|2020-11-10 02:45:00|3302.9|3290.9|3299.7|3287.7|3305.7|3293.7|3296.8|3284.8|11
1604976600000|2020-11-10 02:50:00|3299.5|3287.5|3304|3292|3304.3|3292.3|3298.9|3286.9|91
1604976900000|2020-11-10 02:55:00|3303.4|3291.4|3306.2|3294.2|3310.7|3298.7|3303.4|3291.4|49
1604977200000|2020-11-10 03:00:00|3306.5|3294.5|3306.9|3294.9|3308.9|3296.9|3302.5|3290.5|12
1604977500000|2020-11-10 03:05:00|3307.5|3295.5|3310.1|3298.1|3314.2|3302.2|3307.5|3295.5|38
1604977800000|2020-11-10 03:10:00|3309.8|3297.8|3313.7|3301.7|3313.7|3301.7|3306.3|3294.3|8
1604978100000|2020-11-10 03:15:00|3313.2|3301.2|3311.8|3299.8|3315|3303|3308.8|3296.8|88
1604978400000|2020-11-10 03:20:00|3312.3|3300.3|3313.3|3301.3|3313.8|3301.8|3309.8|3297.8|5
1604978700000|2020-11-10 03:25:00|3312.6|3300.6|3318.2|3306.2|3319.4|3307.4|3312.6|3300.6|8
1604979000000|2020-11-10 03:30:00|3318.8|3306.8|3314.7|3302.7|3318.8|3306.8|3314.2|3302.2|5
1604979300000|2020-11-10 03:35:00|3315.2|3303.2|3309.2|3297.2|3315.2|3303.2|3308.4|3296.4|30
1604979600000|2020-11-10 03:40:00|3309.9|3297.9|3300.9|3288.9|3310.4|3298.4|3297.8|3285.8|72
1604979900000|2020-11-10 03:45:00|3301.4|3289.4|3299|3287|3302.5|3289.9|3295.6|3283.6|17
1604980200000|2020-11-10 03:50:00|3299.5|3287.5|3308.7|3296.7|3310.5|3297.3|3296.6|3284.6|10
1604980500000|2020-11-10 03:55:00|3308|3296|3307.1|3295.1|3309.7|3297.7|3306.6|3294.6|0
1604980800000|2020-11-10 04:00:00|3306.6|3294.6|3310.5|3298.5|3310.5|3298.5|3306.6|3294.6|0
1604981100000|2020-11-10 04:05:00|3312.8|3300.8|3318|3306|3320.4|3308.4|3312.8|3300.8|5
1604981400000|2020-11-10 04:10:00|3319.1|3307.1|3307.8|3295.8|3324.1|3312.1|3307.3|3295.3|22
1604981700000|2020-11-10 04:15:00|3308.1|3296.1|3309.6|3297.6|3311.9|3299.9|3307|3295|5
1604982000000|2020-11-10 04:20:00|3309.4|3297.4|3316|3304|3318|3306|3309.4|3297.1|0
1604982300000|2020-11-10 04:25:00|3316.4|3304.4|3316.7|3304.7|3320.3|3308.3|3315.3|3300.9|0
1604989800000|2020-11-10 06:30:00|3300.7|3288.7|3288.9|3276.9|3300.7|3288.7|3286.6|3274.6|76
1604990100000|2020-11-10 06:35:00|3288.6|3276.6|3280|3268|3288.6|3276.6|3277.4|3265.4|55
1604990400000|2020-11-10 06:40:00|3279.7|3267.7|3278.9|3266.9|3282.8|3268.8|3275.8|3263.8|2
1604990700000|2020-11-10 06:45:00|3279.4|3267.4|3284.2|3272.2|3285.7|3273.2|3278.4|3266.4|0
1604991000000|2020-11-10 06:50:00|3283.2|3271.2|3296.3|3284.3|3297.6|3285.6|3281.4|3269.4|11
1604991300000|2020-11-10 06:55:00|3296.1|3284.1|3288.3|3276.3|3298.3|3286.3|3288.3|3276.3|5
1604991600000|2020-11-10 07:00:00|3288.8|3276.8|3300.1|3288.1|3300.9|3288.9|3287.8|3275.8|9
1604991900000|2020-11-10 07:05:00|3300.9|3288.9|3310.7|3298.7|3310.7|3298.7|3300.7|3288.7|37
1604992200000|2020-11-10 07:10:00|3309.9|3297.9|3309.4|3297.4|3313.9|3301.9|3308.9|3296.9|23
1604992500000|2020-11-10 07:15:00|3309.7|3297.7|3318.1|3306.1|3318.1|3306.1|3309.7|3297.7|32
1604992800000|2020-11-10 07:20:00|3317.9|3305.9|3319.5|3307.5|3321.2|3309.2|3316.8|3304.8|20
1604993100000|2020-11-10 07:25:00|3319.7|3307.7|3318.1|3306.1|3319.7|3307.7|3316.5|3304.5|1
1604993400000|2020-11-10 07:30:00|3317.9|3305.9|3311.3|3299.3|3317.9|3305.9|3310.3|3298.3|1
1604993700000|2020-11-10 07:35:00|3311.8|3299.8|3313.9|3301.9|3317.3|3305.3|3311.3|3299.3|0
1604994000000|2020-11-10 07:40:00|3314.1|3302.1|3316.5|3304.5|3317.3|3305.3|3311.9|3299.9|7
1604994300000|2020-11-10 07:45:00|3315.7|3303.7|3310.2|3298.2|3315.7|3303.7|3308.9|3296.9|6
1604994600000|2020-11-10 07:50:00|3309.4|3297.4|3285.3|3273.3|3309.4|3297.4|3283.5|3271.5|32
1604994900000|2020-11-10 07:55:00|3285|3273|3299|3287|3306|3294|3285|3273|0
1604995200000|2020-11-10 08:00:00|3300|3288|3308.1|3296.1|3308.1|3296.1|3300|3288|16
1604995500000|2020-11-10 08:05:00|3308.7|3296.7|3303.6|3291.6|3308.7|3296.7|3303.1|3291.1|32
1604995800000|2020-11-10 08:10:00|3304.1|3292.1|3300.9|3288.9|3304.3|3292.3|3298.1|3284.1|0
1604996100000|2020-11-10 08:15:00|3301.9|3289.9|3307.3|3295.3|3308.9|3296.9|3297.9|3283.1|64
1604996400000|2020-11-10 08:20:00|3307.6|3295.6|3310|3298|3310.1|3298.1|3306.6|3294.6|23
1604996700000|2020-11-10 08:25:00|3309.3|3297.3|3305.9|3293.9|3309.3|3297.3|3305.9|3293.9|1
1604997000000|2020-11-10 08:30:00|3306.3|3294.3|3300.9|3288.9|3306.9|3294.9|3299.9|3286.7|0
1604997300000|2020-11-10 08:35:00|3301.2|3289.2|3304.2|3292.2|3304.4|3292.4|3301.2|3289.2|1
1604997600000|2020-11-10 08:40:00|3305|3293|3309.7|3297.7|3311.8|3299.8|3305|3293|22
1604997900000|2020-11-10 08:45:00|3309.9|3297.9|3309.2|3297.2|3311.8|3299.8|3309.2|3297.2|1
1604998200000|2020-11-10 08:50:00|3308.7|3296.7|3311.7|3299.7|3311.7|3299.7|3304.6|3292.6|2
1604998500000|2020-11-10 08:55:00|3311.9|3299.9|3313.1|3301.1|3315.9|3303.9|3311.9|3299.9|5
1604998800000|2020-11-10 09:00:00|3312.6|3300.6|3310.5|3298.5|3314.9|3302.9|3310.5|3298.5|2
1604999100000|2020-11-10 09:05:00|3310.8|3298.8|3308.7|3296.7|3313.1|3301.1|3308.7|3296.7|1
1604999400000|2020-11-10 09:10:00|3309.5|3297.5|3305.9|3293.9|3309.9|3297.9|3305.7|3293.7|0
1604999700000|2020-11-10 09:15:00|3306.2|3294.2|3313.1|3301.1|3319.9|3307.9|3306.2|3294.2|21
1605000000000|2020-11-10 09:20:00|3313.6|3301.6|3318.1|3306.1|3318.8|3306.8|3313.6|3301.6|1
1605000300000|2020-11-10 09:25:00|3317.1|3305.1|3322.6|3310.6|3323.6|3311.6|3317.1|3305.1|17
1605000600000|2020-11-10 09:30:00|3322.3|3310.3|3319|3307|3323.5|3311.5|3317.2|3305.2|1
1605000900000|2020-11-10 09:35:00|3318.5|3306.5|3319.7|3307.7|3321.7|3309.7|3315.4|3303.4|60
1605001200000|2020-11-10 09:40:00|3319.4|3307.4|3318.3|3306.3|3322.5|3310.5|3316.8|3304.8|0
1605001500000|2020-11-10 09:45:00|3318.1|3306.1|3320.1|3308.1|3321.7|3309.7|3317.6|3305.6|0
1605001800000|2020-11-10 09:50:00|3320.3|3308.3|3323.8|3311.8|3324.8|3312.8|3320.3|3308.3|6
1605002100000|2020-11-10 09:55:00|3324|3312|3326.3|3314.3|3326.8|3314.8|3321.5|3309.5|71
1604975400000|2020-11-10 02:30:00|3301.1|3285.1|3297.2|3285.2|3302.4|3286.8|3287.3|3273.9|14
1604975700000|2020-11-10 02:35:00|3297.4|3285.4|3303.4|3291.4|3305.7|3293.7|3297.2|3282.9|112
1604976000000|2020-11-10 02:40:00|3303.9|3291.9|3303.2|3291.2|3306.5|3294.5|3298.7|3286.7|10
1604976300000|2020-11-10 02:45:00|3302.9|3290.9|3299.7|3287.7|3305.7|3293.7|3296.8|3284.8|11
1604976600000|2020-11-10 02:50:00|3299.5|3287.5|3304|3292|3304.3|3292.3|3298.9|3286.9|91
1604976900000|2020-11-10 02:55:00|3303.4|3291.4|3306.2|3294.2|3310.7|3298.7|3303.4|3291.4|49
1604977200000|2020-11-10 03:00:00|3306.5|3294.5|3306.9|3294.9|3308.9|3296.9|3302.5|3290.5|12
1604977500000|2020-11-10 03:05:00|3307.5|3295.5|3310.1|3298.1|3314.2|3302.2|3307.5|3295.5|38
1604977800000|2020-11-10 03:10:00|3309.8|3297.8|3313.7|3301.7|3313.7|3301.7|3306.3|3294.3|8
1604978100000|2020-11-10 03:15:00|3313.2|3301.2|3311.8|3299.8|3315|3303|3308.8|3296.8|88
1604978400000|2020-11-10 03:20:00|3312.3|3300.3|3313.3|3301.3|3313.8|3301.8|3309.8|3297.8|5
1604978700000|2020-11-10 03:25:00|3312.6|3300.6|3318.2|3306.2|3319.4|3307.4|3312.6|3300.6|8
1604979000000|2020-11-10 03:30:00|3318.8|3306.8|3314.7|3302.7|3318.8|3306.8|3314.2|3302.2|5
1604979300000|2020-11-10 03:35:00|3315.2|3303.2|3309.2|3297.2|3315.2|3303.2|3308.4|3296.4|30
1604979600000|2020-11-10 03:40:00|3309.9|3297.9|3300.9|3288.9|3310.4|3298.4|3297.8|3285.8|72
1604979900000|2020-11-10 03:45:00|3301.4|3289.4|3299|3287|3302.5|3289.9|3295.6|3283.6|17
1604980200000|2020-11-10 03:50:00|3299.5|3287.5|3308.7|3296.7|3310.5|3297.3|3296.6|3284.6|10
1604980500000|2020-11-10 03:55:00|3308|3296|3307.1|3295.1|3309.7|3297.7|3306.6|3294.6|0
1604980800000|2020-11-10 04:00:00|3306.6|3294.6|3310.5|3298.5|3310.5|3298.5|3306.6|3294.6|0
1604981100000|2020-11-10 04:05:00|3312.8|3300.8|3318|3306|3320.4|3308.4|3312.8|3300.8|5
1604981400000|2020-11-10 04:10:00|3319.1|3307.1|3307.8|3295.8|3324.1|3312.1|3307.3|3295.3|22
1604981700000|2020-11-10 04:15:00|3308.1|3296.1|3309.6|3297.6|3311.9|3299.9|3307|3295|5
1604982000000|2020-11-10 04:20:00|3309.4|3297.4|3316|3304|3318|3306|3309.4|3297.1|0
1604982300000|2020-11-10 04:25:00|3316.4|3304.4|3316.7|3304.7|3320.3|3308.3|3315.3|3300.9|0
1604989800000|2020-11-10 06:30:00|3300.7|3288.7|3288.9|3276.9|3300.7|3288.7|3286.6|3274.6|76
1604990100000|2020-11-10 06:35:00|3288.6|3276.6|3280|3268|3288.6|3276.6|3277.4|3265.4|55
1604990400000|2020-11-10 06:40:00|3279.7|3267.7|3278.9|3266.9|3282.8|3268.8|3275.8|3263.8|2
1604990700000|2020-11-10 06:45:00|3279.4|3267.4|3284.2|3272.2|3285.7|3273.2|3278.4|3266.4|0
1604991000000|2020-11-10 06:50:00|3283.2|3271.2|3296.3|3284.3|3297.6|3285.6|3281.4|3269.4|11
1604991300000|2020-11-10 06:55:00|3296.1|3284.1|3288.3|3276.3|3298.3|3286.3|3288.3|3276.3|5
1604991600000|2020-11-10 07:00:00|3288.8|3276.8|3300.1|3288.1|3300.9|3288.9|3287.8|3275.8|9
1604991900000|2020-11-10 07:05:00|3300.9|3288.9|3310.7|3298.7|3310.7|3298.7|3300.7|3288.7|37
1604992200000|2020-11-10 07:10:00|3309.9|3297.9|3309.4|3297.4|3313.9|3301.9|3308.9|3296.9|23
1604992500000|2020-11-10 07:15:00|3309.7|3297.7|3318.1|3306.1|3318.1|3306.1|3309.7|3297.7|32
1604992800000|2020-11-10 07:20:00|3317.9|3305.9|3319.5|3307.5|3321.2|3309.2|3316.8|3304.8|20
1604993100000|2020-11-10 07:25:00|3319.7|3307.7|3318.1|3306.1|3319.7|3307.7|3316.5|3304.5|1
1604993400000|2020-11-10 07:30:00|3317.9|3305.9|3311.3|3299.3|3317.9|3305.9|3310.3|3298.3|1
1604993700000|2020-11-10 07:35:00|3311.8|3299.8|3313.9|3301.9|3317.3|3305.3|3311.3|3299.3|0
1604994000000|2020-11-10 07:40:00|3314.1|3302.1|3316.5|3304.5|3317.3|3305.3|3311.9|3299.9|7
1604994300000|2020-11-10 07:45:00|3315.7|3303.7|3310.2|3298.2|3315.7|3303.7|3308.9|3296.9|6
1604994600000|2020-11-10 07:50:00|3309.4|3297.4|3285.3|3273.3|3309.4|3297.4|3283.5|3271.5|32
1604994900000|2020-11-10 07:55:00|3285|3273|3299|3287|3306|3294|3285|3273|0
1604995200000|2020-11-10 08:00:00|3300|3288|3308.1|3296.1|3308.1|3296.1|3300|3288|16
1604995500000|2020-11-10 08:05:00|3308.7|3296.7|3303.6|3291.6|3308.7|3296.7|3303.1|3291.1|32
1604995800000|2020-11-10 08:10:00|3304.1|3292.1|3300.9|3288.9|3304.3|3292.3|3298.1|3284.1|0
1604996100000|2020-11-10 08:15:00|3301.9|3289.9|3307.3|3295.3|3308.9|3296.9|3297.9|3283.1|64
1604996400000|2020-11-10 08:20:00|3307.6|3295.6|3310|3298|3310.1|3298.1|3306.6|3294.6|23
1604996700000|2020-11-10 08:25:00|3309.3|3297.3|3305.9|3293.9|3309.3|3297.3|3305.9|3293.9|1
1604997000000|2020-11-10 08:30:00|3306.3|3294.3|3300.9|3288.9|3306.9|3294.9|3299.9|3286.7|0
1604997300000|2020-11-10 08:35:00|3301.2|3289.2|3304.2|3292.2|3304.4|3292.4|3301.2|3289.2|1
1604997600000|2020-11-10 08:40:00|3305|3293|3309.7|3297.7|3311.8|3299.8|3305|3293|22
1604997900000|2020-11-10 08:45:00|3309.9|3297.9|3309.2|3297.2|3311.8|3299.8|3309.2|3297.2|1
1604998200000|2020-11-10 08:50:00|3308.7|3296.7|3311.7|3299.7|3311.7|3299.7|3304.6|3292.6|2
1604998500000|2020-11-10 08:55:00|3311.9|3299.9|3313.1|3301.1|3315.9|3303.9|3311.9|3299.9|5
1604998800000|2020-11-10 09:00:00|3312.6|3300.6|3310.5|3298.5|3314.9|3302.9|3310.5|3298.5|2
1604999100000|2020-11-10 09:05:00|3310.8|3298.8|3308.7|3296.7|3313.1|3301.1|3308.7|3296.7|1
1604999400000|2020-11-10 09:10:00|3309.5|3297.5|3305.9|3293.9|3309.9|3297.9|3305.7|3293.7|0
1604999700000|2020-11-10 09:15:00|3306.2|3294.2|3313.1|3301.1|3319.9|3307.9|3306.2|3294.2|21
1605000000000|2020-11-10 09:20:00|3313.6|3301.6|3318.1|3306.1|3318.8|3306.8|3313.6|3301.6|1
1605000300000|2020-11-10 09:25:00|3317.1|3305.1|3322.6|3310.6|3323.6|3311.6|3317.1|3305.1|17
1605000600000|2020-11-10 09:30:00|3322.3|3310.3|3319|3307|3323.5|3311.5|3317.2|3305.2|1
1605000900000|2020-11-10 09:35:00|3318.5|3306.5|3319.7|3307.7|3321.7|3309.7|3315.4|3303.4|60
1605001200000|2020-11-10 09:40:00|3319.4|3307.4|3318.3|3306.3|3322.5|3310.5|3316.8|3304.8|0
1605001500000|2020-11-10 09:45:00|3318.1|3306.1|3320.1|3308.1|3321.7|3309.7|3317.6|3305.6|0
1605001800000|2020-11-10 09:50:00|3320.3|3308.3|3323.8|3311.8|3324.8|3312.8|3320.3|3308.3|6
1605002100000|2020-11-10 09:55:00|3324|3312|3326.3|3314.3|3326.8|3314.8|3321.5|3309.5|71
1605061800000|2020-11-11 02:30:00|3370.1|3358.1|3380.7|3368.7|3383.7|3371.7|3363.4|3351.4|81
1605062100000|2020-11-11 02:35:00|3379.9|3367.9|3379.7|3367.7|3385.6|3373.6|3378.1|3366.1|43
1605062400000|2020-11-11 02:40:00|3380.2|3368.2|3373.1|3361.1|3381.4|3369.4|3371.9|3359.9|20
1605062700000|2020-11-11 02:45:00|3372.9|3360.9|3371.4|3359.4|3375.9|3363.9|3370.2|3358.2|23
1605063000000|2020-11-11 02:50:00|3371.7|3359.7|3368.2|3356.2|3373.6|3361.6|3361.4|3349.4|31
1605063300000|2020-11-11 02:55:00|3367.7|3355.7|3368.3|3356.3|3371.8|3359.8|3367.5|3355.5|17
1605063600000|2020-11-11 03:00:00|3368.8|3356.8|3378.8|3366.8|3379|3367|3368.8|3356.8|51
1605063900000|2020-11-11 03:05:00|3378.2|3366.2|3375.8|3363.8|3378.2|3366.2|3373.2|3361.2|50
1605064200000|2020-11-11 03:10:00|3376|3364|3366.4|3354.4|3376.8|3364.8|3365.6|3353.6|47
1605064500000|2020-11-11 03:15:00|3366.9|3354.9|3367.2|3355.2|3367.4|3355.4|3362.4|3350.4|11
1605064800000|2020-11-11 03:20:00|3367.4|3355.4|3374|3362|3374|3362|3367.4|3355.4|3
1605065100000|2020-11-11 03:25:00|3373.7|3361.7|3372.4|3360.4|3374.5|3362.5|3371.5|3359.5|1
1605065400000|2020-11-11 03:30:00|3371.1|3359.1|3368.2|3356.2|3372.6|3360.6|3365.4|3353.4|9
1605065700000|2020-11-11 03:35:00|3367.8|3355.8|3370.5|3358.5|3370.9|3358.9|3366.3|3354.3|35
1605066000000|2020-11-11 03:40:00|3369.9|3357.9|3369.5|3357.5|3370.5|3358.5|3368.5|3356.5|6
1605066300000|2020-11-11 03:45:00|3369.1|3357.1|3368.6|3356.6|3369.7|3357.7|3367.1|3355.1|71
1605066600000|2020-11-11 03:50:00|3368.3|3356.3|3369.2|3357.2|3369.2|3357.2|3367.4|3355.4|11
1605066900000|2020-11-11 03:55:00|3369|3357|3370|3358|3370|3358|3367|3355|12
1605067200000|2020-11-11 04:00:00|3370.8|3358.8|3365.4|3353.4|3372.6|3360.6|3365.4|3353.4|11
1605067500000|2020-11-11 04:05:00|3365.1|3353.1|3359|3347|3365.1|3353.1|3355.4|3343.4|30
1605067800000|2020-11-11 04:10:00|3358.7|3346.7|3360.7|3348.7|3361.2|3349.2|3357.5|3345.5|59
1605068100000|2020-11-11 04:15:00|3361.2|3349.2|3361.6|3349.6|3362.4|3350.4|3360.4|3348.4|37
1605068400000|2020-11-11 04:20:00|3361.8|3349.8|3364.6|3352.6|3364.6|3352.6|3360|3348|62
1605068700000|2020-11-11 04:25:00|3363.8|3351.8|3353.1|3341.1|3364.8|3352.8|3352.6|3340.6|103
1605076200000|2020-11-11 06:30:00|3356.3|3344.3|3364.6|3352.6|3367.1|3355.1|3356.1|3344.1|131
1605076500000|2020-11-11 06:35:00|3365.1|3353.1|3359.6|3347.6|3366.4|3354.4|3358|3346|62
1605076800000|2020-11-11 06:40:00|3361.6|3349.6|3365.2|3353.2|3365.4|3353.4|3359.7|3347.7|63
1605077100000|2020-11-11 06:45:00|3365|3353|3361.4|3349.4|3365.2|3353.2|3361.2|3349.2|32
1605077400000|2020-11-11 06:50:00|3361.6|3349.6|3354.8|3342.8|3362.2|3350.2|3353.2|3341.2|49
1605077700000|2020-11-11 06:55:00|3354.6|3342.6|3360|3348|3361.2|3349.2|3354.6|3342.6|32
1605078000000|2020-11-11 07:00:00|3360.3|3348.3|3360.2|3348.2|3361.2|3349.2|3357.3|3345.3|24
1605078300000|2020-11-11 07:05:00|3359.7|3347.7|3362|3350|3362|3350|3357.6|3345.6|5
1605078600000|2020-11-11 07:10:00|3361.7|3349.7|3357.2|3345.2|3362.2|3350.2|3355.9|3343.9|2
1605078900000|2020-11-11 07:15:00|3357.7|3345.7|3359.4|3347.4|3360.7|3348.7|3357.4|3345.4|0
1605079200000|2020-11-11 07:20:00|3358.9|3346.9|3360.5|3348.5|3361.5|3349.5|3358.9|3346.9|0
1605079500000|2020-11-11 07:25:00|3360.7|3348.7|3359.7|3347.7|3361.5|3349.5|3359.7|3347.7|0
1605079800000|2020-11-11 07:30:00|3360.2|3348.2|3360.7|3348.7|3361.7|3349.7|3359.7|3347.7|1
1605080100000|2020-11-11 07:35:00|3360.3|3348.3|3354.1|3342.1|3361.7|3349.7|3354.1|3342.1|40
1605080400000|2020-11-11 07:40:00|3354.3|3342.3|3355.3|3343.3|3357.3|3345.3|3352.1|3340.1|19
1605080700000|2020-11-11 07:45:00|3355.6|3343.6|3334.1|3322.1|3357.3|3345.3|3334.1|3322.1|117
1605081000000|2020-11-11 07:50:00|3334.9|3322.9|3350.5|3338.5|3351.2|3339.2|3332.2|3320.2|98
1605081300000|2020-11-11 07:55:00|3350.2|3338.2|3345.2|3333.2|3351|3339|3341.5|3329.5|83
1605081600000|2020-11-11 08:00:00|3344.9|3332.9|3343.4|3331.4|3345.4|3333.4|3337.6|3325.1|0
1605081900000|2020-11-11 08:05:00|3344.4|3332.4|3340.9|3328.9|3344.4|3332.4|3338.4|3325.4|0
1605082200000|2020-11-11 08:10:00|3340.6|3328.6|3341.8|3325.8|3343.6|3331.6|3337.6|3325.6|0
1605082500000|2020-11-11 08:15:00|3339.3|3327.3|3340.7|3328.7|3344.6|3332.6|3339.3|3325.5|0
1605082800000|2020-11-11 08:20:00|3340.5|3328.5|3340.6|3328.6|3345.4|3333.4|3339.4|3327.4|29
1605083100000|2020-11-11 08:25:00|3338.1|3326.1|3345.8|3333.8|3347.9|3335.9|3336.2|3324.2|14
1605083400000|2020-11-11 08:30:00|3346|3334|3345.3|3333.3|3348|3336|3344.6|3332.6|40
1605083700000|2020-11-11 08:35:00|3346.8|3334.8|3349.9|3337.9|3350.1|3338.1|3345.1|3333.1|60
1605084000000|2020-11-11 08:40:00|3351.1|3339.1|3358.5|3346.5|3358.5|3346.5|3351.1|3339.1|51
1605084300000|2020-11-11 08:45:00|3359.5|3347.5|3365.8|3353.8|3367|3355|3355.1|3343.1|65
1605084600000|2020-11-11 08:50:00|3366.3|3354.3|3372.9|3360.9|3375.5|3363.5|3363.7|3351.7|60
1605084900000|2020-11-11 08:55:00|3373.2|3361.2|3376.1|3364.1|3378.9|3366.9|3371.5|3359.5|79
1605085200000|2020-11-11 09:00:00|3376.3|3364.3|3370.5|3358.5|3377.9|3365.9|3370.4|3358.4|59
1605085500000|2020-11-11 09:05:00|3371.3|3359.3|3372.6|3360.6|3374.7|3362.7|3370.5|3358.5|82
1605085800000|2020-11-11 09:10:00|3372.8|3360.8|3366.3|3354.3|3374.1|3362.1|3365.6|3353.6|60
1605086100000|2020-11-11 09:15:00|3366.6|3354.6|3368.8|3356.8|3372.5|3357.1|3358.1|3346.1|24
1605086400000|2020-11-11 09:20:00|3369.8|3349.8|3375.3|3363.3|3376.7|3364.7|3367.1|3349.8|129
1605086700000|2020-11-11 09:25:00|3375.1|3363.1|3370.8|3358.8|3375.1|3363.1|3365.4|3353.4|50
1605087000000|2020-11-11 09:30:00|3370.5|3358.5|3369.3|3357.3|3374|3362|3366|3354|7
1605087300000|2020-11-11 09:35:00|3369.9|3357.9|3372.4|3360.4|3376.2|3364.2|3369.9|3357.9|35
1605087600000|2020-11-11 09:40:00|3372.7|3360.7|3374|3362|3375|3363|3370.4|3358.4|45
1605087900000|2020-11-11 09:45:00|3374.5|3362.5|3378.2|3366.2|3378.6|3366.6|3372.2|3360.2|163
1605088200000|2020-11-11 09:50:00|3378.4|3366.4|3395.6|3383.6|3397.1|3384.2|3378.4|3366.4|131
1605088500000|2020-11-11 09:55:00|3395.4|3383.4|3396|3384|3396|3384|3388.6|3375.3|104
1605148200000|2020-11-12 02:30:00|3372|3360|3379.2|3367.2|3379.8|3367.8|3371.2|3351.2|6
1605148500000|2020-11-12 02:35:00|3379.5|3367.5|3381.5|3369.5|3384.2|3370.7|3378.7|3366.7|13
1605148800000|2020-11-12 02:40:00|3381.8|3369.8|3384.4|3372.4|3387.7|3374.5|3380.2|3368.2|1
1605149100000|2020-11-12 02:45:00|3384.7|3372.7|3394|3382|3394.2|3382.2|3383.4|3371.4|59
1605149400000|2020-11-12 02:50:00|3394.5|3382.5|3397.9|3385.9|3399.5|3387.5|3393.4|3381.4|16
1605149700000|2020-11-12 02:55:00|3398.7|3386.7|3397.3|3385.3|3398.7|3386.7|3395.4|3383.4|28
1605150000000|2020-11-12 03:00:00|3397.8|3385.8|3387.8|3375.8|3397.8|3385.8|3386.6|3374.6|18
1605150300000|2020-11-12 03:05:00|3386.8|3374.8|3387.7|3375.7|3389.9|3377.9|3385.3|3373.3|22
1605150600000|2020-11-12 03:10:00|3387.4|3375.4|3388.3|3376.3|3389.4|3377.4|3386.1|3374.1|38
1605150900000|2020-11-12 03:15:00|3388|3376|3391.3|3379.3|3394.2|3382.2|3387.4|3375.4|30
1605151200000|2020-11-12 03:20:00|3391.1|3379.1|3389.3|3377.3|3391.8|3379.8|3388.6|3376.6|15
1605151500000|2020-11-12 03:25:00|3388.6|3376.6|3391.1|3379.1|3394.1|3382.1|3388.6|3376.6|1
1605151800000|2020-11-12 03:30:00|3391.3|3379.3|3393.7|3381.7|3394.4|3382.4|3390.4|3378.4|2
1605152100000|2020-11-12 03:35:00|3393.5|3381.5|3389.9|3377.9|3393.7|3381.7|3389.2|3377.2|12
1605152400000|2020-11-12 03:40:00|3389.2|3377.2|3392.7|3380.7|3393.2|3381.2|3389.2|3377.2|19
1605152700000|2020-11-12 03:45:00|3392.8|3380.8|3399.4|3387.4|3399.4|3387.4|3392.7|3380.7|10
1605153000000|2020-11-12 03:50:00|3398.5|3386.5|3399.7|3387.7|3408.6|3396.6|3398.5|3386.5|16
1605153300000|2020-11-12 03:55:00|3399.4|3387.4|3396.1|3384.1|3399.9|3387.9|3393.9|3381.9|6
1605153600000|2020-11-12 04:00:00|3396.3|3384.3|3389.4|3377.4|3398.1|3386.1|3387.8|3375.8|5
1605153900000|2020-11-12 04:05:00|3390.1|3378.1|3391|3379|3392.5|3380.5|3390.1|3378.1|40
1605154200000|2020-11-12 04:10:00|3391.9|3379.9|3396.6|3384.6|3396.9|3384.9|3391|3379|3
1605154500000|2020-11-12 04:15:00|3396.9|3384.9|3399.5|3387.5|3399.6|3387.6|3396.3|3384.3|17
1605154800000|2020-11-12 04:20:00|3400.2|3388.2|3401|3389|3402.4|3390.4|3399.4|3387.4|14
1605155100000|2020-11-12 04:25:00|3401.5|3389.5|3389.8|3377.8|3401.5|3389.5|3389.6|3377.6|7
1605162600000|2020-11-12 06:30:00|3385.6|3373.6|3382.1|3370.1|3386.7|3374.7|3381.6|3369.6|431
1605162900000|2020-11-12 06:35:00|3382|3370|3386.3|3374.3|3386.3|3374.3|3381|3369|42
1605163200000|2020-11-12 06:40:00|3386.1|3374.1|3384.4|3372.4|3386.3|3374.3|3384.4|3372.4|0
1605163500000|2020-11-12 06:45:00|3383.6|3371.6|3379.5|3367.5|3384.6|3372.6|3379.3|3367.3|81
1605163800000|2020-11-12 06:50:00|3379.3|3367.3|3379.7|3367.7|3379.7|3367.7|3376.7|3364.7|39
1605164100000|2020-11-12 06:55:00|3379.1|3367.1|3381|3369|3382.9|3370.9|3379.1|3367.1|6
1605164400000|2020-11-12 07:00:00|3381.2|3369.2|3385.7|3373.7|3385.9|3373.9|3381.2|3369.2|0
1605164700000|2020-11-12 07:05:00|3387|3375|3390.7|3378.7|3394.7|3382.7|3386.8|3374.8|1
1605165000000|2020-11-12 07:10:00|3390.3|3378.3|3386.9|3374.9|3390.5|3378.5|3382.3|3370.3|10
1605165300000|2020-11-12 07:15:00|3386.1|3374.1|3385.8|3373.8|3388.8|3376.8|3383.9|3371.9|1
1605165600000|2020-11-12 07:20:00|3386.3|3374.3|3386.8|3374.8|3389.6|3377.6|3386.3|3374.3|0
1605165900000|2020-11-12 07:25:00|3387|3375|3388.8|3376.8|3389.6|3377.6|3387|3375|0
1605166200000|2020-11-12 07:30:00|3388.4|3376.4|3389.6|3377.6|3389.6|3377.6|3385.8|3373.8|0
1605166500000|2020-11-12 07:35:00|3389.8|3377.8|3389.6|3377.6|3390.4|3378.4|3389.6|3377.6|0
1605166800000|2020-11-12 07:40:00|3389.8|3377.8|3387.2|3375.2|3389.8|3377.8|3385.1|3373.1|0
1605167100000|2020-11-12 07:45:00|3387.1|3375.1|3384|3372|3387.1|3375.1|3382|3370|21
1605167400000|2020-11-12 07:50:00|3384.3|3372.3|3385.5|3373.5|3386|3374|3381.6|3369.6|4
1605167700000|2020-11-12 07:55:00|3385.4|3373.4|3388.9|3376.9|3392.4|3378.4|3384.8|3372.8|2
1605168000000|2020-11-12 08:00:00|3389.3|3377.3|3394.2|3382.2|3394.7|3382.2|3389.2|3373.4|0
1605168300000|2020-11-12 08:05:00|3395.2|3383.2|3399.9|3387.9|3404.7|3392.7|3395.2|3383.2|7
1605168600000|2020-11-12 08:10:00|3400.2|3388.2|3396.9|3384.9|3402.3|3390.3|3396.5|3382|1
1605168900000|2020-11-12 08:15:00|3397.7|3385.7|3405.9|3393.9|3406.6|3394.6|3397.7|3385.7|3
1605169200000|2020-11-12 08:20:00|3405.1|3393.1|3402.3|3390.3|3407.4|3395.4|3402.3|3390.3|10
1605169500000|2020-11-12 08:25:00|3402.9|3390.9|3402.7|3390.7|3403.6|3391.6|3400.5|3385.6|8
1605169800000|2020-11-12 08:30:00|3403.4|3391.4|3411.4|3399.4|3412.9|3400.9|3402.7|3390.7|6
1605170100000|2020-11-12 08:35:00|3411.1|3399.1|3407|3395|3411.9|3399.9|3406.2|3394.2|0
1605170400000|2020-11-12 08:40:00|3407.4|3395.4|3417.5|3405.5|3417.5|3405.5|3407.4|3395.4|69
1605170700000|2020-11-12 08:45:00|3420.9|3408.9|3420.5|3408.5|3429.2|3417.2|3419.6|3406.1|94
1605171000000|2020-11-12 08:50:00|3420.9|3408.9|3417|3405|3422.1|3410.1|3415.4|3402.8|1
1605171300000|2020-11-12 08:55:00|3417.2|3405.2|3414.1|3402.1|3418.9|3406.9|3411.6|3398.5|10
1605171600000|2020-11-12 09:00:00|3414.4|3402.4|3423.9|3411.9|3424.7|3412.7|3414.4|3402.4|3
1605171900000|2020-11-12 09:05:00|3423.4|3411.4|3422.3|3410.3|3423.9|3411.9|3419.9|3405.8|0
1605172200000|2020-11-12 09:10:00|3421.3|3409.3|3415|3403|3423.7|3410.9|3410.2|3396.4|2
1605172500000|2020-11-12 09:15:00|3415.1|3403.1|3414.1|3402.1|3417.4|3405.4|3413.8|3401.8|1
1605172800000|2020-11-12 09:20:00|3414.6|3402.6|3418.2|3406.2|3419.9|3407.9|3414.6|3402.6|2
1605173100000|2020-11-12 09:25:00|3419|3407|3414.3|3402.3|3419.8|3407.8|3414.3|3402.3|12
1605173400000|2020-11-12 09:30:00|3414.7|3402.7|3414.8|3402.8|3419.6|3407.6|3414.4|3402.4|13
1605173700000|2020-11-12 09:35:00|3415.5|3403.5|3415.1|3403.1|3417.1|3405.1|3412.7|3400.7|4
1605174000000|2020-11-12 09:40:00|3418.9|3406.9|3422.1|3410.1|3427|3415|3418.8|3406.8|14
1605174300000|2020-11-12 09:45:00|3422.9|3410.9|3440.2|3428.2|3440.2|3428.2|3422.2|3410.2|95
1605174600000|2020-11-12 09:50:00|3438.8|3426.8|3434.5|3418.5|3439.4|3427.4|3433.3|3418.5|24
1605174900000|2020-11-12 09:55:00|3434.8|3418.8|3443.7|3431.7|3444.2|3432.2|3425|3413|92
1605234600000|2020-11-13 02:30:00|3406.5|3390.5|3407|3395|3412.5|3397.1|3401.4|3384.3|3
1605234900000|2020-11-13 02:35:00|3407.2|3395.2|3400.1|3388.1|3407.2|3395.2|3400.1|3388.1|21
1605235200000|2020-11-13 02:40:00|3400.3|3388.3|3406.8|3394.8|3407|3395|3400.1|3388.1|11
1605235500000|2020-11-13 02:45:00|3406.5|3394.5|3398.7|3386.7|3406.8|3394.8|3398.4|3386.4|8
1605235800000|2020-11-13 02:50:00|3399.1|3387.1|3395.7|3383.7|3399.4|3387.4|3395.7|3383.7|59
1605236100000|2020-11-13 02:55:00|3395.9|3383.9|3394.4|3382.4|3396.7|3384.7|3390.1|3378.1|26
1605236400000|2020-11-13 03:00:00|3393.5|3381.5|3396.2|3380.2|3398|3385.3|3392.4|3380.2|15
1605236700000|2020-11-13 03:05:00|3393.9|3381.9|3393|3381|3398.5|3383|3393|3379.9|0
1605237000000|2020-11-13 03:10:00|3392.2|3380.2|3404|3388|3404.5|3388.5|3392.2|3380.2|0
1605237300000|2020-11-13 03:15:00|3404.2|3388.2|3404|3388|3406.7|3390.7|3400.3|3386.7|0
1605237600000|2020-11-13 03:20:00|3403.7|3387.7|3398.1|3382.1|3404|3388.3|3395.3|3380.1|1
1605237900000|2020-11-13 03:25:00|3398|3382|3403.5|3387.5|3403.8|3390|3397|3381.6|0
1605238200000|2020-11-13 03:30:00|3402.1|3386.1|3401.9|3389.9|3403.4|3389.9|3397.9|3384.4|0
1605238500000|2020-11-13 03:35:00|3402.9|3390.9|3401.9|3389.9|3410.4|3396.3|3400.9|3387.1|0
1605238800000|2020-11-13 03:40:00|3402.9|3390.9|3399.4|3387.4|3405.8|3391.6|3398.9|3386.9|0
1605239100000|2020-11-13 03:45:00|3399.7|3387.7|3404.6|3392.6|3404.6|3392.6|3399.4|3387.4|6
1605239400000|2020-11-13 03:50:00|3404.9|3392.9|3405.7|3393.7|3407.2|3395.2|3403.5|3391.5|5
1605239700000|2020-11-13 03:55:00|3405.4|3393.4|3418.9|3406.9|3419.7|3407.7|3405|3393|26
1605240000000|2020-11-13 04:00:00|3418.2|3406.2|3422.7|3410.7|3422.7|3410.7|3411|3397|7
1605240300000|2020-11-13 04:05:00|3422|3410|3425.5|3409.5|3429|3416.5|3422|3407|0
1605240600000|2020-11-13 04:10:00|3425.2|3409.2|3424.5|3408.5|3425.7|3409.8|3419.7|3403.7|1
1605240900000|2020-11-13 04:15:00|3424.3|3408.3|3432.1|3420.1|3434.8|3422.8|3421.6|3405.6|1
1605241200000|2020-11-13 04:20:00|3432.8|3420.8|3422.5|3410.5|3436.4|3424.4|3422.5|3409.3|1
1605241500000|2020-11-13 04:25:00|3422.8|3410.8|3432.9|3412.9|3434.9|3417.4|3422.8|3409|0
1605249000000|2020-11-13 06:30:00|3440.1|3424.1|3446.8|3434.8|3451.3|3438.3|3436.6|3424.1|20
1605249300000|2020-11-13 06:35:00|3446.6|3434.6|3448.2|3436.2|3455.4|3443.4|3446.2|3434.2|34
1605249600000|2020-11-13 06:40:00|3447.9|3435.9|3444.4|3428.4|3449.1|3437.1|3437.6|3425.6|41
1605249900000|2020-11-13 06:45:00|3443.9|3427.9|3443.5|3431.5|3445.7|3433.7|3443.1|3427.9|16
1605250200000|2020-11-13 06:50:00|3444.4|3432.4|3435.7|3423.7|3446|3434|3435.7|3423.7|47
1605250500000|2020-11-13 06:55:00|3435.4|3423.4|3442.4|3430.4|3442.4|3430.4|3431.7|3419.7|83
1605250800000|2020-11-13 07:00:00|3441.9|3429.9|3440.3|3428.3|3445.5|3433.5|3437.4|3425.4|32
1605251100000|2020-11-13 07:05:00|3441.2|3429.2|3445.7|3433.7|3446.5|3434.5|3440.8|3428.8|151
1605251400000|2020-11-13 07:10:00|3446.5|3434.5|3448.7|3436.7|3449|3437|3443|3431|5
1605251700000|2020-11-13 07:15:00|3449|3437|3448.8|3436.8|3452.3|3440.3|3448.1|3436.1|1
1605252000000|2020-11-13 07:20:00|3448.3|3436.3|3447.8|3435.8|3448.3|3436.3|3444.6|3432.6|27
1605252300000|2020-11-13 07:25:00|3448.1|3436.1|3449.6|3437.6|3449.8|3437.6|3443.3|3431.3|10
1605252600000|2020-11-13 07:30:00|3450.4|3438.4|3441.3|3429.3|3450.4|3438.4|3438.8|3426.8|13
1605252900000|2020-11-13 07:35:00|3441.4|3429.4|3445.7|3429.7|3445.9|3431.9|3437.9|3425.9|8
1605253200000|2020-11-13 07:40:00|3445.4|3429.4|3440.1|3428.1|3445.7|3431.6|3438.4|3426.4|6
1605253500000|2020-11-13 07:45:00|3440|3428|3441.5|3429.5|3443.2|3431.2|3435.5|3423.5|9
1605253800000|2020-11-13 07:50:00|3441.2|3429.2|3443.7|3431.7|3450.4|3436.9|3441|3429|15
1605254100000|2020-11-13 07:55:00|3445.2|3433.2|3454.2|3442.2|3456.3|3444.3|3445.2|3431.4|2
1605254400000|2020-11-13 08:00:00|3453.8|3441.8|3460|3448|3467|3454.8|3452.7|3440.7|15
1605254700000|2020-11-13 08:05:00|3460.5|3448.5|3460.1|3448.1|3464|3452|3449.5|3436|28
1605255000000|2020-11-13 08:10:00|3459.1|3447.1|3459.8|3447.8|3461.1|3449.1|3456.5|3444.5|2
1605255300000|2020-11-13 08:15:00|3460|3448|3462.1|3450.1|3463.8|3451.8|3456.4|3444.4|10
1605255600000|2020-11-13 08:20:00|3462.4|3450.4|3462.3|3450.3|3462.9|3450.9|3457.3|3445.3|15
1605255900000|2020-11-13 08:25:00|3461.3|3449.3|3462.6|3450.6|3462.6|3450.6|3455.7|3443.6|11
1605256200000|2020-11-13 08:30:00|3462.2|3450.2|3467.2|3451.2|3467.9|3455.2|3461.2|3449.2|36
1605256500000|2020-11-13 08:35:00|3467.6|3451.6|3463.7|3451.7|3467.7|3455.4|3461.6|3449.6|23
1605256800000|2020-11-13 08:40:00|3466.5|3450.5|3461.4|3445.4|3468.2|3454.4|3461.2|3445.4|6
1605257100000|2020-11-13 08:45:00|3461.9|3445.9|3467.3|3451.3|3467.5|3453.7|3457.4|3441.4|1
1605257400000|2020-11-13 08:50:00|3467.5|3451.5|3459.7|3447.7|3467.5|3452.3|3459.7|3447.7|48
1605257700000|2020-11-13 08:55:00|3460.3|3448.3|3459.8|3447.8|3460.3|3448.3|3456.5|3444.5|14
1605258000000|2020-11-13 09:00:00|3460.3|3448.3|3456.8|3444.8|3460.7|3448.7|3456.8|3444.8|7
1605258300000|2020-11-13 09:05:00|3457.5|3445.5|3435.6|3423.6|3457.5|3445.5|3435.6|3423.6|105
1605258600000|2020-11-13 09:10:00|3434.3|3422.3|3420|3408|3434.3|3422.3|3414.1|3402.1|102
1605258900000|2020-11-13 09:15:00|3418|3406|3415.3|3403.3|3423.5|3411.5|3415.3|3403.3|134
1605259200000|2020-11-13 09:20:00|3415.6|3403.6|3417.9|3405.9|3419.3|3407.3|3411.6|3399.6|81
1605259500000|2020-11-13 09:25:00|3417.6|3405.6|3405.1|3393.1|3417.6|3405.6|3403.4|3391.4|55
1605259800000|2020-11-13 09:30:00|3404.7|3392.7|3394.9|3382.9|3405.1|3393.1|3394.9|3382.9|52
1605260100000|2020-11-13 09:35:00|3394.2|3382.2|3402.4|3386.4|3408.2|3392.2|3392.4|3380.4|29
1605260400000|2020-11-13 09:40:00|3402|3386|3412.9|3400.9|3412.9|3400.9|3399.5|3386|40
1605260700000|2020-11-13 09:45:00|3413|3401|3412.6|3400.6|3419.1|3407.1|3407.2|3395.2|326
1605261000000|2020-11-13 09:50:00|3412.9|3400.9|3413.2|3401.2|3416.5|3404.5|3409.5|3397.5|56
1605261300000|2020-11-13 09:55:00|3413.5|3401.5|3436.9|3424.9|3438.9|3425.9|3411.7|3399.7|50
1605493800000|2020-11-16 02:30:00|3420.1|3400.1|3414.1|3394.1|3420.9|3400.9|3405.1|3385.1|0
1605494100000|2020-11-16 02:35:00|3413.7|3393.7|3395.3|3383.3|3414.2|3394.2|3393.2|3381.2|1
1605494400000|2020-11-16 02:40:00|3393.6|3381.6|3407.8|3391.8|3407.8|3391.8|3393.6|3380.7|9
1605494700000|2020-11-16 02:45:00|3407.4|3391.4|3424.5|3408.5|3425|3412.9|3402.3|3389.5|6
1605495000000|2020-11-16 02:50:00|3424.6|3408.6|3421.9|3409.9|3436.1|3418.6|3420.9|3405.6|1
1605495300000|2020-11-16 02:55:00|3424.4|3408.4|3432.2|3420.2|3436.8|3420.8|3421.9|3407.7|4
1605495600000|2020-11-16 03:00:00|3431.4|3419.4|3428.6|3416.6|3431.6|3419.6|3425.8|3413.8|29
1605495900000|2020-11-16 03:05:00|3429|3417|3424.7|3412.7|3429.7|3417|3424|3412|15
1605496200000|2020-11-16 03:10:00|3424.9|3412.9|3425.6|3413.6|3425.6|3413.6|3424.7|3412.7|0
1605496500000|2020-11-16 03:15:00|3425.2|3413.2|3429.1|3417.1|3431.9|3419.9|3425.1|3413.1|12
1605496800000|2020-11-16 03:20:00|3428.7|3416.7|3427.3|3415.3|3430.6|3418.6|3424.4|3412.4|1
1605497100000|2020-11-16 03:25:00|3428.2|3416.2|3424.1|3412.1|3430.1|3418.1|3422.4|3410.4|3
1605497400000|2020-11-16 03:30:00|3424.4|3412.4|3428|3416|3429.7|3417.7|3424.4|3412.4|5
1605497700000|2020-11-16 03:35:00|3428.2|3416.2|3420.6|3408.6|3431.2|3419.2|3419.4|3407.4|27
1605498000000|2020-11-16 03:40:00|3421|3409|3419.6|3407.6|3424.9|3412.5|3414|3402|11
1605498300000|2020-11-16 03:45:00|3420.1|3408.1|3410.5|3398.5|3427.3|3412.4|3408|3396|6
1605498600000|2020-11-16 03:50:00|3410.1|3398.1|3409|3397|3414.5|3402.5|3405.6|3393.6|16
1605498900000|2020-11-16 03:55:00|3408.4|3396.4|3401.3|3389.3|3412.5|3400.5|3401.3|3389.3|11
1605499200000|2020-11-16 04:00:00|3401.8|3389.8|3398.8|3386.8|3402.2|3390.2|3398.1|3386.1|11
1605499500000|2020-11-16 04:05:00|3398.9|3386.9|3398.3|3386.3|3400.7|3388.7|3396.5|3384.5|72
1605499800000|2020-11-16 04:10:00|3398.2|3386.2|3401.2|3389.2|3401.2|3389.2|3398.2|3386.2|2
1605500100000|2020-11-16 04:15:00|3401.7|3389.7|3407|3395|3407|3395|3401.7|3389.7|5
1605500400000|2020-11-16 04:20:00|3407.1|3395.1|3421.5|3409.5|3421.5|3409.5|3407.1|3395.1|5
1605500700000|2020-11-16 04:25:00|3421.4|3409.4|3419.6|3407.6|3422.9|3410.9|3419.3|3407.3|2
1605508200000|2020-11-16 06:30:00|3431.9|3419.9|3421.5|3409.5|3431.9|3419.9|3417.6|3405.6|2
1605508500000|2020-11-16 06:35:00|3422|3410|3430.5|3418.5|3432.3|3420.3|3421.5|3409.5|17
1605508800000|2020-11-16 06:40:00|3430|3418|3432.5|3416.5|3432.5|3419.5|3428|3415.8|5
1605509100000|2020-11-16 06:45:00|3431|3419|3426.5|3414.5|3435.3|3423.3|3426.4|3413.9|11
1605509400000|2020-11-16 06:50:00|3426.4|3414.4|3419.5|3407.5|3429.5|3417.5|3419.5|3407.5|0
1605509700000|2020-11-16 06:55:00|3419.6|3407.6|3417|3405|3419.6|3407.6|3414|3402|4
1605510000000|2020-11-16 07:00:00|3417.1|3405.1|3416|3404|3417.1|3405.1|3408.1|3396.1|10
1605510300000|2020-11-16 07:05:00|3416.4|3404.4|3411.8|3399.8|3423|3411|3410.8|3398.8|12
1605510600000|2020-11-16 07:10:00|3411.7|3399.7|3410.8|3398.8|3412.2|3400.2|3410.1|3398.1|10
1605510900000|2020-11-16 07:15:00|3409.3|3397.3|3413.4|3397.4|3413.4|3398.6|3404.5|3392.5|12
1605511200000|2020-11-16 07:20:00|3411.7|3399.7|3411.2|3399.2|3413.6|3401.6|3410.8|3398.8|0
1605511500000|2020-11-16 07:25:00|3410.7|3398.7|3413.9|3401.9|3414.3|3402.3|3410.3|3398.3|1
1605511800000|2020-11-16 07:30:00|3413.1|3401.1|3413.2|3401.2|3413.9|3401.9|3412.5|3400.5|0
1605512100000|2020-11-16 07:35:00|3413.4|3401.4|3414|3402|3414|3402|3413.4|3401.4|0
1605512400000|2020-11-16 07:40:00|3413.2|3401.2|3401.1|3389.1|3413.6|3401.6|3400|3388|57
1605512700000|2020-11-16 07:45:00|3402|3390|3405.7|3393.7|3405.7|3393.7|3401.2|3389.2|0
1605513000000|2020-11-16 07:50:00|3405.3|3393.3|3403.3|3391.3|3406.2|3394.2|3402.9|3390.9|2
1605513300000|2020-11-16 07:55:00|3403.6|3391.6|3403|3391|3404.5|3392.5|3397.9|3385.9|63
1605513600000|2020-11-16 08:00:00|3402.7|3390.7|3401.4|3389.4|3402.8|3390.8|3399.5|3387.5|11
1605513900000|2020-11-16 08:05:00|3400.9|3388.9|3404.2|3392.2|3404.7|3392.7|3400.9|3388.9|15
1605514200000|2020-11-16 08:10:00|3403.8|3391.8|3400.1|3388.1|3403.8|3391.8|3399.3|3387.3|35
1605514500000|2020-11-16 08:15:00|3401|3389|3401.2|3389.2|3401.7|3389.7|3400.4|3388.4|9
1605514800000|2020-11-16 08:20:00|3401.1|3389.1|3412.1|3400.1|3412.6|3400.6|3401.1|3389.1|1
1605515100000|2020-11-16 08:25:00|3411.6|3399.6|3420.4|3408.4|3420.4|3408.4|3411.1|3399.1|31
1605515400000|2020-11-16 08:30:00|3420.3|3408.3|3418.9|3406.9|3422.2|3410.2|3418.4|3406.4|0
1605515700000|2020-11-16 08:35:00|3419.4|3407.4|3413.1|3401.1|3419.9|3407.9|3413.1|3400.1|1
1605516000000|2020-11-16 08:40:00|3411.7|3399.7|3411.5|3399.5|3411.7|3399.7|3404.1|3392.1|31
1605516300000|2020-11-16 08:45:00|3411.4|3399.4|3405.2|3393.2|3411.4|3399.4|3404|3392|9
1605516600000|2020-11-16 08:50:00|3405|3393|3409.1|3397.1|3409.6|3397.6|3401.7|3389.7|34
1605516900000|2020-11-16 08:55:00|3409.6|3397.6|3408|3396|3412.9|3399.4|3406.5|3392.4|0
1605517200000|2020-11-16 09:00:00|3408.4|3396.4|3407|3395|3409.5|3396.4|3404.4|3392.4|0
1605517500000|2020-11-16 09:05:00|3407.9|3395.9|3406|3394|3410|3398|3406|3394|1
1605517800000|2020-11-16 09:10:00|3406.9|3394.9|3413.1|3401.1|3414|3402|3406.9|3393.9|0
1605518100000|2020-11-16 09:15:00|3414.1|3402.1|3409.6|3397.6|3414.5|3402.5|3409.6|3397.6|2
1605518400000|2020-11-16 09:20:00|3409.7|3397.7|3403.9|3391.9|3409.7|3397.7|3403.8|3391.8|14
1605518700000|2020-11-16 09:25:00|3403.8|3391.8|3408.4|3392.4|3409.2|3393.4|3400.9|3388.9|41
1605519000000|2020-11-16 09:30:00|3407.9|3391.9|3404.6|3392.6|3408.7|3393.4|3402.6|3390.6|0
1605519300000|2020-11-16 09:35:00|3404.3|3392.3|3405.3|3393.3|3406.9|3394.9|3404.3|3392.3|27
1605519600000|2020-11-16 09:40:00|3405.4|3393.4|3396.3|3384.3|3408.2|3394.2|3396.3|3384.3|111
1605519900000|2020-11-16 09:45:00|3396.4|3384.4|3392.4|3380.4|3396.4|3384.4|3390.9|3378.9|228
1605520200000|2020-11-16 09:50:00|3393.2|3381.2|3398.7|3386.7|3398.9|3386.9|3392|3380|178
1605520500000|2020-11-16 09:55:00|3398|3386|3390.8|3378.8|3398.7|3386.7|3390.6|3378.6|110
1605580200000|2020-11-17 02:30:00|3439.5|3419.5|3431.2|3415.2|3440.7|3421.9|3426.5|3406.7|0
1605580500000|2020-11-17 02:35:00|3430.7|3414.7|3434.1|3418.1|3440.1|3422.6|3426.7|3412.2|0
1605580800000|2020-11-17 02:40:00|3433.6|3417.6|3425|3413|3433.7|3419.6|3425|3413|33
1605581100000|2020-11-17 02:45:00|3425.1|3413.1|3432|3420|3432.9|3420.9|3423.4|3411.4|22
1605581400000|2020-11-17 02:50:00|3432.4|3420.4|3422.9|3410.9|3432.4|3420.4|3421.1|3409.1|1
1605581700000|2020-11-17 02:55:00|3422.4|3410.4|3424.3|3412.3|3426|3414|3420.9|3408.9|2
1605582000000|2020-11-17 03:00:00|3423|3411|3418.7|3406.7|3424.9|3412.9|3413.6|3401.6|12
1605582300000|2020-11-17 03:05:00|3418.8|3406.8|3421.7|3409.7|3423.3|3411.3|3418.2|3406.2|6
1605582600000|2020-11-17 03:10:00|3421.3|3409.3|3423.2|3411.2|3423.3|3411.3|3418.9|3406.9|11
1605582900000|2020-11-17 03:15:00|3423.5|3411.5|3418.7|3406.7|3424|3412|3416.3|3404.3|0
1605583200000|2020-11-17 03:20:00|3419.3|3407.3|3424.8|3412.8|3425.8|3413.8|3419.3|3407.3|1
1605583500000|2020-11-17 03:25:00|3425.3|3413.3|3425.2|3413.2|3428|3416|3423.8|3411.8|0
1605583800000|2020-11-17 03:30:00|3425.7|3413.7|3428|3416|3428|3416|3425.1|3413.1|0
1605584100000|2020-11-17 03:35:00|3427.5|3415.5|3425.1|3413.1|3427.5|3415.5|3425.1|3413.1|0
1605584400000|2020-11-17 03:40:00|3425|3413|3423.7|3411.7|3425|3413|3422.4|3410.4|1
1605584700000|2020-11-17 03:45:00|3422.9|3410.9|3427.2|3415.2|3427.3|3415.3|3422.9|3410.9|23
1605585000000|2020-11-17 03:50:00|3427.3|3415.3|3426.2|3414.2|3428.2|3416.2|3425.3|3413.3|23
1605585300000|2020-11-17 03:55:00|3427.1|3415.1|3424.9|3412.9|3427.2|3415.2|3424.3|3412.3|32
1605585600000|2020-11-17 04:00:00|3424.4|3412.4|3425.6|3413.6|3426.2|3414.2|3424.4|3412.4|3
1605585900000|2020-11-17 04:05:00|3425.5|3413.5|3425.8|3413.8|3427.3|3415.3|3425.5|3413.5|51
1605586200000|2020-11-17 04:10:00|3426.2|3414.2|3427.2|3415.2|3427.8|3415.8|3424.4|3412.4|4
1605586500000|2020-11-17 04:15:00|3427.7|3415.7|3427.7|3415.7|3427.7|3415.7|3427.2|3415.2|0
1605586800000|2020-11-17 04:20:00|3427.8|3415.8|3429.2|3417.2|3429.2|3417.2|3427.3|3415.3|0
1605587100000|2020-11-17 04:25:00|3429.3|3417.3|3431.8|3419.8|3432.6|3420.6|3429|3417|12
1605594600000|2020-11-17 06:30:00|3434.3|3422.3|3439.3|3427.3|3439.7|3427.3|3434.3|3420.9|22
1605594900000|2020-11-17 06:35:00|3439.2|3427.2|3441.2|3429.2|3441.8|3429.8|3438.2|3426.2|0
1605595200000|2020-11-17 06:40:00|3440.8|3428.8|3443.5|3431.5|3443.5|3431.5|3436.5|3424.5|5
1605595500000|2020-11-17 06:45:00|3444.4|3432.4|3446.4|3434.4|3446.4|3434.4|3442.7|3430.7|9
1605595800000|2020-11-17 06:50:00|3446.6|3434.6|3445.6|3433.6|3447.3|3435.3|3444.7|3432.7|5
1605596100000|2020-11-17 06:55:00|3445.2|3433.2|3448|3436|3448.9|3436.9|3444.5|3432.5|5
1605596400000|2020-11-17 07:00:00|3448.4|3436.4|3440.2|3428.2|3448.4|3436.4|3436|3424|31
1605596700000|2020-11-17 07:05:00|3439.8|3427.8|3442.6|3430.6|3443|3431|3438.4|3426.4|17
1605597000000|2020-11-17 07:10:00|3442.2|3430.2|3436.4|3424.4|3442.2|3430.2|3436.4|3424.4|13
1605597300000|2020-11-17 07:15:00|3436|3424|3433.2|3421.2|3436.8|3424.8|3432|3420|21
1605597600000|2020-11-17 07:20:00|3432.8|3420.8|3431.2|3419.2|3433.2|3421.2|3426.6|3414.6|47
1605597900000|2020-11-17 07:25:00|3431.3|3419.3|3432.5|3420.5|3433|3421|3429.8|3417.8|1
1605598200000|2020-11-17 07:30:00|3432.4|3420.4|3434.4|3422.4|3435.8|3423.8|3431.5|3419.5|37
1605598500000|2020-11-17 07:35:00|3434.8|3422.8|3432.9|3420.9|3436.2|3424.2|3432.8|3420.8|0
1605598800000|2020-11-17 07:40:00|3433.2|3421.2|3430.3|3418.3|3433.4|3421.4|3429|3417|0
1605599100000|2020-11-17 07:45:00|3429.4|3417.4|3429.9|3417.9|3430.2|3418.2|3428.9|3416.9|45
1605599400000|2020-11-17 07:50:00|3428.6|3416.6|3429.4|3417.4|3429.4|3417.4|3428.6|3416.6|50
1605599700000|2020-11-17 07:55:00|3429.2|3417.2|3429.3|3417.3|3429.3|3417.3|3429.2|3417.2|11
1605600000000|2020-11-17 08:00:00|3429.7|3417.7|3437.4|3425.4|3438.4|3426.4|3429.7|3417.7|46
1605600300000|2020-11-17 08:05:00|3437.3|3425.3|3432.6|3420.6|3440.3|3427.4|3432.6|3420.6|0
1605600600000|2020-11-17 08:10:00|3432.7|3420.7|3433.7|3421.7|3438.2|3425.1|3432.7|3420.7|0
1605600900000|2020-11-17 08:15:00|3436.2|3420.2|3427.9|3415.9|3437.6|3423.7|3426.5|3414.5|20
1605601200000|2020-11-17 08:20:00|3427.1|3415.1|3414.2|3402.2|3427.1|3415.1|3412|3400|31
1605601500000|2020-11-17 08:25:00|3414.6|3402.6|3416.4|3404.4|3425.8|3411.3|3414.6|3402.6|0
1605601800000|2020-11-17 08:30:00|3419.4|3403.4|3424|3412|3424.6|3412.5|3416.9|3403|11
1605602100000|2020-11-17 08:35:00|3423.6|3411.6|3418.9|3406.9|3424.2|3411.6|3418.9|3405.4|2
1605602400000|2020-11-17 08:40:00|3419.3|3407.3|3416.4|3404.4|3420.8|3407.5|3414.7|3402.7|9
1605602700000|2020-11-17 08:45:00|3416|3404|3403.9|3391.9|3416|3404|3402.3|3390.3|33
1605603000000|2020-11-17 08:50:00|3403.3|3391.3|3413.1|3397.1|3416.3|3401.8|3402.4|3390.4|2
1605603300000|2020-11-17 08:55:00|3413.6|3397.6|3420.1|3404.1|3421.2|3404.7|3411.5|3396.5|11
1605603600000|2020-11-17 09:00:00|3421.1|3405.1|3427.6|3411.6|3430.9|3417.8|3421.1|3404.3|0
1605603900000|2020-11-17 09:05:00|3427.5|3411.5|3419.3|3403.3|3428.7|3411.6|3417.8|3401.8|0
1605604200000|2020-11-17 09:10:00|3418.3|3402.3|3415.4|3403.4|3418.4|3404.5|3413.4|3401.4|0
1605604500000|2020-11-17 09:15:00|3415.3|3403.3|3419.1|3407.1|3420.7|3408.7|3415.3|3403.3|10
1605604800000|2020-11-17 09:20:00|3419.6|3407.6|3417.3|3405.3|3420.5|3408.5|3417.3|3405.3|0
1605605100000|2020-11-17 09:25:00|3416.8|3404.8|3413.9|3401.9|3417.8|3405.8|3413.1|3401.1|6
1605605400000|2020-11-17 09:30:00|3413.1|3401.1|3405.9|3393.9|3413.9|3401.9|3404.5|3392.5|54
1605605700000|2020-11-17 09:35:00|3405.1|3393.1|3401.3|3389.3|3405.5|3393.5|3397.2|3385.2|23
1605606000000|2020-11-17 09:40:00|3402.5|3390.5|3400.2|3384.2|3406.2|3393.5|3397.4|3383.8|2
1605606300000|2020-11-17 09:45:00|3397.7|3385.7|3386.2|3374.2|3400.2|3385.9|3383.9|3371.9|50
1605606600000|2020-11-17 09:50:00|3385.8|3373.8|3384.1|3372.1|3395.8|3382.7|3383.8|3371.8|12
1605606900000|2020-11-17 09:55:00|3384|3372|3374.9|3362.9|3385|3373|3374.9|3361.8|21
1605666600000|2020-11-18 02:30:00|3397.3|3377.3|3395.8|3379.8|3403.4|3385.4|3394.8|3377.3|0
1605666900000|2020-11-18 02:35:00|3395.7|3379.7|3386.7|3366.7|3395.8|3379.8|3383.5|3366.3|1
1605667200000|2020-11-18 02:40:00|3386.3|3366.3|3378.2|3366.2|3387.5|3369|3376.6|3364.6|0
1605667500000|2020-11-18 02:45:00|3378.7|3366.7|3381.8|3365.8|3382.3|3368.4|3373.9|3361.9|13
1605667800000|2020-11-18 02:50:00|3382.2|3366.2|3381.3|3365.3|3385.7|3371.4|3374.8|3362|13
1605668100000|2020-11-18 02:55:00|3381.2|3365.2|3383.9|3371.9|3388.2|3374.8|3379.8|3365.1|0
1605668400000|2020-11-18 03:00:00|3384.3|3372.3|3392.3|3376.3|3392.5|3378.8|3383.3|3369|0
1605668700000|2020-11-18 03:05:00|3390.5|3378.5|3394.7|3378.7|3396.2|3382.3|3388.3|3374.2|1
1605669000000|2020-11-18 03:10:00|3395.2|3379.2|3394.1|3382.1|3395.7|3382.1|3389.9|3376|0
1605669300000|2020-11-18 03:15:00|3394.2|3382.2|3393.6|3381.6|3394.2|3382.2|3393.1|3381.1|0
1605669600000|2020-11-18 03:20:00|3393.5|3381.5|3390.8|3378.8|3394.5|3382.5|3390.4|3378.4|0
1605669900000|2020-11-18 03:25:00|3390.9|3378.9|3396.4|3384.4|3398.3|3386.3|3390.5|3378.5|0
1605670200000|2020-11-18 03:30:00|3396.7|3384.7|3396.3|3384.3|3396.9|3384.9|3395.3|3383.3|0
1605670500000|2020-11-18 03:35:00|3396.2|3384.2|3398.6|3386.6|3399.2|3387.2|3395.4|3383.4|2
1605670800000|2020-11-18 03:40:00|3398.2|3386.2|3397.7|3385.7|3399.2|3387.2|3396.8|3384.8|0
1605671100000|2020-11-18 03:45:00|3397.2|3385.2|3394.1|3382.1|3397.2|3385.2|3394.1|3380.1|23
1605671400000|2020-11-18 03:50:00|3394|3382|3392.6|3380.6|3395.1|3382.6|3392.5|3379.1|10
1605671700000|2020-11-18 03:55:00|3393|3381|3393.6|3381.6|3396.9|3383.4|3393|3379.9|0
1605672000000|2020-11-18 04:00:00|3394.2|3378.2|3394.6|3382.6|3395.1|3382.6|3392.6|3378.1|0
1605672300000|2020-11-18 04:05:00|3394.5|3382.5|3394.4|3382.4|3394.5|3382.5|3393.4|3381.4|0
1605672600000|2020-11-18 04:10:00|3393.9|3381.9|3390.2|3378.2|3395.5|3383.5|3390.1|3376.4|62
1605672900000|2020-11-18 04:15:00|3389.6|3377.6|3391.5|3379.5|3392.5|3380.5|3387.3|3375.3|20
1605673200000|2020-11-18 04:20:00|3391.1|3379.1|3391.5|3379.5|3391.6|3379.6|3391|3379|13
1605673500000|2020-11-18 04:25:00|3391.6|3379.6|3391.2|3379.2|3393.8|3381.8|3390.3|3378.3|44
1605681000000|2020-11-18 06:30:00|3388.5|3372.5|3389.8|3377.8|3394|3379.3|3388.5|3372|6
1605681300000|2020-11-18 06:35:00|3389.9|3377.9|3394.1|3378.1|3398.1|3384.5|3389.9|3376.1|16
1605681600000|2020-11-18 06:40:00|3395.6|3375.6|3385.3|3365.3|3396|3378.1|3382.1|3364.9|22
1605681900000|2020-11-18 06:45:00|3381.3|3365.4|3381.6|3365.6|3385.3|3368.3|3379.8|3364.9|0
1605682200000|2020-11-18 06:50:00|3382.1|3366.1|3383.5|3367.5|3385.9|3369.1|3381.6|3364.6|0
1605682500000|2020-11-18 06:55:00|3383|3367|3374.4|3362.4|3385.5|3367.8|3373.5|3361.5|1
1605682800000|2020-11-18 07:00:00|3374|3362|3381.3|3369.3|3381.3|3369.3|3374|3362|43
1605683100000|2020-11-18 07:05:00|3381.4|3369.4|3382.9|3370.9|3382.9|3370.9|3380.8|3368.8|5
1605683400000|2020-11-18 07:10:00|3382.8|3370.8|3381.9|3369.9|3384.4|3371|3376.9|3364.9|0
1605683700000|2020-11-18 07:15:00|3381.5|3369.5|3381.9|3369.9|3383|3371|3380|3368|0
1605684000000|2020-11-18 07:20:00|3381|3369|3378.4|3366.4|3381|3369|3377.5|3365.5|0
1605684300000|2020-11-18 07:25:00|3378.5|3366.5|3381.9|3369.9|3382.4|3370.4|3377.4|3365.4|0
1605684600000|2020-11-18 07:30:00|3382.4|3370.4|3390.8|3378.8|3391|3379|3381.9|3369.9|0
1605684900000|2020-11-18 07:35:00|3391.3|3379.3|3392.1|3380.1|3394.5|3382.5|3391.2|3379.2|16
1605685200000|2020-11-18 07:40:00|3391.6|3379.6|3386|3374|3391.6|3379.6|3384.6|3372.4|0
1605685500000|2020-11-18 07:45:00|3385.9|3373.9|3389.5|3373.5|3390.9|3377|3384.9|3371|0
1605685800000|2020-11-18 07:50:00|3387.6|3375.6|3385|3373|3388.6|3376.6|3383.4|3370.1|0
1605686100000|2020-11-18 07:55:00|3385.1|3373.1|3390.4|3378.4|3392.6|3379|3385.1|3373.1|0
1605686400000|2020-11-18 08:00:00|3389.9|3377.9|3394.9|3382.9|3397.2|3385.2|3388.6|3376.6|13
1605686700000|2020-11-18 08:05:00|3394.4|3382.4|3390.6|3378.6|3394.4|3382.4|3390.1|3378.1|2
1605687000000|2020-11-18 08:10:00|3389.6|3377.6|3393.5|3381.5|3393.5|3381.5|3387.6|3375.6|6
1605687300000|2020-11-18 08:15:00|3394.3|3382.3|3395.7|3383.7|3395.7|3383.7|3391.9|3379.9|11
1605687600000|2020-11-18 08:20:00|3395.6|3383.6|3391|3379|3395.6|3383.6|3390.4|3378.4|0
1605687900000|2020-11-18 08:25:00|3390.8|3378.8|3391.1|3379.1|3392.7|3380.7|3387.8|3375.8|0
1605688200000|2020-11-18 08:30:00|3390.7|3378.7|3393.1|3381.1|3395.1|3383.1|3390.3|3378.3|6
1605688500000|2020-11-18 08:35:00|3393|3381|3390.7|3378.7|3393|3381|3390.3|3378.3|0
1605688800000|2020-11-18 08:40:00|3391.2|3379.2|3390.8|3378.8|3392.5|3380.5|3389|3377|0
1605689100000|2020-11-18 08:45:00|3391.3|3379.3|3400|3388|3400|3388|3391.3|3379.3|11
1605689400000|2020-11-18 08:50:00|3400.9|3388.9|3406.7|3394.7|3413.3|3401.3|3400.8|3388.8|40
1605689700000|2020-11-18 08:55:00|3407.5|3395.5|3406.4|3394.4|3409.4|3397.4|3404.7|3392.7|10
1605690000000|2020-11-18 09:00:00|3406.9|3394.9|3413.3|3401.3|3413.3|3401.3|3406.9|3394.9|11
1605690300000|2020-11-18 09:05:00|3416.8|3404.8|3419.2|3407.2|3419.2|3407.2|3413.9|3401.9|24
1605690600000|2020-11-18 09:10:00|3419.3|3407.3|3419.4|3407.4|3419.5|3407.5|3419.3|3407.3|10
1605690900000|2020-11-18 09:15:00|3421.3|3409.3|3434.4|3422.4|3440.9|3428.9|3419.6|3407.6|26
1605691200000|2020-11-18 09:20:00|3434.3|3422.3|3434.7|3422.7|3436.6|3424.6|3434.3|3422.3|15
1605691500000|2020-11-18 09:25:00|3434.6|3422.6|3437.1|3421.1|3441.5|3427.6|3434.6|3420.9|30
1605691800000|2020-11-18 09:30:00|3434.6|3422.6|3432.7|3416.7|3437.1|3423.2|3425.8|3412.1|29
1605692100000|2020-11-18 09:35:00|3432.3|3416.3|3434.8|3422.8|3437.5|3423.7|3423.2|3411.2|29
1605692400000|2020-11-18 09:40:00|3435.7|3423.7|3442|3426|3447.8|3433.7|3434.4|3418.4|13
1605692700000|2020-11-18 09:45:00|3441.9|3425.9|3449.4|3437.4|3454.9|3440.4|3440.6|3424.6|0
1605693000000|2020-11-18 09:50:00|3451.9|3435.9|3448.5|3436.5|3454.3|3438.3|3443|3427.9|6
1605693300000|2020-11-18 09:55:00|3448.6|3436.6|3452.4|3440.4|3462|3450|3447.5|3435.5|21
1605753000000|2020-11-19 02:30:00|3502.2|3482.2|3493.4|3481.4|3503.1|3483.1|3485.3|3465.3|0
1605753300000|2020-11-19 02:35:00|3494.2|3482.2|3496.6|3484.6|3496.8|3484.8|3488.3|3476.3|12
1605753600000|2020-11-19 02:40:00|3499.1|3483.1|3506.4|3494.4|3512.2|3500.2|3496.3|3481.7|69
1605753900000|2020-11-19 02:45:00|3507.3|3495.3|3507.2|3491.2|3511.7|3499.7|3505.6|3491.2|50
1605754200000|2020-11-19 02:50:00|3507.7|3491.7|3511.8|3495.8|3512.7|3498.2|3507.1|3491.7|34
1605754500000|2020-11-19 02:55:00|3511.7|3495.7|3509.3|3497.3|3514.4|3500.5|3507.3|3495.3|15
1605754800000|2020-11-19 03:00:00|3508.9|3496.9|3507.1|3495.1|3512.4|3497.8|3507.1|3494|18
1605755100000|2020-11-19 03:05:00|3506.2|3494.2|3506.8|3494.8|3507.7|3495.7|3503.9|3491.9|23
1605755400000|2020-11-19 03:10:00|3506.3|3494.3|3506|3494|3506.8|3494.8|3504.4|3492.4|5
1605755700000|2020-11-19 03:15:00|3505.9|3493.9|3505.6|3489.6|3506.8|3494.8|3502.5|3488.7|42
1605756000000|2020-11-19 03:20:00|3505.2|3489.2|3507.7|3491.7|3507.7|3493.6|3502.2|3488.7|0
1605756300000|2020-11-19 03:25:00|3507.6|3491.6|3504.4|3492.4|3509.3|3496.3|3503.1|3490.6|0
1605756600000|2020-11-19 03:30:00|3503.9|3491.9|3508.4|3496.4|3509.4|3497.4|3503.9|3491.9|13
1605756900000|2020-11-19 03:35:00|3508.9|3496.9|3508.8|3496.8|3510.4|3498.4|3508.3|3496.3|3
1605757200000|2020-11-19 03:40:00|3507.8|3495.8|3509.7|3497.7|3509.7|3497.7|3507.3|3495.3|1
1605757500000|2020-11-19 03:45:00|3509.3|3497.3|3509.2|3497.2|3509.8|3497.8|3509.2|3497.2|13
1605757800000|2020-11-19 03:50:00|3509.3|3497.3|3512|3500|3512.5|3500.5|3509.3|3497.3|17
1605758100000|2020-11-19 03:55:00|3512.5|3500.5|3510.4|3498.4|3512.5|3500.5|3509.4|3497.4|16
1605758400000|2020-11-19 04:00:00|3510.3|3498.3|3509.6|3497.6|3510.3|3498.3|3509.4|3497.4|11
1605758700000|2020-11-19 04:05:00|3509.7|3497.7|3509.1|3497.1|3509.9|3497.9|3507.6|3495.6|1
1605759000000|2020-11-19 04:10:00|3509.5|3497.5|3510.8|3498.8|3513.4|3501.4|3509|3497|11
1605759300000|2020-11-19 04:15:00|3511.3|3499.3|3511.8|3499.8|3512.4|3500.4|3510.8|3498.8|0
1605759600000|2020-11-19 04:20:00|3511.9|3499.9|3511.4|3499.4|3512.7|3500.7|3511.2|3499.2|2
1605759900000|2020-11-19 04:25:00|3511.3|3499.3|3516.9|3504.9|3516.9|3504.9|3511.1|3499.1|54
1605767400000|2020-11-19 06:30:00|3512.4|3500.4|3503.2|3491.2|3514.4|3501.7|3498.9|3486.9|55
1605767700000|2020-11-19 06:35:00|3503.7|3491.7|3509.5|3497.5|3512.2|3500.2|3503.1|3491.1|69
1605768000000|2020-11-19 06:40:00|3509.9|3497.9|3509.5|3497.5|3510.4|3498.4|3506.9|3494.9|13
1605768300000|2020-11-19 06:45:00|3509.4|3497.4|3507.4|3495.4|3511|3499|3507.2|3495.2|53
1605768600000|2020-11-19 06:50:00|3508.4|3496.4|3508.2|3496.2|3510.9|3498.9|3505.9|3493.9|15
1605768900000|2020-11-19 06:55:00|3510.5|3498.5|3508.1|3496.1|3511|3499|3506.3|3494.3|1
1605769200000|2020-11-19 07:00:00|3507.7|3495.7|3507.7|3495.7|3509.5|3497.5|3507.2|3495.2|0
1605769500000|2020-11-19 07:05:00|3507.8|3495.8|3500.1|3488.1|3509.2|3497.2|3498.7|3486.7|0
1605769800000|2020-11-19 07:10:00|3499.9|3487.9|3496.7|3484.7|3499.9|3487.9|3495.7|3483.7|13
1605770100000|2020-11-19 07:15:00|3496.6|3484.6|3499.5|3487.5|3500|3488|3496.1|3484.1|28
1605770400000|2020-11-19 07:20:00|3500|3488|3497|3485|3500|3488|3497|3485|0
1605770700000|2020-11-19 07:25:00|3495.8|3483.8|3493.4|3481.4|3495.8|3483.8|3491.1|3477.5|7
1605771000000|2020-11-19 07:30:00|3493.9|3481.9|3496.2|3484.2|3496.2|3484.2|3493.9|3481.9|0
1605771300000|2020-11-19 07:35:00|3497.1|3485.1|3481.8|3469.8|3497.1|3485.1|3477.7|3465.7|14
1605771600000|2020-11-19 07:40:00|3482.8|3470.8|3480.6|3468.6|3488.6|3476.6|3480.2|3468.2|7
1605771900000|2020-11-19 07:45:00|3480.5|3468.5|3482.1|3470.1|3485.6|3473.6|3480.5|3468.3|0
1605772200000|2020-11-19 07:50:00|3482.2|3470.2|3481.5|3469.5|3482.6|3470.6|3480.2|3468.2|0
1605772500000|2020-11-19 07:55:00|3481.4|3469.4|3480.8|3468.8|3483.4|3471.4|3477.3|3463.9|1
1605772800000|2020-11-19 08:00:00|3481.3|3469.3|3478.5|3466.5|3481.3|3469.3|3476.6|3464.6|6
1605773100000|2020-11-19 08:05:00|3479|3467|3475.2|3463.2|3479|3467|3475.2|3463.2|2
1605773400000|2020-11-19 08:10:00|3475.1|3463.1|3466.8|3454.8|3475.1|3463.1|3466.3|3453.5|0
1605773700000|2020-11-19 08:15:00|3467.3|3455.3|3467.5|3455.5|3469.8|3457.8|3463.9|3451.9|15
1605774000000|2020-11-19 08:20:00|3469.5|3457.5|3463.4|3451.4|3470|3458|3461.9|3449.9|26
1605774300000|2020-11-19 08:25:00|3464.4|3452.4|3462.6|3450.6|3464.4|3452.4|3461.8|3449.8|19
1605774600000|2020-11-19 08:30:00|3462.1|3450.1|3462.3|3450.3|3462.8|3450.8|3458.8|3446.8|1
1605774900000|2020-11-19 08:35:00|3462.8|3450.8|3447.4|3435.4|3462.8|3450.8|3441.8|3429.8|5
1605775200000|2020-11-19 08:40:00|3448.3|3436.3|3439.9|3427.9|3448.3|3436.3|3437.3|3425.3|1
1605775500000|2020-11-19 08:45:00|3439.8|3427.8|3438.2|3426.2|3442.9|3430.9|3435.8|3423.8|0
1605775800000|2020-11-19 08:50:00|3437.7|3425.7|3438.4|3426.4|3439.4|3427.4|3431.3|3419.3|69
1605776100000|2020-11-19 08:55:00|3439.4|3427.4|3434.6|3422.6|3442.9|3430.9|3434.3|3422.3|8
1605776400000|2020-11-19 09:00:00|3434.1|3422.1|3426.7|3414.7|3434.1|3422.1|3424.7|3412.7|8
1605776700000|2020-11-19 09:05:00|3426.2|3414.2|3413.6|3401.6|3430.7|3415.1|3412.7|3400.7|88
1605777000000|2020-11-19 09:10:00|3414|3402|3426.1|3414.1|3434.5|3422.5|3414|3402|26
1605777300000|2020-11-19 09:15:00|3428|3416|3437.2|3421.2|3448.1|3430.8|3426.7|3414.7|72
1605777600000|2020-11-19 09:20:00|3438.1|3422.1|3434.6|3418.6|3442.9|3425.9|3430.7|3418.6|2
1605777900000|2020-11-19 09:25:00|3432.5|3420.5|3441.6|3421.6|3441.6|3421.6|3430.6|3418.6|0
1605778200000|2020-11-19 09:30:00|3440.8|3420.8|3439.3|3423.3|3443.6|3425.6|3433.3|3419.8|0
1605778500000|2020-11-19 09:35:00|3439.8|3423.8|3443|3427|3443.9|3428.2|3434.5|3422.4|1
1605778800000|2020-11-19 09:40:00|3442.5|3426.5|3442.9|3426.9|3444.4|3427.9|3434.3|3421.2|2
1605779100000|2020-11-19 09:45:00|3444.4|3424.4|3447.9|3435.9|3449.3|3437.3|3442.9|3423.4|15
1605779400000|2020-11-19 09:50:00|3447.8|3435.8|3444.3|3428.3|3453.1|3439.2|3439.7|3426|9
1605779700000|2020-11-19 09:55:00|3443.9|3427.9|3436.8|3420.8|3445.6|3430.1|3431|3418.1|13
1605839400000|2020-11-20 02:30:00|3483.8|3463.8|3464.1|3452.1|3484.7|3464.7|3462.6|3443.8|5
1605839700000|2020-11-20 02:35:00|3463.6|3451.6|3453.8|3441.8|3469.8|3452.1|3453.7|3440.3|0
1605840000000|2020-11-20 02:40:00|3452.9|3440.9|3468|3452|3471.1|3455.1|3451.4|3439.4|1
1605840300000|2020-11-20 02:45:00|3468.5|3452.5|3466.3|3450.3|3472.1|3456.1|3464.2|3448.2|0
1605840600000|2020-11-20 02:50:00|3464.2|3452.2|3468.2|3456.2|3469.2|3456.2|3464.2|3450.3|0
1605840900000|2020-11-20 02:55:00|3467.7|3455.7|3469.1|3457.1|3470|3458|3464.7|3452.7|0
1605841200000|2020-11-20 03:00:00|3468.6|3456.6|3456.4|3444.4|3468.6|3456.6|3455.9|3443.9|0
1605841500000|2020-11-20 03:05:00|3456.9|3444.9|3457.6|3441.6|3462.7|3449.1|3453.2|3437.6|7
1605841800000|2020-11-20 03:10:00|3458.6|3442.6|3457.1|3441.1|3460.1|3447.1|3454.7|3441.1|0
1605842100000|2020-11-20 03:15:00|3457.6|3441.6|3454.5|3438.5|3458.1|3442.2|3445.8|3433.5|0
1605842400000|2020-11-20 03:20:00|3454.1|3438.1|3456.4|3444.4|3456.8|3444.8|3448.7|3435.2|0
1605842700000|2020-11-20 03:25:00|3456.8|3444.8|3459.1|3443.1|3459.1|3445.6|3454.7|3438.7|0
1605843000000|2020-11-20 03:30:00|3457.4|3445.4|3461.5|3449.5|3462.4|3450.4|3457|3441.6|0
1605843300000|2020-11-20 03:35:00|3462.4|3450.4|3458.6|3446.6|3463.3|3451.3|3458.3|3446.3|29
1605843600000|2020-11-20 03:40:00|3459.1|3447.1|3457.6|3445.6|3460|3448|3455.7|3443.7|0
1605843900000|2020-11-20 03:45:00|3458.5|3446.5|3457|3445|3458.5|3446.5|3456.5|3444.5|0
1605844200000|2020-11-20 03:50:00|3458|3446|3457|3445|3459|3447|3454.3|3439.7|0
1605844500000|2020-11-20 03:55:00|3456.6|3444.6|3458.5|3446.5|3458.9|3446.9|3456.6|3444.6|0
1605844800000|2020-11-20 04:00:00|3457.9|3445.9|3449.8|3437.8|3458.9|3446.9|3449.8|3437.8|0
1605845100000|2020-11-20 04:05:00|3449.9|3437.9|3439.2|3423.2|3450.3|3438.3|3434.9|3420.1|4
1605845400000|2020-11-20 04:10:00|3440.7|3424.7|3440.5|3428.5|3443.2|3429.5|3437.8|3423.2|0
1605845700000|2020-11-20 04:15:00|3441|3429|3440.1|3424.1|3441.5|3429.5|3438.2|3424.1|0
1605846000000|2020-11-20 04:20:00|3439.7|3423.7|3437.2|3425.2|3440.1|3427.6|3437.2|3421.8|0
1605846300000|2020-11-20 04:25:00|3439.2|3423.2|3425.4|3413.4|3440.1|3427.6|3422.9|3410.9|58
1605853800000|2020-11-20 06:30:00|3406.5|3386.5|3393.9|3381.9|3406.5|3392.7|3391.6|3378.2|169
1605854100000|2020-11-20 06:35:00|3394.3|3382.3|3403.5|3387.5|3403.5|3391|3394.3|3382|15
1605854400000|2020-11-20 06:40:00|3404|3388|3395.5|3383.5|3404|3390.6|3394.3|3382.3|12
1605854700000|2020-11-20 06:45:00|3395.1|3383.1|3393.1|3381.1|3395.2|3383.2|3392.6|3380.6|78
1605855000000|2020-11-20 06:50:00|3394|3382|3403.1|3387.1|3403.1|3387.1|3393.1|3381.1|0
1605855300000|2020-11-20 06:55:00|3402.6|3386.6|3392.6|3380.6|3403.6|3387.6|3389.4|3377.4|105
1605855600000|2020-11-20 07:00:00|3393.1|3381.1|3398.9|3382.9|3403.7|3386.7|3392.6|3380.6|0
1605855900000|2020-11-20 07:05:00|3399.3|3383.3|3392.1|3380.1|3399.3|3384.3|3392.1|3380.1|0
1605856200000|2020-11-20 07:10:00|3392.2|3380.2|3384.1|3372.1|3393|3381|3383.1|3371.1|24
1605856500000|2020-11-20 07:15:00|3384.6|3372.6|3381.6|3369.6|3390.4|3375.9|3380.6|3368.6|1
1605856800000|2020-11-20 07:20:00|3381.2|3369.2|3377.4|3365.4|3381.2|3369.2|3374.3|3362.3|143
1605857100000|2020-11-20 07:25:00|3376.9|3364.9|3377.1|3365.1|3378.7|3366.7|3373.3|3361.3|4
1605857400000|2020-11-20 07:30:00|3376.7|3364.7|3374.7|3362.7|3378.6|3366.6|3374.2|3362.2|0
1605857700000|2020-11-20 07:35:00|3375.2|3363.2|3377.3|3365.3|3377.8|3365.8|3374.7|3362.7|5
1605858000000|2020-11-20 07:40:00|3377.8|3365.8|3384.7|3372.7|3385.8|3373.8|3377.8|3365.8|0
1605858300000|2020-11-20 07:45:00|3383.7|3371.7|3385.1|3373.1|3385.1|3373.1|3381.2|3367.3|0
1605858600000|2020-11-20 07:50:00|3384.2|3372.2|3381.1|3369.1|3385.1|3372.2|3379.2|3365.7|0
1605858900000|2020-11-20 07:55:00|3380.6|3368.6|3395.6|3383.6|3399|3387|3380.1|3368.1|6
1605859200000|2020-11-20 08:00:00|3396|3384|3400.9|3388.9|3400.9|3388.9|3389.9|3377.9|4
1605859500000|2020-11-20 08:05:00|3400.5|3388.5|3398.4|3386.4|3403.5|3391.5|3394.5|3382.5|0
1605859800000|2020-11-20 08:10:00|3398|3386|3399.2|3387.2|3399.7|3387.7|3396.8|3382.7|1
1605860100000|2020-11-20 08:15:00|3399.7|3387.7|3405.2|3393.2|3406.2|3393.7|3399.2|3387.2|0
1605860400000|2020-11-20 08:20:00|3404.7|3392.7|3401.7|3389.7|3404.8|3392.8|3400.3|3388.3|0
1605860700000|2020-11-20 08:25:00|3400.7|3388.7|3408.5|3396.5|3408.5|3396.5|3398.7|3386.7|0
1605861000000|2020-11-20 08:30:00|3408.4|3396.4|3404.7|3392.7|3408.5|3396.5|3400.6|3388.2|30
1605861300000|2020-11-20 08:35:00|3405.3|3393.3|3407.7|3395.7|3408.7|3396.7|3401.2|3389.2|18
1605861600000|2020-11-20 08:40:00|3407.2|3395.2|3390.4|3378.4|3407.8|3395.8|3388.5|3376.5|29
1605861900000|2020-11-20 08:45:00|3390.9|3378.9|3396.3|3384.3|3399.3|3386.2|3390.4|3378.4|1
1605862200000|2020-11-20 08:50:00|3396.2|3384.2|3400.1|3388.1|3404.1|3392.1|3396.2|3384.2|5
1605862500000|2020-11-20 08:55:00|3400|3388|3409.2|3393.2|3409.2|3394.1|3399.1|3385.9|0
1605862800000|2020-11-20 09:00:00|3409.3|3393.3|3407.4|3391.4|3409.3|3395|3400.9|3387.5|0
1605863100000|2020-11-20 09:05:00|3406.9|3390.9|3403.4|3391.4|3408.8|3392.5|3401.9|3388.3|10
1605863400000|2020-11-20 09:10:00|3402.9|3390.9|3401.1|3389.1|3405.4|3393.4|3401.1|3389.1|0
1605863700000|2020-11-20 09:15:00|3400.7|3388.7|3401.1|3389.1|3405.4|3393.4|3400.6|3388.6|10
1605864000000|2020-11-20 09:20:00|3400.6|3388.6|3398|3386|3402.1|3390.1|3394.4|3382.4|22
1605864300000|2020-11-20 09:25:00|3398.5|3386.5|3396.1|3384.1|3401.5|3388.6|3396.1|3384.1|1
1605864600000|2020-11-20 09:30:00|3395.7|3383.7|3387.6|3375.6|3395.7|3383.7|3381.7|3369.7|50
1605864900000|2020-11-20 09:35:00|3387.2|3375.2|3389.3|3373.3|3389.4|3375.6|3381.7|3369.7|42
1605865200000|2020-11-20 09:40:00|3387.3|3375.3|3384.7|3372.7|3397|3385|3384.7|3372.7|7
1605865500000|2020-11-20 09:45:00|3383.3|3371.3|3381.6|3369.6|3386.1|3374.1|3381.2|3369.2|22
1605865800000|2020-11-20 09:50:00|3381.8|3369.8|3380.4|3368.4|3384.4|3370.7|3379.8|3367.8|0
1605866100000|2020-11-20 09:55:00|3379.9|3367.9|3376|3364|3383.6|3370.8|3375.6|3363.6|58
1606098600000|2020-11-23 02:30:00|3335.9|3323.9|3331|3319|3336.4|3324.4|3326.5|3314.5|105
1606098900000|2020-11-23 02:35:00|3330.5|3318.5|3295|3283|3330.5|3318.5|3276.1|3259.1|170
1606099200000|2020-11-23 02:40:00|3295.1|3283.1|3317.1|3305.1|3317.1|3305.1|3295.1|3283.1|275
1606099500000|2020-11-23 02:45:00|3317|3305|3308.9|3296.9|3317.6|3305.6|3300.1|3288.1|236
1606099800000|2020-11-23 02:50:00|3309.9|3297.9|3303.4|3291.4|3309.9|3297.9|3300|3288|365
1606100100000|2020-11-23 02:55:00|3303.9|3291.9|3311.9|3299.9|3311.9|3299.9|3301.4|3289.4|200
1606100400000|2020-11-23 03:00:00|3312.4|3300.4|3317.9|3305.9|3319.4|3307.4|3309.3|3294.5|192
1606100700000|2020-11-23 03:05:00|3318.9|3306.9|3315.4|3303.4|3323.4|3311.4|3314.4|3302.4|48
1606101000000|2020-11-23 03:10:00|3315.9|3303.9|3307.9|3295.9|3316.9|3304.9|3305.4|3293.4|128
1606101300000|2020-11-23 03:15:00|3307.8|3295.8|3314.9|3302.9|3315.9|3303.9|3307.8|3295.8|91
1606101600000|2020-11-23 03:20:00|3314.8|3302.8|3307.8|3295.8|3314.8|3302.8|3307.8|3295.8|88
1606101900000|2020-11-23 03:25:00|3308.3|3296.3|3310.3|3298.3|3313.8|3301.8|3307.8|3295.8|26
1606102200000|2020-11-23 03:30:00|3309.8|3297.8|3310.3|3298.3|3312.8|3300.8|3308.3|3296.3|23
1606102500000|2020-11-23 03:35:00|3309.8|3297.8|3310.8|3298.8|3314.3|3302.3|3309.3|3297.3|31
1606102800000|2020-11-23 03:40:00|3310.3|3298.3|3312.3|3300.3|3313.3|3301.3|3310.3|3298.3|2
1606103100000|2020-11-23 03:45:00|3312.8|3300.8|3314.7|3302.7|3316.2|3304.2|3312.8|3300.8|28
1606103400000|2020-11-23 03:50:00|3313.7|3301.7|3311.7|3299.7|3315.2|3303.2|3311.7|3299.7|35
1606103700000|2020-11-23 03:55:00|3311.2|3299.2|3307.2|3295.2|3311.2|3299.2|3305.7|3293.7|8
1606104000000|2020-11-23 04:00:00|3308.2|3296.2|3301.7|3289.7|3308.2|3296.2|3301.7|3289.7|52
1606104300000|2020-11-23 04:05:00|3302.2|3290.2|3306.2|3294.2|3307.2|3295.2|3302.2|3290.2|6
1606104600000|2020-11-23 04:10:00|3307.2|3295.2|3307.1|3295.1|3307.7|3295.7|3305.2|3293.2|10
1606104900000|2020-11-23 04:15:00|3307.6|3295.6|3309.1|3297.1|3309.2|3297.2|3307.1|3295.1|1
1606105200000|2020-11-23 04:20:00|3308.6|3296.6|3312.6|3300.6|3314.6|3302.6|3308.6|3296.6|40
1606105500000|2020-11-23 04:25:00|3313.1|3301.1|3314.7|3302.7|3315.7|3303.7|3312.6|3300.6|37
1606113000000|2020-11-23 06:30:00|3301.4|3289.4|3299.9|3287.9|3305.3|3293.3|3299.3|3287.3|49
1606113300000|2020-11-23 06:35:00|3298.9|3286.9|3295.4|3283.4|3301.9|3289.9|3294.4|3282.4|96
1606113600000|2020-11-23 06:40:00|3294.9|3282.9|3284.7|3272.7|3295.4|3283.4|3275.8|3263.8|179
1606113900000|2020-11-23 06:45:00|3285.2|3273.2|3280.8|3268.8|3287.8|3275.8|3279.8|3267.8|18
1606114200000|2020-11-23 06:50:00|3279.8|3267.8|3289.8|3277.8|3289.8|3277.8|3279.8|3267.8|14
1606114500000|2020-11-23 06:55:00|3290.7|3278.7|3299.7|3287.7|3300.7|3288.7|3289.8|3277.8|41
1606114800000|2020-11-23 07:00:00|3299.3|3287.3|3298.8|3286.8|3302.7|3290.7|3295.3|3283.3|29
1606115100000|2020-11-23 07:05:00|3298.3|3286.3|3307.2|3295.2|3307.2|3295.2|3296.8|3284.8|1
1606115400000|2020-11-23 07:10:00|3306.7|3294.7|3312.7|3300.7|3313.7|3301.7|3306.7|3294.7|1
1606115700000|2020-11-23 07:15:00|3312.2|3300.2|3313.7|3301.7|3318.2|3306.2|3311.7|3299.7|34
1606116000000|2020-11-23 07:20:00|3313.2|3301.2|3311.2|3299.2|3313.2|3301.2|3311.2|3299.2|3
1606116300000|2020-11-23 07:25:00|3310.7|3298.7|3312.2|3300.2|3314.7|3302.7|3310.7|3298.7|0
1606116600000|2020-11-23 07:30:00|3311.7|3299.7|3322.6|3310.6|3323.1|3311.1|3311.2|3299.2|9
1606116900000|2020-11-23 07:35:00|3323.6|3311.6|3339.1|3327.1|3339.1|3327.1|3323.6|3311.6|197
1606117200000|2020-11-23 07:40:00|3338.1|3326.1|3331.6|3319.6|3342.1|3330.1|3329.1|3317.1|64
1606117500000|2020-11-23 07:45:00|3330.6|3318.6|3322.1|3310.1|3331.6|3319.6|3320.1|3308.1|69
1606117800000|2020-11-23 07:50:00|3321.6|3309.6|3320.1|3308.1|3321.6|3309.6|3315.1|3303.1|11
1606118100000|2020-11-23 07:55:00|3320.6|3308.6|3332.1|3320.1|3332.1|3320.1|3320.6|3308.6|77
1606118400000|2020-11-23 08:00:00|3331.6|3319.6|3330.1|3318.1|3334.1|3322.1|3327.1|3315.1|22
1606118700000|2020-11-23 08:05:00|3331.1|3319.1|3329.1|3317.1|3332.1|3320.1|3329.1|3317.1|18
1606119000000|2020-11-23 08:10:00|3329.6|3317.6|3345|3333|3345|3333|3328.6|3316.6|83
1606119300000|2020-11-23 08:15:00|3345.5|3333.5|3348.1|3336.1|3352.5|3340.5|3345|3333|67
1606119600000|2020-11-23 08:20:00|3349.5|3337.5|3359.5|3347.5|3362|3350|3349.5|3337.5|137
1606119900000|2020-11-23 08:25:00|3359|3347|3355|3343|3360.5|3348.5|3354|3342|47
1606120200000|2020-11-23 08:30:00|3356|3344|3375.5|3363.5|3377|3365|3356|3344|35
1606120500000|2020-11-23 08:35:00|3375|3363|3373.5|3361.5|3385|3373|3369.5|3357.5|42
1606120800000|2020-11-23 08:40:00|3373|3361|3398|3386|3400.5|3388.5|3371.5|3359.5|85
1606121100000|2020-11-23 08:45:00|3398.5|3386.5|3395.4|3383.4|3405.5|3393.5|3392|3380|117
1606121400000|2020-11-23 08:50:00|3393.9|3381.9|3395.5|3383.5|3400|3388|3393.4|3381.4|126
1606121700000|2020-11-23 08:55:00|3395.4|3383.4|3401.4|3389.4|3401.4|3389.4|3392.9|3380.9|103
1606122000000|2020-11-23 09:00:00|3401.9|3389.9|3391.4|3379.4|3404.9|3392.9|3391.4|3379.4|127
1606122300000|2020-11-23 09:05:00|3391.9|3379.9|3390.4|3378.4|3394.9|3382.9|3383.4|3371.4|65
1606122600000|2020-11-23 09:10:00|3391.4|3379.4|3399.9|3387.9|3402.9|3390.9|3390.4|3378.4|33
1606122900000|2020-11-23 09:15:00|3401.4|3389.4|3396.4|3384.4|3402.4|3390.4|3392.4|3380.4|23
1606123200000|2020-11-23 09:20:00|3396.9|3384.9|3394.9|3382.9|3399.8|3387.8|3389.3|3377.3|7
1606123500000|2020-11-23 09:25:00|3394.8|3382.8|3396.8|3384.8|3398.3|3386.3|3392.9|3380.9|0
1606123800000|2020-11-23 09:30:00|3397.8|3385.8|3393.3|3381.3|3398.8|3386.8|3391.8|3379.8|22
1606124100000|2020-11-23 09:35:00|3394.3|3382.3|3394.3|3382.3|3398.3|3386.3|3391.8|3379.8|51
1606124400000|2020-11-23 09:40:00|3393.8|3381.8|3395.7|3383.7|3395.7|3383.7|3392.3|3380.3|49
1606124700000|2020-11-23 09:45:00|3396.2|3384.2|3399.7|3387.7|3400.7|3388.7|3395.7|3383.7|72
1606125000000|2020-11-23 09:50:00|3400.2|3388.2|3398.3|3386.3|3404.3|3392.3|3396.2|3384.2|52
1606125300000|2020-11-23 09:55:00|3399.7|3387.7|3403.7|3391.7|3403.8|3391.8|3396.7|3384.7|130
1606185000000|2020-11-24 02:30:00|3329.3|3317.3|3338.8|3326.8|3342.8|3330.8|3325.8|3313.8|116
1606185300000|2020-11-24 02:35:00|3339.3|3327.3|3344.8|3332.8|3348.8|3336.8|3337.8|3325.8|48
1606185600000|2020-11-24 02:40:00|3343.8|3331.8|3352.3|3340.3|3352.3|3340.3|3342.8|3330.8|153
1606185900000|2020-11-24 02:45:00|3352.8|3340.8|3350.3|3338.3|3355.3|3343.3|3348.8|3336.8|16
1606186200000|2020-11-24 02:50:00|3350.8|3338.8|3348.8|3336.8|3352.8|3340.8|3348.3|3336.3|49
1606186500000|2020-11-24 02:55:00|3348.3|3336.3|3349.2|3337.2|3351.2|3339.2|3346.7|3334.7|46
1606186800000|2020-11-24 03:00:00|3348.2|3336.2|3335.7|3323.7|3348.2|3336.2|3335.2|3323.2|97
1606187100000|2020-11-24 03:05:00|3336.7|3324.7|3352.7|3340.7|3353.2|3341.2|3336.2|3324.2|43
1606187400000|2020-11-24 03:10:00|3353.2|3341.2|3368.2|3356.2|3368.2|3356.2|3352.7|3340.7|186
1606187700000|2020-11-24 03:15:00|3370.2|3358.2|3372.7|3360.7|3378.2|3366.2|3368.2|3356.2|30
1606188000000|2020-11-24 03:20:00|3372.2|3360.2|3377.2|3365.2|3379.7|3367.7|3372.2|3360.2|40
1606188300000|2020-11-24 03:25:00|3377.7|3365.7|3373.2|3361.2|3378.2|3366.2|3370.2|3358.2|38
1606188600000|2020-11-24 03:30:00|3372.7|3360.7|3371.7|3359.7|3372.7|3360.7|3367.2|3355.2|191
1606188900000|2020-11-24 03:35:00|3372.2|3360.2|3374.2|3362.2|3382.2|3370.2|3371.7|3359.7|21
1606189200000|2020-11-24 03:40:00|3374.7|3362.7|3374.2|3362.2|3375.7|3363.7|3371.7|3359.7|2
1606189500000|2020-11-24 03:45:00|3373.2|3361.2|3373.7|3361.7|3375.2|3363.2|3372.2|3360.2|0
1606189800000|2020-11-24 03:50:00|3374.2|3362.2|3372.7|3360.7|3374.2|3362.2|3370.7|3358.7|4
1606190100000|2020-11-24 03:55:00|3372.2|3360.2|3368.7|3356.7|3372.2|3360.2|3367.7|3355.7|15
1606190400000|2020-11-24 04:00:00|3368.2|3356.2|3363.1|3351.1|3368.7|3356.7|3360.1|3348.1|18
1606190700000|2020-11-24 04:05:00|3362.6|3350.6|3355.1|3343.1|3362.6|3350.6|3346.6|3334.6|76
1606191000000|2020-11-24 04:10:00|3354.1|3342.1|3345.6|3333.6|3355.1|3343.1|3341.1|3329.1|16
1606191300000|2020-11-24 04:15:00|3345.1|3333.1|3352.6|3340.6|3352.6|3340.6|3342.1|3330.1|18
1606191600000|2020-11-24 04:20:00|3352.1|3340.1|3349.1|3337.1|3356.6|3344.6|3347.1|3335.1|7
1606191900000|2020-11-24 04:25:00|3348.6|3336.6|3344.6|3332.6|3352.6|3340.6|3342.6|3330.6|48
1606199400000|2020-11-24 06:30:00|3359.4|3347.4|3366.4|3354.4|3367.9|3355.9|3357.9|3345.9|367
1606199700000|2020-11-24 06:35:00|3366.9|3354.9|3366.9|3354.9|3373.9|3361.9|3363.9|3351.9|74
1606200000000|2020-11-24 06:40:00|3365.4|3353.4|3367.4|3355.4|3369.9|3357.9|3360.4|3348.4|266
1606200300000|2020-11-24 06:45:00|3366.9|3354.9|3369.9|3357.9|3372.4|3360.4|3366.9|3354.9|236
1606200600000|2020-11-24 06:50:00|3369.4|3357.4|3376.8|3364.8|3376.8|3364.8|3368.9|3356.9|215
1606200900000|2020-11-24 06:55:00|3377.3|3365.3|3378.8|3366.8|3382.3|3370.3|3376.8|3364.8|193
1606201200000|2020-11-24 07:00:00|3377.8|3365.8|3388.3|3376.3|3391.3|3379.3|3376.3|3364.3|16
1606201500000|2020-11-24 07:05:00|3387.8|3375.8|3373.3|3361.3|3387.8|3375.8|3372.3|3360.3|118
1606201800000|2020-11-24 07:10:00|3372.8|3360.8|3363.3|3351.3|3373.3|3361.3|3362.3|3350.3|82
1606202100000|2020-11-24 07:15:00|3362.8|3350.8|3355.3|3343.3|3364.3|3352.3|3352.3|3340.3|58
1606202400000|2020-11-24 07:20:00|3356.3|3344.3|3359.3|3347.3|3367.8|3355.8|3356.3|3344.3|14
1606202700000|2020-11-24 07:25:00|3358.8|3346.8|3349.3|3337.3|3359.3|3347.3|3349.3|3337.3|4
1606203000000|2020-11-24 07:30:00|3349.8|3337.8|3358.8|3346.8|3360.8|3348.8|3349.3|3337.3|5
1606203300000|2020-11-24 07:35:00|3359.3|3347.3|3361.8|3349.8|3363.8|3351.8|3358.8|3346.8|30
1606203600000|2020-11-24 07:40:00|3361.3|3349.3|3369.3|3357.3|3369.3|3357.3|3361.3|3349.3|237
1606203900000|2020-11-24 07:45:00|3368.8|3356.8|3367.3|3355.3|3376.8|3364.8|3366.3|3354.3|128
1606204200000|2020-11-24 07:50:00|3367.8|3355.8|3357.3|3345.3|3367.8|3355.8|3354.8|3342.8|7
1606204500000|2020-11-24 07:55:00|3357.8|3345.8|3361.3|3349.3|3363.3|3351.3|3357.8|3345.8|0
1606204800000|2020-11-24 08:00:00|3360.8|3348.8|3370.3|3358.3|3370.3|3358.3|3360.8|3348.8|0
1606205100000|2020-11-24 08:05:00|3369.3|3357.3|3369.3|3357.3|3370.3|3358.3|3365.3|3353.3|0
1606205400000|2020-11-24 08:10:00|3368.8|3356.8|3366.3|3354.3|3368.8|3356.8|3364.8|3352.8|2
1606205700000|2020-11-24 08:15:00|3366.8|3354.8|3363.2|3351.2|3368.8|3356.8|3363.2|3351.2|2
1606206000000|2020-11-24 08:20:00|3362.7|3350.7|3363.2|3351.2|3365.2|3353.2|3358.7|3346.7|11
1606206300000|2020-11-24 08:25:00|3362.7|3350.7|3353.2|3341.2|3363.2|3351.2|3351.7|3339.7|14
1606206600000|2020-11-24 08:30:00|3352.8|3340.8|3350.2|3338.2|3354.7|3342.7|3347.7|3335.7|12
1606206900000|2020-11-24 08:35:00|3351.2|3339.2|3349.8|3337.8|3353.2|3341.2|3347.8|3335.8|130
1606207200000|2020-11-24 08:40:00|3350.3|3338.3|3338.8|3326.8|3350.3|3338.3|3335.7|3323.7|136
1606207500000|2020-11-24 08:45:00|3337.8|3325.8|3338.7|3326.7|3340.2|3328.2|3335.7|3323.7|87
1606207800000|2020-11-24 08:50:00|3339.2|3327.2|3330.7|3318.7|3339.2|3327.2|3324.2|3312.2|122
1606208100000|2020-11-24 08:55:00|3329.7|3317.7|3336.7|3324.7|3336.7|3324.7|3327.7|3315.7|331
1606208400000|2020-11-24 09:00:00|3337.2|3325.2|3338.2|3326.2|3343.7|3331.7|3337.2|3325.2|34
1606208700000|2020-11-24 09:05:00|3338.7|3326.7|3330.2|3318.2|3340.2|3328.2|3329.7|3317.7|10
1606209000000|2020-11-24 09:10:00|3329.7|3317.7|3329.2|3317.2|3331.7|3319.7|3327.7|3315.7|49
1606209300000|2020-11-24 09:15:00|3328.7|3316.7|3329.7|3317.7|3332.7|3320.7|3328.7|3316.7|49
1606209600000|2020-11-24 09:20:00|3330.7|3318.7|3327.7|3315.7|3330.7|3318.7|3327.7|3315.7|108
1606209900000|2020-11-24 09:25:00|3328.6|3316.6|3334.7|3322.7|3335.2|3323.2|3327.2|3315.2|34
1606210200000|2020-11-24 09:30:00|3335.2|3323.2|3319.1|3307.1|3335.7|3323.7|3314.2|3302.2|179
1606210500000|2020-11-24 09:35:00|3319.2|3307.2|3327.1|3315.1|3334.1|3322.1|3317.1|3305.1|91
1606210800000|2020-11-24 09:40:00|3326.6|3314.6|3327.6|3315.6|3328.6|3316.6|3323.1|3311.1|227
1606211100000|2020-11-24 09:45:00|3327.1|3315.1|3329.6|3317.6|3330.1|3318.1|3325.6|3313.6|21
1606211400000|2020-11-24 09:50:00|3330.1|3318.1|3325.1|3313.1|3334.6|3322.6|3323.6|3311.6|103
1606211700000|2020-11-24 09:55:00|3324.6|3312.6|3322.6|3310.6|3326.6|3314.6|3316.6|3304.6|220
1606271400000|2020-11-25 02:30:00|3357.1|3345.1|3352.6|3340.6|3359.1|3347.1|3344.5|3324.5|349
1606271700000|2020-11-25 02:35:00|3353.1|3341.1|3347.1|3335.1|3353.6|3341.6|3347.1|3335.1|49
1606272000000|2020-11-25 02:40:00|3347.6|3335.6|3352.6|3340.6|3352.6|3340.6|3347.1|3335.1|30
1606272300000|2020-11-25 02:45:00|3353.1|3341.1|3346.6|3334.6|3354.1|3342.1|3344.1|3332.1|40
1606272600000|2020-11-25 02:50:00|3347.5|3335.5|3344|3332|3351.1|3339.1|3344|3332|7
1606272900000|2020-11-25 02:55:00|3344.6|3332.6|3347.6|3335.6|3347.6|3335.6|3344|3332|0
1606273200000|2020-11-25 03:00:00|3347.5|3335.5|3348.5|3336.5|3350.6|3338.6|3345|3333|11
1606273500000|2020-11-25 03:05:00|3348|3336|3343.5|3331.5|3348|3336|3343.5|3331.5|29
1606273800000|2020-11-25 03:10:00|3344.5|3332.5|3345.5|3333.5|3346.5|3334.5|3343.5|3331.5|2
1606274100000|2020-11-25 03:15:00|3344.5|3332.5|3339.5|3327.5|3344.5|3332.5|3336.5|3324.5|119
1606274400000|2020-11-25 03:20:00|3340|3328|3341|3329|3345|3333|3340|3328|9
1606274700000|2020-11-25 03:25:00|3339|3327|3345|3333|3346.5|3334.5|3338.5|3326.5|52
1606275000000|2020-11-25 03:30:00|3344|3332|3344.5|3332.5|3346|3334|3343.5|3331.5|30
1606275300000|2020-11-25 03:35:00|3344|3332|3337.5|3325.5|3344|3332|3337|3325|22
1606275600000|2020-11-25 03:40:00|3337.4|3325.4|3340|3328|3342.5|3330.5|3335.5|3323.5|93
1606275900000|2020-11-25 03:45:00|3339.5|3327.5|3337|3325|3340|3328|3335.4|3323.4|0
1606276200000|2020-11-25 03:50:00|3336.5|3324.5|3341|3329|3341|3329|3336|3324|2
1606276500000|2020-11-25 03:55:00|3342|3330|3343.5|3331.5|3346.5|3334.5|3341|3329|24
1606276800000|2020-11-25 04:00:00|3344.4|3332.4|3342.5|3330.5|3347|3335|3342.5|3330.5|13
1606277100000|2020-11-25 04:05:00|3341.5|3329.5|3344.4|3332.4|3346.5|3334.5|3341.5|3329.5|5
1606277400000|2020-11-25 04:10:00|3344.9|3332.9|3340.4|3328.4|3344.9|3332.9|3340.4|3328.4|7
1606277700000|2020-11-25 04:15:00|3340.9|3328.9|3340.4|3328.4|3342.4|3330.4|3338.4|3326.4|0
1606278000000|2020-11-25 04:20:00|3339.9|3327.9|3343.4|3331.4|3344.4|3332.4|3336.4|3324.4|0
1606278300000|2020-11-25 04:25:00|3344.4|3332.4|3343.5|3331.5|3344.9|3332.9|3341.5|3329.5|46
1606285800000|2020-11-25 06:30:00|3335.8|3323.8|3338.3|3326.3|3341.3|3329.3|3328.3|3316.3|80
1606286100000|2020-11-25 06:35:00|3339.2|3327.2|3331.3|3319.3|3340.3|3328.3|3330.3|3318.3|14
1606286400000|2020-11-25 06:40:00|3332.3|3320.3|3336.3|3324.3|3336.3|3324.3|3331.7|3319.7|25
1606286700000|2020-11-25 06:45:00|3335.8|3323.8|3336.3|3324.3|3337.8|3325.8|3333.8|3321.8|32
1606287000000|2020-11-25 06:50:00|3336.8|3324.8|3339.3|3327.3|3339.8|3327.8|3336.8|3324.8|46
1606287300000|2020-11-25 06:55:00|3339.8|3327.8|3336.3|3324.3|3339.8|3327.8|3334.8|3322.8|6
1606287600000|2020-11-25 07:00:00|3337.3|3325.3|3334.3|3322.3|3339.3|3327.3|3333.3|3321.3|19
1606287900000|2020-11-25 07:05:00|3334.2|3322.2|3332.3|3320.3|3334.3|3322.3|3331.3|3319.3|0
1606288200000|2020-11-25 07:10:00|3333.8|3321.8|3334.3|3322.3|3336.8|3324.8|3333.8|3321.8|0
1606288500000|2020-11-25 07:15:00|3333.8|3321.8|3336.2|3324.2|3337.2|3325.2|3333.3|3321.3|3
1606288800000|2020-11-25 07:20:00|3336.7|3324.7|3344.2|3332.2|3344.8|3332.8|3336.7|3324.7|46
1606289100000|2020-11-25 07:25:00|3344.3|3332.3|3345.2|3333.2|3346.8|3334.8|3343.7|3331.7|21
1606289400000|2020-11-25 07:30:00|3344.8|3332.8|3349.7|3337.7|3349.7|3337.7|3344.7|3332.7|0
1606289700000|2020-11-25 07:35:00|3349.2|3337.2|3349.7|3337.7|3350.2|3338.2|3348.2|3336.2|17
1606290000000|2020-11-25 07:40:00|3348.7|3336.7|3355.2|3343.2|3355.2|3343.2|3348.7|3336.7|13
1606290300000|2020-11-25 07:45:00|3356.7|3344.7|3362.2|3350.2|3364.2|3352.2|3356.7|3344.7|52
1606290600000|2020-11-25 07:50:00|3361.2|3349.2|3364.7|3352.7|3370.2|3358.2|3361.2|3349.2|79
1606290900000|2020-11-25 07:55:00|3365.2|3353.2|3359.2|3347.2|3366.7|3354.7|3356.7|3344.7|45
1606291200000|2020-11-25 08:00:00|3358.8|3346.8|3359.7|3347.7|3362.2|3350.2|3354.7|3342.7|3
1606291500000|2020-11-25 08:05:00|3358.8|3346.8|3363.7|3351.7|3365.7|3353.7|3354.7|3342.7|11
1606291800000|2020-11-25 08:10:00|3362.7|3350.7|3359.7|3347.7|3363.7|3351.7|3355.7|3343.7|1
1606292100000|2020-11-25 08:15:00|3359.2|3347.2|3363.2|3351.2|3364.1|3352.1|3356.2|3344.2|4
1606292400000|2020-11-25 08:20:00|3363.7|3351.7|3354.7|3342.7|3364.2|3352.2|3351.2|3339.2|1
1606292700000|2020-11-25 08:25:00|3354.2|3342.2|3357.2|3345.2|3357.7|3345.7|3350.7|3338.7|6
1606293000000|2020-11-25 08:30:00|3356.7|3344.7|3359.7|3347.7|3362.2|3350.2|3356.7|3344.7|4
1606293300000|2020-11-25 08:35:00|3359.2|3347.2|3355.7|3343.7|3360.2|3348.2|3353.7|3341.7|8
1606293600000|2020-11-25 08:40:00|3356.6|3344.6|3340.6|3328.6|3356.7|3344.7|3340.6|3328.6|37
1606293900000|2020-11-25 08:45:00|3341.1|3329.1|3340.1|3328.1|3347.1|3335.1|3338.6|3326.6|20
1606294200000|2020-11-25 08:50:00|3339.6|3327.6|3332.6|3320.6|3339.6|3327.6|3332.6|3320.6|62
1606294500000|2020-11-25 08:55:00|3332.1|3320.1|3335.6|3323.6|3339.6|3327.6|3316.7|3304.7|70
1606294800000|2020-11-25 09:00:00|3334.6|3322.6|3333.6|3321.6|3337.6|3325.6|3332.6|3320.6|48
1606295100000|2020-11-25 09:05:00|3333.1|3321.1|3337.6|3325.6|3337.6|3325.6|3333.1|3321.1|2
1606295400000|2020-11-25 09:10:00|3337.1|3325.1|3327.5|3315.5|3337.1|3325.1|3323.5|3311.5|133
1606295700000|2020-11-25 09:15:00|3327.1|3315.1|3328|3316|3331.6|3319.6|3327|3315|115
1606296000000|2020-11-25 09:20:00|3327.1|3315.1|3323|3311|3327.1|3315.1|3316|3304|70
1606296300000|2020-11-25 09:25:00|3322.5|3310.5|3324|3312|3329|3317|3318.5|3306.5|161
1606296600000|2020-11-25 09:30:00|3324.4|3312.4|3328|3316|3328|3316|3321|3309|35
1606296900000|2020-11-25 09:35:00|3328.5|3316.5|3334.5|3322.5|3336.5|3324.5|3319.5|3307.5|45
1606297200000|2020-11-25 09:40:00|3334.9|3322.9|3337|3325|3337.5|3325.5|3331.9|3319.9|20
1606297500000|2020-11-25 09:45:00|3336.9|3324.9|3334.5|3322.5|3337.4|3325.4|3333.4|3321.4|29
1606297800000|2020-11-25 09:50:00|3335.5|3323.5|3348.5|3336.5|3352|3340|3333.5|3321.5|83
1606298100000|2020-11-25 09:55:00|3347.5|3335.5|3352.5|3340.5|3357.4|3345.4|3339.5|3327.5|107
1606357800000|2020-11-26 02:30:00|3353|3341|3351.4|3339.4|3358|3346|3349.5|3337.5|50
1606358100000|2020-11-26 02:35:00|3351.5|3339.5|3352.4|3340.4|3355.9|3343.9|3351|3339|63
1606358400000|2020-11-26 02:40:00|3352.9|3340.9|3346.4|3334.4|3352.9|3340.9|3346.4|3334.4|7
1606358700000|2020-11-26 02:45:00|3345.9|3333.9|3343.4|3331.4|3346.3|3334.3|3339.9|3327.9|32
1606359000000|2020-11-26 02:50:00|3344.4|3332.4|3349.4|3337.4|3349.4|3337.4|3340.4|3328.4|17
1606359300000|2020-11-26 02:55:00|3348.9|3336.9|3345.4|3333.4|3350.9|3338.9|3344.4|3332.4|20
1606359600000|2020-11-26 03:00:00|3345.8|3333.8|3338.4|3326.4|3345.9|3333.9|3336.8|3324.8|21
1606359900000|2020-11-26 03:05:00|3337.8|3325.8|3342.4|3330.4|3346.1|3334.1|3336.8|3324.8|14
1606360200000|2020-11-26 03:10:00|3342.8|3330.8|3346.4|3334.4|3347.9|3335.9|3342.8|3330.8|11
1606360500000|2020-11-26 03:15:00|3346.9|3334.9|3341.3|3329.3|3347.4|3335.4|3340.3|3328.3|5
1606360800000|2020-11-26 03:20:00|3340.8|3328.8|3338.3|3326.3|3343.3|3331.3|3337.3|3325.3|0
1606361100000|2020-11-26 03:25:00|3339.3|3327.3|3340.9|3328.9|3341.9|3329.9|3336.8|3324.8|21
1606361400000|2020-11-26 03:30:00|3340.4|3328.4|3341.9|3329.9|3341.9|3329.9|3339.9|3327.9|33
1606361700000|2020-11-26 03:35:00|3341.4|3329.4|3345.4|3333.4|3345.9|3333.9|3341.4|3329.4|14
1606362000000|2020-11-26 03:40:00|3344.5|3332.5|3349.4|3337.4|3349.4|3337.4|3344.4|3332.4|11
1606362300000|2020-11-26 03:45:00|3349.8|3337.8|3351.4|3339.4|3354.9|3342.9|3349.8|3337.8|70
1606362600000|2020-11-26 03:50:00|3350.9|3338.9|3346.8|3334.8|3351.4|3339.4|3346.8|3334.8|47
1606362900000|2020-11-26 03:55:00|3347.3|3335.3|3346.4|3334.4|3348.4|3336.4|3344.9|3332.9|70
1606363200000|2020-11-26 04:00:00|3346.8|3334.8|3340.8|3328.8|3346.8|3334.8|3340.8|3328.8|6
1606363500000|2020-11-26 04:05:00|3339.9|3327.9|3344.3|3332.3|3344.3|3332.3|3339.8|3327.8|55
1606363800000|2020-11-26 04:10:00|3343.8|3331.8|3342.4|3330.4|3344.3|3332.3|3342.3|3330.3|3
1606364100000|2020-11-26 04:15:00|3342.8|3330.8|3341.3|3329.3|3344.3|3332.3|3341.3|3329.3|27
1606364400000|2020-11-26 04:20:00|3341.8|3329.8|3345.3|3333.3|3345.3|3333.3|3341.8|3329.8|46
1606364700000|2020-11-26 04:25:00|3344.9|3332.9|3341.5|3329.5|3345.3|3333.3|3340.9|3328.9|86
1606372200000|2020-11-26 06:30:00|3336.7|3324.7|3348.1|3336.1|3349.7|3337.7|3331.6|3319.6|5
1606372500000|2020-11-26 06:35:00|3346.7|3334.7|3341.7|3329.7|3348.1|3336.1|3341.7|3329.7|19
1606372800000|2020-11-26 06:40:00|3341.2|3329.2|3342.2|3330.2|3342.2|3330.2|3340.2|3328.2|51
1606373100000|2020-11-26 06:45:00|3342.7|3330.7|3339.2|3327.2|3344.2|3332.2|3339.2|3327.2|2
1606373400000|2020-11-26 06:50:00|3338.2|3326.2|3338.2|3326.2|3339.2|3327.2|3338.2|3326.2|30
1606373700000|2020-11-26 06:55:00|3335.2|3323.2|3337.2|3325.2|3339.2|3327.2|3334.6|3322.6|5
1606374000000|2020-11-26 07:00:00|3336.2|3324.2|3333.2|3321.2|3336.2|3324.2|3330.7|3318.7|3
1606374300000|2020-11-26 07:05:00|3333.6|3321.6|3334.1|3322.1|3339.1|3327.1|3332.2|3320.2|5
1606374600000|2020-11-26 07:10:00|3333.6|3321.6|3336.1|3324.1|3336.1|3324.1|3333.1|3321.1|0
1606374900000|2020-11-26 07:15:00|3336.6|3324.6|3331.6|3319.6|3336.6|3324.6|3331.1|3319.1|13
1606375200000|2020-11-26 07:20:00|3331.1|3319.1|3325.1|3313.1|3331.6|3319.6|3325.1|3313.1|5
1606375500000|2020-11-26 07:25:00|3325.5|3313.5|3330.1|3318.1|3330.7|3318.7|3325|3313|84
1606375800000|2020-11-26 07:30:00|3329.1|3317.1|3328.1|3316.1|3329.7|3317.7|3327.1|3315.1|0
1606376100000|2020-11-26 07:35:00|3327.6|3315.6|3331|3319|3332.5|3320.5|3326.1|3314.1|59
1606376400000|2020-11-26 07:40:00|3331.1|3319.1|3331|3319|3333.6|3321.6|3330.6|3318.6|43
1606376700000|2020-11-26 07:45:00|3331.6|3319.6|3331.1|3319.1|3333.6|3321.6|3331.1|3319.1|52
1606377000000|2020-11-26 07:50:00|3332.1|3320.1|3322.5|3310.5|3332.1|3320.1|3322.5|3310.5|53
1606377300000|2020-11-26 07:55:00|3321.5|3309.5|3324.1|3312.1|3326.5|3314.5|3321.5|3309.5|22
1606377600000|2020-11-26 08:00:00|3324|3312|3322.1|3310.1|3326.1|3314.1|3321.5|3309.5|25
1606377900000|2020-11-26 08:05:00|3322|3310|3319.5|3307.5|3323.1|3311.1|3319.1|3307.1|62
1606378200000|2020-11-26 08:10:00|3321|3309|3324.5|3312.5|3324.5|3312.5|3321|3309|28
1606378500000|2020-11-26 08:15:00|3325|3313|3324|3312|3325.5|3313.5|3322.5|3310.5|45
1606378800000|2020-11-26 08:20:00|3323.5|3311.5|3323.4|3311.4|3325.4|3313.4|3323.4|3311.4|35
1606379100000|2020-11-26 08:25:00|3323|3311|3317|3305|3323|3311|3316.4|3304.4|36
1606379400000|2020-11-26 08:30:00|3317.5|3305.5|3310.4|3298.4|3318|3306|3310.4|3298.4|82
1606379700000|2020-11-26 08:35:00|3310.9|3298.9|3316.3|3304.3|3317.9|3305.9|3310.4|3298.4|181
1606380000000|2020-11-26 08:40:00|3316.8|3304.8|3308.9|3296.9|3316.9|3304.9|3308.9|3296.9|61
1606380300000|2020-11-26 08:45:00|3309.9|3297.9|3299.5|3287.5|3310.4|3298.4|3298.5|3286.5|90
1606380600000|2020-11-26 08:50:00|3299|3287|3296.9|3284.9|3301.4|3289.4|3296.4|3284.4|198
1606380900000|2020-11-26 08:55:00|3296.4|3284.4|3290.9|3278.9|3296.4|3284.4|3288.4|3276.4|69
1606381200000|2020-11-26 09:00:00|3290.8|3278.8|3294.4|3282.4|3297.3|3285.3|3289.4|3277.4|220
1606381500000|2020-11-26 09:05:00|3293.9|3281.9|3291.4|3279.4|3294.4|3282.4|3290.8|3278.8|5
1606381800000|2020-11-26 09:10:00|3291.9|3279.9|3298.9|3286.9|3298.9|3286.9|3291.9|3279.9|48
1606382100000|2020-11-26 09:15:00|3299.4|3287.4|3298.9|3286.9|3302.9|3290.9|3298.9|3286.9|25
1606382400000|2020-11-26 09:20:00|3299.9|3287.9|3298.3|3286.3|3299.9|3287.9|3294.3|3282.3|79
1606382700000|2020-11-26 09:25:00|3296.8|3284.8|3296.2|3284.2|3297.8|3285.8|3296.2|3284.2|21
1606383000000|2020-11-26 09:30:00|3295.3|3283.3|3294.8|3282.8|3296.8|3284.8|3289.8|3277.8|26
1606383300000|2020-11-26 09:35:00|3294.3|3282.3|3300.8|3288.8|3300.8|3288.8|3291.2|3279.2|153
1606383600000|2020-11-26 09:40:00|3301.3|3289.3|3306.1|3294.1|3307.2|3295.2|3300.8|3288.8|158
1606383900000|2020-11-26 09:45:00|3307.1|3295.1|3302.1|3290.1|3307.1|3295.1|3302.1|3290.1|118
1606384200000|2020-11-26 09:50:00|3301.6|3289.6|3294.1|3282.1|3301.6|3289.6|3292.6|3280.6|254
1606384500000|2020-11-26 09:55:00|3294.5|3282.5|3306|3294|3306.1|3294|3287.8|3271.8|330
1606444200000|2020-11-27 02:30:00|3367.3|3355.3|3351.8|3339.8|3367.8|3355.8|3345.3|3333.3|562
1606444500000|2020-11-27 02:35:00|3351.3|3339.3|3351.9|3339.9|3353.5|3341.5|3348.3|3336.3|67
1606444800000|2020-11-27 02:40:00|3351.4|3339.4|3343.9|3331.9|3351.9|3339.9|3342.8|3330.8|96
1606445100000|2020-11-27 02:45:00|3343.5|3331.5|3342.8|3330.8|3344.9|3332.9|3339.8|3327.8|94
1606445400000|2020-11-27 02:50:00|3342.3|3330.3|3342|3330|3342.9|3330.9|3336.8|3324.8|36
1606445700000|2020-11-27 02:55:00|3341.9|3329.9|3334.3|3322.3|3342.4|3330.4|3334.3|3322.3|49
1606446000000|2020-11-27 03:00:00|3334.8|3322.8|3330.7|3318.7|3338.3|3326.3|3330.2|3318.2|76
1606446300000|2020-11-27 03:05:00|3330.8|3318.8|3325.3|3313.3|3332.4|3320.4|3325.2|3313.2|71
1606446600000|2020-11-27 03:10:00|3325.2|3313.2|3318.9|3306.9|3326.3|3314.3|3314.9|3302.9|96
1606446900000|2020-11-27 03:15:00|3318.4|3306.4|3315.3|3303.3|3319.9|3307.9|3313.3|3301.3|103
1606447200000|2020-11-27 03:20:00|3315.4|3303.4|3314.8|3302.8|3315.4|3303.4|3311.2|3299.2|116
1606447500000|2020-11-27 03:25:00|3314.3|3302.3|3309.9|3297.9|3314.8|3302.8|3309.4|3297.4|124
1606447800000|2020-11-27 03:30:00|3309.4|3297.4|3314.5|3302.5|3314.5|3302.5|3308.5|3296.5|36
1606448100000|2020-11-27 03:35:00|3314.9|3302.9|3315.3|3303.3|3318.4|3306.4|3314.2|3302.2|58
1606448400000|2020-11-27 03:40:00|3315.8|3303.8|3315.4|3303.4|3317.9|3305.9|3312.8|3300.8|9
1606448700000|2020-11-27 03:45:00|3315.3|3303.3|3315.8|3303.8|3315.8|3303.8|3312.8|3300.8|4
1606449000000|2020-11-27 03:50:00|3316.3|3304.3|3318.5|3306.5|3319.5|3307.5|3316.3|3304.3|29
1606449300000|2020-11-27 03:55:00|3318.9|3306.9|3323.4|3311.4|3323.4|3311.4|3318.9|3306.9|39
1606449600000|2020-11-27 04:00:00|3322.5|3310.5|3323.4|3311.4|3323.5|3311.5|3321.9|3309.9|2
1606449900000|2020-11-27 04:05:00|3323.3|3311.3|3320.3|3308.3|3325.2|3313.2|3320.3|3308.3|133
1606450200000|2020-11-27 04:10:00|3320.2|3308.2|3278.3|3266.3|3320.2|3308.2|3271.3|3259.3|202
1606450500000|2020-11-27 04:15:00|3277.9|3265.9|3280.4|3268.4|3285.3|3273.3|3276.8|3264.8|31
1606450800000|2020-11-27 04:20:00|3279.9|3267.9|3289.8|3277.8|3290.8|3278.8|3279.5|3267.5|29
1606451100000|2020-11-27 04:25:00|3290.3|3278.3|3286.8|3274.8|3290.3|3278.3|3283.8|3271.8|6
1606458600000|2020-11-27 06:30:00|3305.1|3293.1|3317.4|3305.4|3317.9|3305.9|3305.1|3293.1|231
1606458900000|2020-11-27 06:35:00|3318.4|3306.4|3331.3|3319.3|3334.4|3322.4|3318.4|3306.4|156
1606459200000|2020-11-27 06:40:00|3331.8|3319.8|3331|3319|3337.4|3325.4|3328.4|3316.4|64
1606459500000|2020-11-27 06:45:00|3330.5|3318.5|3321.3|3309.3|3332.5|3320.5|3319.4|3307.4|39
1606459800000|2020-11-27 06:50:00|3320.7|3308.7|3330.4|3318.4|3331.6|3319.6|3320.2|3308.2|36
1606460100000|2020-11-27 06:55:00|3329.8|3317.8|3322.4|3310.4|3330.4|3318.4|3322.3|3310.3|27
1606460400000|2020-11-27 07:00:00|3322.8|3310.8|3323.5|3311.5|3324.9|3312.9|3320.8|3308.8|68
1606460700000|2020-11-27 07:05:00|3326.6|3314.6|3324.5|3312.5|3327.6|3315.6|3323.9|3311.9|61
1606461000000|2020-11-27 07:10:00|3323.6|3311.6|3326|3314|3326|3314|3321|3309|55
1606461300000|2020-11-27 07:15:00|3325.6|3313.6|3328.7|3316.7|3330.7|3318.7|3323.5|3311.5|133
1606461600000|2020-11-27 07:20:00|3328.2|3316.2|3329.8|3317.8|3331.9|3319.9|3324.3|3312.3|134
1606461900000|2020-11-27 07:25:00|3328.8|3316.8|3328.3|3316.3|3331.3|3319.3|3324.3|3312.3|53
1606462200000|2020-11-27 07:30:00|3328.9|3316.9|3334.8|3322.8|3335.8|3323.8|3326.3|3314.3|144
1606462500000|2020-11-27 07:35:00|3334.3|3322.3|3338.3|3326.3|3338.9|3326.9|3333.8|3321.8|15
1606462800000|2020-11-27 07:40:00|3338.2|3326.2|3345.9|3333.9|3347.3|3335.3|3335.3|3323.3|101
1606463100000|2020-11-27 07:45:00|3346.8|3334.8|3355.3|3343.3|3356.6|3344.6|3343.4|3323.4|101
1606463400000|2020-11-27 07:50:00|3355.8|3343.8|3355.8|3343.8|3357|3345|3354.6|3342.6|23
1606463700000|2020-11-27 07:55:00|3356.3|3344.3|3354.4|3342.4|3356.3|3344.3|3354.4|3342.4|100
1606464000000|2020-11-27 08:00:00|3353.1|3341.1|3351.4|3339.4|3353.1|3341.1|3349.3|3337.3|130
1606464300000|2020-11-27 08:05:00|3351|3339|3356.7|3344.7|3356.7|3344.7|3349|3337|39
1606464600000|2020-11-27 08:10:00|3356.3|3344.3|3377.7|3365.7|3377.8|3365.8|3356.2|3344.2|198
1606464900000|2020-11-27 08:15:00|3378.9|3366.9|3374.4|3362.4|3380.7|3368.7|3374.4|3362.4|207
1606465200000|2020-11-27 08:20:00|3374.9|3362.9|3374.4|3362.4|3378.4|3366.4|3367.4|3355.4|81
1606465500000|2020-11-27 08:25:00|3374.5|3362.5|3381.5|3369.5|3383.9|3371.9|3373.9|3361.9|41
1606465800000|2020-11-27 08:30:00|3381.6|3369.6|3380.9|3368.9|3381.6|3369.6|3379.4|3367.4|20
1606466100000|2020-11-27 08:35:00|3380.5|3368.5|3379|3367|3381|3369|3375.4|3363.4|24
1606466400000|2020-11-27 08:40:00|3380|3368|3374|3362|3381|3369|3370|3358|85
1606466700000|2020-11-27 08:45:00|3373.5|3361.5|3372|3360|3373.5|3361.5|3369|3357|18
1606467000000|2020-11-27 08:50:00|3372.9|3360.9|3374|3362|3377.5|3365.5|3372.9|3360.9|12
1606467300000|2020-11-27 08:55:00|3373.1|3361.1|3371|3359|3373.1|3361.1|3370|3358|2
1606467600000|2020-11-27 09:00:00|3371.9|3359.9|3378.4|3366.4|3378.4|3366.4|3371.9|3359.9|95
1606467900000|2020-11-27 09:05:00|3377.4|3365.4|3397.9|3385.9|3397.9|3385.9|3375.4|3363.4|236
1606468200000|2020-11-27 09:10:00|3397.8|3385.8|3401.4|3389.4|3401.4|3389.4|3377.5|3357.5|323
1606468500000|2020-11-27 09:15:00|3400.9|3388.9|3384.2|3372.2|3400.9|3388.9|3380.9|3368.9|274
1606468800000|2020-11-27 09:20:00|3384.7|3372.7|3384.8|3372.8|3389.8|3377.8|3384.7|3372.7|182
1606469100000|2020-11-27 09:25:00|3385.7|3373.7|3383.3|3371.3|3386.3|3374.3|3379.3|3367.3|51
1606469400000|2020-11-27 09:30:00|3382.9|3370.9|3381.3|3369.3|3382.9|3370.9|3367.9|3355.9|96
1606469700000|2020-11-27 09:35:00|3380.9|3368.9|3384.9|3372.9|3387.4|3375.4|3377.3|3364.8|73
1606470000000|2020-11-27 09:40:00|3384.8|3372.8|3390.4|3378.4|3392.4|3380.4|3384.8|3372.8|70
1606470300000|2020-11-27 09:45:00|3389.9|3377.9|3391.9|3379.9|3393.4|3381.4|3388.4|3376.4|11
1606470600000|2020-11-27 09:50:00|3392.8|3380.8|3391|3379|3397.4|3385.4|3390.5|3378.5|49
1606470900000|2020-11-27 09:55:00|3390.9|3378.9|3402.5|3390.5|3402.5|3390.5|3390.4|3378.4|257
1606703400000|2020-11-30 02:30:00|3383.2|3367.2|3379.3|3367.3|3388.7|3375.9|3371.3|3359.3|48
1606703700000|2020-11-30 02:35:00|3379.1|3367.1|3377.9|3365.9|3381.9|3369.9|3377.9|3365.9|46
1606704000000|2020-11-30 02:40:00|3377.5|3365.5|3354.5|3342.5|3377.5|3365.5|3353.5|3341.5|220
1606704300000|2020-11-30 02:45:00|3353.1|3341.1|3358.5|3346.5|3360.5|3348.5|3349.5|3337.5|42
1606704600000|2020-11-30 02:50:00|3358.4|3346.4|3358.8|3346.8|3363.9|3351.9|3356.3|3344.3|104
1606704900000|2020-11-30 02:55:00|3358.3|3346.3|3357.8|3345.8|3362.5|3350.5|3354.7|3342.7|144
1606705200000|2020-11-30 03:00:00|3357.3|3345.3|3354|3342|3360.7|3348.7|3353.9|3341.9|94
1606705500000|2020-11-30 03:05:00|3353.9|3341.9|3348.8|3336.8|3353.9|3341.9|3344.4|3332.4|117
1606705800000|2020-11-30 03:10:00|3347.9|3335.9|3356.4|3344.4|3358|3346|3344.8|3332.8|32
1606706100000|2020-11-30 03:15:00|3356.3|3344.3|3358.3|3346.3|3361|3349|3352.8|3340.8|36
1606706400000|2020-11-30 03:20:00|3357.9|3345.9|3360.9|3348.9|3364|3352|3357.4|3345.4|33
1606706700000|2020-11-30 03:25:00|3360.5|3348.5|3349.4|3337.4|3360.5|3348.5|3346|3334|218
1606707000000|2020-11-30 03:30:00|3349.5|3337.5|3349.5|3337.5|3354.4|3342.4|3348.2|3336.2|41
1606707300000|2020-11-30 03:35:00|3349.4|3337.4|3351.4|3339.4|3352.4|3340.4|3349.4|3337.4|1
1606707600000|2020-11-30 03:40:00|3351.9|3339.9|3353.4|3341.4|3353.4|3341.4|3350.4|3338.4|0
1606707900000|2020-11-30 03:45:00|3353.9|3341.9|3352.4|3340.4|3354.4|3342.4|3350.4|3338.4|0
1606708200000|2020-11-30 03:50:00|3353.4|3341.4|3352.3|3340.3|3353.4|3341.4|3350.4|3338.4|27
1606708500000|2020-11-30 03:55:00|3352.7|3340.7|3351.2|3339.2|3353.2|3341.2|3351.2|3339.2|27
1606708800000|2020-11-30 04:00:00|3350.8|3338.8|3354.4|3342.4|3354.4|3342.4|3349.8|3337.8|42
1606709100000|2020-11-30 04:05:00|3354.8|3342.8|3352.2|3340.2|3355.4|3343.4|3351.8|3339.8|3
1606709400000|2020-11-30 04:10:00|3352.9|3340.9|3352.9|3340.9|3353.4|3341.4|3352.8|3340.8|0
1606709700000|2020-11-30 04:15:00|3352.8|3340.8|3353.7|3341.7|3353.7|3341.7|3352.7|3340.7|0
1606710000000|2020-11-30 04:20:00|3353.6|3341.6|3353.3|3341.3|3353.7|3341.7|3353.2|3341.2|6
1606710300000|2020-11-30 04:25:00|3353.2|3341.2|3360.2|3348.2|3362.3|3350.3|3351.3|3339.3|61
1606717800000|2020-11-30 06:30:00|3323.5|3311.5|3322.4|3310.4|3328|3316|3311.8|3299.8|134
1606718100000|2020-11-30 06:35:00|3322|3310|3324.2|3312.2|3324.2|3312.2|3319|3307|84
1606718400000|2020-11-30 06:40:00|3325.1|3313.1|3322.6|3310.6|3325.6|3313.6|3321.1|3309.1|33
1606718700000|2020-11-30 06:45:00|3322.5|3310.5|3330.9|3318.9|3331.3|3319.3|3319.3|3307.3|72
1606719000000|2020-11-30 06:50:00|3329.7|3317.7|3330.1|3318.1|3333.1|3321.1|3325.3|3313.3|17
1606719300000|2020-11-30 06:55:00|3331.1|3319.1|3334.9|3322.9|3337.5|3325.5|3329.6|3317.6|48
1606719600000|2020-11-30 07:00:00|3334.8|3322.8|3332.9|3320.9|3337.5|3325.5|3332.3|3320.3|51
1606719900000|2020-11-30 07:05:00|3333.3|3321.3|3347.7|3335.7|3348.5|3336.5|3332.3|3320.3|41
1606720200000|2020-11-30 07:10:00|3347.6|3335.6|3346.5|3334.5|3351.1|3339.1|3344.4|3332.4|26
1606720500000|2020-11-30 07:15:00|3347.5|3335.5|3343.9|3331.9|3349|3337|3343.3|3331.3|19
1606720800000|2020-11-30 07:20:00|3343.3|3331.3|3337.9|3325.9|3344.9|3332.9|3337.9|3325.9|38
1606721100000|2020-11-30 07:25:00|3338.3|3326.3|3343.6|3331.6|3344.5|3332.5|3334.3|3322.3|22
1606721400000|2020-11-30 07:30:00|3343.5|3331.5|3352.1|3340.1|3354.7|3342.7|3342|3330|8
1606721700000|2020-11-30 07:35:00|3352.5|3340.5|3359.1|3347.1|3360.3|3348.3|3352.1|3340.1|15
1606722000000|2020-11-30 07:40:00|3358.6|3346.6|3357.1|3345.1|3358.6|3346.6|3353.1|3341.1|0
1606722300000|2020-11-30 07:45:00|3356.7|3344.7|3353.1|3341.1|3356.7|3344.7|3352|3340|4
1606722600000|2020-11-30 07:50:00|3352.6|3340.6|3353|3341|3355.6|3343.6|3352.6|3340.6|0
1606722900000|2020-11-30 07:55:00|3352.5|3340.5|3364.4|3352.4|3365.4|3353.4|3352|3340|50
1606723200000|2020-11-30 08:00:00|3363.9|3351.9|3370.8|3358.8|3371.2|3359.2|3363.3|3351.3|63
1606723500000|2020-11-30 08:05:00|3373.2|3361.2|3368.8|3356.8|3377.4|3365.4|3368.8|3356.8|12
1606723800000|2020-11-30 08:10:00|3368.3|3356.3|3376.3|3364.3|3380.8|3368.8|3364|3352|25
1606724100000|2020-11-30 08:15:00|3376.8|3364.8|3376.9|3364.9|3377.8|3365.8|3374.2|3362.2|34
1606724400000|2020-11-30 08:20:00|3376.8|3364.8|3377.2|3365.2|3379.6|3367.6|3375.6|3363.6|37
1606724700000|2020-11-30 08:25:00|3376.7|3364.7|3375.1|3363.1|3377.6|3365.6|3369.6|3357.6|13
1606725000000|2020-11-30 08:30:00|3375.5|3363.5|3376.2|3364.2|3376.6|3364.6|3367.6|3355.6|2
1606725300000|2020-11-30 08:35:00|3376.1|3364.1|3380.1|3368.1|3385.2|3373.2|3376.1|3364.1|16
1606725600000|2020-11-30 08:40:00|3379.6|3367.6|3382.4|3370.4|3382.6|3370.6|3378.6|3366.6|54
1606725900000|2020-11-30 08:45:00|3383|3371|3379.3|3367.3|3383|3371|3374.3|3362.3|33
1606726200000|2020-11-30 08:50:00|3378.5|3366.5|3381.9|3369.9|3381.9|3369.9|3378.3|3366.3|5
1606726500000|2020-11-30 08:55:00|3381.4|3369.4|3378.3|3366.3|3382.9|3370.9|3377.8|3365.8|7
1606726800000|2020-11-30 09:00:00|3379.8|3367.8|3369.3|3357.3|3380.2|3368.2|3369.3|3357.3|37
1606727100000|2020-11-30 09:05:00|3369.8|3357.8|3369.3|3357.3|3372.1|3360.1|3364.3|3352.3|25
1606727400000|2020-11-30 09:10:00|3369.4|3357.4|3371.9|3359.9|3371.9|3359.9|3367.3|3355.3|49
1606727700000|2020-11-30 09:15:00|3372.3|3360.3|3372.3|3360.3|3372.9|3360.9|3367.3|3355.3|56
1606728000000|2020-11-30 09:20:00|3372.7|3360.7|3354.3|3342.3|3372.9|3360.9|3354.3|3342.3|101
1606728300000|2020-11-30 09:25:00|3353.9|3341.9|3355.3|3343.3|3360.9|3348.9|3346.3|3334.3|68
1606728600000|2020-11-30 09:30:00|3353.8|3341.8|3348.8|3336.8|3354.8|3342.8|3347.3|3335.3|61
1606728900000|2020-11-30 09:35:00|3349.2|3337.2|3345.3|3333.3|3350.3|3338.3|3341.3|3329.3|56
1606729200000|2020-11-30 09:40:00|3344.4|3332.4|3346.5|3334.5|3349.3|3337.3|3341.8|3329.8|67
1606729500000|2020-11-30 09:45:00|3347.1|3335.1|3349.3|3337.3|3349.7|3337.7|3344.8|3332.8|41
1606729800000|2020-11-30 09:50:00|3348.2|3336.2|3356.3|3344.3|3362.1|3350.1|3346.2|3334.2|116
1606730100000|2020-11-30 09:55:00|3357.1|3345.1|3365|3353|3366.1|3354.1|3349.9|3337.9|147
1606789800000|2020-12-01 02:30:00|3352.1|3340.1|3341.9|3329.9|3355.2|3343.2|3336.6|3324.6|20
1606790100000|2020-12-01 02:35:00|3342.3|3330.3|3339.7|3327.7|3346.4|3334.4|3339.7|3327.7|51
1606790400000|2020-12-01 02:40:00|3339.6|3327.6|3349.7|3337.7|3349.7|3337.7|3339.6|3327.6|30
1606790700000|2020-12-01 02:45:00|3349.9|3337.9|3351|3339|3352.3|3340.3|3347.4|3335.4|52
1606791000000|2020-12-01 02:50:00|3350.7|3338.7|3355.5|3343.5|3358.4|3346.4|3349.4|3337.4|13
1606791300000|2020-12-01 02:55:00|3355.6|3343.6|3377.5|3365.5|3378|3366|3355|3343|79
1606791600000|2020-12-01 03:00:00|3377.9|3365.9|3372|3360|3379|3367|3370|3358|10
1606791900000|2020-12-01 03:05:00|3371.5|3359.5|3366.6|3354.6|3372|3360|3362.6|3350.6|21
1606792200000|2020-12-01 03:10:00|3365.6|3353.6|3361.6|3349.6|3365.6|3353.6|3357.6|3345.6|2
1606792500000|2020-12-01 03:15:00|3362.6|3350.6|3364.1|3352.1|3370|3358|3361.7|3349.7|4
1606792800000|2020-12-01 03:20:00|3364|3352|3361.1|3349.1|3368.9|3356.9|3361|3349|3
1606793100000|2020-12-01 03:25:00|3361|3349|3359|3347|3362.6|3350.6|3352|3340|28
1606793400000|2020-12-01 03:30:00|3359.5|3347.5|3356.6|3344.6|3360.2|3348.2|3352.6|3340.6|15
1606793700000|2020-12-01 03:35:00|3355.8|3343.8|3358.6|3346.6|3359|3347|3354.6|3342.6|1
1606794000000|2020-12-01 03:40:00|3357.1|3345.1|3353.3|3341.3|3358.6|3346.6|3352.2|3340.2|9
1606794300000|2020-12-01 03:45:00|3353.7|3341.7|3358.2|3346.2|3360.2|3348.2|3352.2|3340.2|13
1606794600000|2020-12-01 03:50:00|3358.7|3346.7|3355.6|3343.6|3359.2|3347.2|3355.2|3343.2|4
1606794900000|2020-12-01 03:55:00|3356.1|3344.1|3364.8|3352.8|3364.8|3352.8|3354.8|3342.8|24
1606795200000|2020-12-01 04:00:00|3364.4|3352.4|3367.9|3355.9|3368.6|3356.6|3362.8|3350.8|36
1606795500000|2020-12-01 04:05:00|3368.4|3356.4|3372.5|3360.5|3375.5|3363.5|3367.9|3355.9|84
1606795800000|2020-12-01 04:10:00|3371.5|3359.5|3380.9|3368.9|3380.9|3368.9|3371.5|3359.5|70
1606796100000|2020-12-01 04:15:00|3380.8|3368.8|3380.7|3368.7|3383.1|3371.1|3378.8|3366.8|70
1606796400000|2020-12-01 04:20:00|3380.9|3368.9|3378.3|3366.3|3380.9|3368.9|3378.3|3366.3|81
1606796700000|2020-12-01 04:25:00|3378.5|3366.5|3378.4|3366.4|3379.9|3367.9|3376.4|3364.4|19
1606804200000|2020-12-01 06:30:00|3373.7|3361.7|3360|3348|3373.7|3361.7|3360|3348|28
1606804500000|2020-12-01 06:35:00|3360.5|3348.5|3357.9|3345.9|3361.7|3349.7|3357.5|3345.5|40
1606804800000|2020-12-01 06:40:00|3357.6|3345.6|3355.6|3343.6|3357.6|3345.6|3354.8|3342.8|145
1606805100000|2020-12-01 06:45:00|3354.9|3342.9|3352.4|3340.4|3356.4|3344.4|3352.4|3340.4|48
1606805400000|2020-12-01 06:50:00|3353.8|3341.8|3358|3346|3358|3346|3353.4|3341.4|0
1606805700000|2020-12-01 06:55:00|3359|3347|3373.3|3361.3|3376.8|3364.8|3359|3347|10
1606806000000|2020-12-01 07:00:00|3373.7|3361.7|3376.5|3364.5|3376.8|3364.8|3373.5|3361.5|10
1606806300000|2020-12-01 07:05:00|3376.7|3364.7|3384.3|3372.3|3387.2|3375.2|3375.9|3363.9|44
1606806600000|2020-12-01 07:10:00|3384.7|3372.7|3387|3375|3388.9|3376.9|3383.3|3371.3|138
1606806900000|2020-12-01 07:15:00|3388|3376|3388.2|3376.2|3388.2|3376.2|3385.5|3373.5|42
1606807200000|2020-12-01 07:20:00|3388.5|3376.5|3382.5|3370.5|3389.7|3377.7|3381|3369|66
1606807500000|2020-12-01 07:25:00|3381.7|3369.7|3387.5|3375.5|3387.5|3375.5|3380.6|3368.6|1
1606807800000|2020-12-01 07:30:00|3387.9|3375.9|3396.4|3384.4|3401.1|3389.1|3387.9|3375.9|204
1606808100000|2020-12-01 07:35:00|3396|3384|3399.4|3387.4|3401.6|3389.6|3394.3|3382.3|69
1606808400000|2020-12-01 07:40:00|3399.7|3387.7|3409.6|3397.6|3409.6|3397.6|3396.7|3384.7|166
1606808700000|2020-12-01 07:45:00|3408.5|3396.5|3414.6|3402.6|3416.6|3404.6|3405.2|3393.2|70
1606809000000|2020-12-01 07:50:00|3415.6|3403.6|3418.2|3406.2|3418.6|3406.6|3411.1|3399.1|31
1606809300000|2020-12-01 07:55:00|3418.6|3406.6|3412.6|3400.6|3418.8|3406.8|3411.5|3399.5|15
1606809600000|2020-12-01 08:00:00|3412|3400|3408.4|3396.4|3412|3400|3406.4|3394.4|1
1606809900000|2020-12-01 08:05:00|3408.6|3396.6|3408.1|3396.1|3410.4|3398.4|3408|3396|36
1606810200000|2020-12-01 08:10:00|3408|3396|3406.3|3394.3|3409|3397|3404|3392|20
1606810500000|2020-12-01 08:15:00|3405|3393|3404.3|3392.3|3405.3|3393.3|3400.7|3388.7|16
1606810800000|2020-12-01 08:20:00|3402.3|3390.3|3405.9|3393.9|3405.9|3393.9|3402.3|3390.3|2
1606811100000|2020-12-01 08:25:00|3406.4|3394.4|3408.6|3396.6|3408.6|3396.6|3405.9|3393.9|0
1606811400000|2020-12-01 08:30:00|3409.3|3397.3|3408.9|3396.9|3416.9|3404.9|3408.9|3396.9|119
1606811700000|2020-12-01 08:35:00|3408.8|3396.8|3405.5|3393.5|3408.9|3396.9|3403.3|3391.3|22
1606812000000|2020-12-01 08:40:00|3405.4|3393.4|3400.9|3388.9|3408.9|3396.9|3400.9|3388.9|4
1606812300000|2020-12-01 08:45:00|3401.5|3389.5|3410.9|3398.9|3411.5|3399.5|3395.9|3383.9|2
1606812600000|2020-12-01 08:50:00|3410.5|3398.5|3408.5|3396.5|3411.1|3399.1|3406|3394|1
1606812900000|2020-12-01 08:55:00|3409.5|3397.5|3406.9|3394.9|3411.1|3399.1|3406.9|3394.9|6
1606813200000|2020-12-01 09:00:00|3407.1|3395.1|3397.5|3385.5|3407.6|3395.6|3397.5|3385.5|3
1606813500000|2020-12-01 09:05:00|3397.6|3385.6|3401.9|3389.9|3402.5|3390.5|3397|3385|6
1606813800000|2020-12-01 09:10:00|3401.6|3389.6|3396.1|3384.1|3402.7|3390.7|3395.2|3383.2|13
1606814100000|2020-12-01 09:15:00|3396.5|3384.5|3405.1|3393.1|3409.1|3397.1|3396.1|3384.1|4
1606814400000|2020-12-01 09:20:00|3399.8|3387.8|3399.6|3387.6|3400|3388|3398.6|3386.6|48
1606814700000|2020-12-01 09:25:00|3399.5|3387.5|3406.7|3394.7|3408.7|3396.7|3397.1|3385.1|50
1606815000000|2020-12-01 09:30:00|3407.7|3395.7|3400.2|3388.2|3407.7|3395.7|3398.8|3386.8|6
1606815300000|2020-12-01 09:35:00|3399.4|3387.4|3396.7|3384.7|3399.4|3387.4|3393.7|3381.7|13
1606815600000|2020-12-01 09:40:00|3396.6|3384.6|3395.7|3383.7|3399.7|3387.7|3394.7|3382.7|0
1606815900000|2020-12-01 09:45:00|3395.1|3383.1|3382.3|3370.3|3395.1|3383.1|3376.2|3364.2|144
1606816200000|2020-12-01 09:50:00|3381.9|3369.9|3392.1|3380.1|3393.8|3381.8|3381.1|3369.1|26
1606816500000|2020-12-01 09:55:00|3393.2|3381.2|3405|3393|3405|3393|3393.1|3381.1|48
1606876200000|2020-12-02 02:30:00|3350.4|3338.4|3351|3339|3358|3346|3349|3337|33
1606876500000|2020-12-02 02:35:00|3350|3338|3361|3349|3366.4|3354.4|3350|3338|81
1606876800000|2020-12-02 02:40:00|3361.2|3349.2|3365.4|3353.4|3365.4|3353.4|3359.3|3347.3|34
1606877100000|2020-12-02 02:45:00|3366.4|3354.4|3381.9|3369.9|3385.7|3373.7|3366.4|3354.4|22
1606877400000|2020-12-02 02:50:00|3381.4|3369.4|3378.2|3366.2|3385.4|3373.4|3374.7|3362.7|11
1606877700000|2020-12-02 02:55:00|3377.9|3365.9|3373.7|3361.7|3380.7|3368.7|3368.7|3356.7|13
1606878000000|2020-12-02 03:00:00|3373.4|3361.4|3376.7|3364.7|3379.6|3367.6|3372.7|3360.7|0
1606878300000|2020-12-02 03:05:00|3376.4|3364.4|3380.7|3368.7|3382.7|3370.7|3374.7|3362.7|0
1606878600000|2020-12-02 03:10:00|3381.2|3369.2|3379.7|3367.7|3382.7|3370.7|3377.7|3365.7|0
1606878900000|2020-12-02 03:15:00|3380.1|3368.1|3384.7|3372.7|3385.8|3373.8|3378.6|3366.6|1
1606879200000|2020-12-02 03:20:00|3384|3372|3371.8|3359.8|3384.1|3372.1|3371.8|3359.8|43
1606879500000|2020-12-02 03:25:00|3371.1|3359.1|3371.8|3359.8|3375.8|3363.8|3369.4|3357.4|22
1606879800000|2020-12-02 03:30:00|3372.3|3360.3|3377.8|3365.8|3377.8|3365.8|3371.8|3359.8|30
1606880100000|2020-12-02 03:35:00|3378.4|3366.4|3377.4|3365.4|3378.4|3366.4|3375.1|3363.1|0
1606880400000|2020-12-02 03:40:00|3377.3|3365.3|3381.8|3369.8|3382.4|3370.4|3376.4|3364.4|0
1606880700000|2020-12-02 03:45:00|3381.4|3369.4|3376.8|3364.8|3381.8|3369.8|3375.8|3363.8|0
1606881000000|2020-12-02 03:50:00|3376|3364|3375.8|3363.8|3377.3|3365.3|3375.8|3363.8|0
1606881300000|2020-12-02 03:55:00|3375.1|3363.1|3374.7|3362.7|3376.3|3364.3|3373.3|3361.3|0
1606881600000|2020-12-02 04:00:00|3374.1|3362.1|3373.7|3361.7|3375.6|3363.6|3372.7|3360.7|6
1606881900000|2020-12-02 04:05:00|3375.1|3363.1|3377.2|3365.2|3380.7|3368.7|3373.7|3361.7|0
1606882200000|2020-12-02 04:10:00|3377.6|3365.6|3376.6|3364.6|3377.7|3365.7|3376.1|3364.1|0
1606882500000|2020-12-02 04:15:00|3377|3365|3374.6|3362.6|3377.1|3365.1|3373.1|3361.1|0
1606882800000|2020-12-02 04:20:00|3374.2|3362.2|3376.2|3364.2|3376.2|3364.2|3373.1|3361.1|0
1606883100000|2020-12-02 04:25:00|3376.3|3364.3|3370.4|3358.4|3377.3|3365.3|3368.3|3356.3|2
1606890600000|2020-12-02 06:30:00|3364|3352|3371.5|3359.5|3373.5|3361.5|3357.9|3345.9|101
1606890900000|2020-12-02 06:35:00|3370.8|3358.8|3361.7|3349.7|3371|3359|3355.2|3343.2|45
1606891200000|2020-12-02 06:40:00|3362.1|3350.1|3356.2|3344.2|3362.4|3350.4|3354.9|3342.9|4
1606891500000|2020-12-02 06:45:00|3355.9|3343.9|3356.6|3344.6|3361.7|3349.7|3351.2|3339.2|33
1606891800000|2020-12-02 06:50:00|3356.1|3344.1|3365.7|3353.7|3365.7|3353.7|3353.1|3341.1|23
1606892100000|2020-12-02 06:55:00|3366.3|3354.3|3365.2|3353.2|3366.3|3354.3|3359.1|3347.1|10
1606892400000|2020-12-02 07:00:00|3365.7|3353.7|3363.6|3351.6|3372.4|3360.4|3362.6|3350.6|160
1606892700000|2020-12-02 07:05:00|3363.2|3351.2|3362.6|3350.6|3366.9|3354.9|3358.9|3346.9|2
1606893000000|2020-12-02 07:10:00|3363.6|3351.6|3362.9|3350.9|3365.8|3353.8|3361.9|3349.9|6
1606893300000|2020-12-02 07:15:00|3363.6|3351.6|3369.9|3357.9|3372.6|3360.6|3363.6|3351.6|45
1606893600000|2020-12-02 07:20:00|3370.9|3358.9|3374.7|3362.7|3377.2|3365.2|3367.6|3355.6|80
1606893900000|2020-12-02 07:25:00|3375|3363|3374.3|3362.3|3378.5|3366.5|3373.2|3361.2|27
1606894200000|2020-12-02 07:30:00|3374.6|3362.6|3376.1|3364.1|3378.9|3366.9|3374.3|3362.3|7
1606894500000|2020-12-02 07:35:00|3375.6|3363.6|3378.6|3366.6|3378.6|3366.6|3374.6|3362.6|6
1606894800000|2020-12-02 07:40:00|3377.6|3365.6|3376.1|3364.1|3379.6|3367.6|3374.6|3362.6|0
1606895100000|2020-12-02 07:45:00|3375.6|3363.6|3374.2|3362.2|3376.7|3364.7|3374.2|3362.2|23
1606895400000|2020-12-02 07:50:00|3371.6|3359.6|3376.4|3364.4|3377.2|3365.2|3370.2|3358.2|63
1606895700000|2020-12-02 07:55:00|3376.7|3364.7|3383.5|3371.5|3391.4|3379.4|3376.7|3364.7|44
1606896000000|2020-12-02 08:00:00|3383.8|3371.8|3380.5|3368.5|3383.9|3371.9|3379.6|3367.6|12
1606896300000|2020-12-02 08:05:00|3380|3368|3381.1|3369.1|3381.1|3369.1|3377.5|3365.5|3
1606896600000|2020-12-02 08:10:00|3380.1|3368.1|3383.1|3371.1|3387.1|3375.1|3380.1|3368.1|22
1606896900000|2020-12-02 08:15:00|3382.4|3370.4|3381.1|3369.1|3383|3371|3379.6|3367.6|5
1606897200000|2020-12-02 08:20:00|3380.1|3368.1|3372.6|3360.6|3381.1|3369.1|3371.6|3359.6|9
1606897500000|2020-12-02 08:25:00|3373.1|3361.1|3374.1|3362.1|3375.1|3363.1|3370.1|3358.1|5
1606897800000|2020-12-02 08:30:00|3373.4|3361.4|3365|3353|3374.1|3362.1|3361.7|3349.7|11
1606898100000|2020-12-02 08:35:00|3364.3|3352.3|3361.3|3349.3|3364.3|3352.3|3360.3|3348.3|6
1606898400000|2020-12-02 08:40:00|3361.7|3349.7|3369.8|3357.8|3371.3|3359.3|3358.3|3346.3|21
1606898700000|2020-12-02 08:45:00|3367.8|3355.8|3365.3|3353.3|3368.8|3356.8|3364|3352|25
1606899000000|2020-12-02 08:50:00|3364.8|3352.8|3368|3356|3368.7|3356.7|3363|3351|24
1606899300000|2020-12-02 08:55:00|3367.7|3355.7|3365.8|3353.8|3367.7|3355.7|3364.8|3352.8|36
1606899600000|2020-12-02 09:00:00|3365.4|3353.4|3362.9|3350.9|3368|3356|3362.9|3350.9|41
1606899900000|2020-12-02 09:05:00|3363.4|3351.4|3366.1|3354.1|3366.4|3354.4|3363.4|3351.4|7
1606900200000|2020-12-02 09:10:00|3365.8|3353.8|3363.7|3351.7|3366|3354|3362.8|3350.8|6
1606900500000|2020-12-02 09:15:00|3364|3352|3375|3363|3375.6|3363.6|3364|3352|77
1606900800000|2020-12-02 09:20:00|3374.5|3362.5|3374.4|3362.4|3380.1|3368.1|3373.4|3361.4|11
1606901100000|2020-12-02 09:25:00|3373.4|3361.4|3373.7|3361.7|3374.7|3362.7|3368.4|3356.4|7
1606901400000|2020-12-02 09:30:00|3373.4|3361.4|3373.7|3361.7|3373.7|3361.7|3368.1|3356.1|7
1606901700000|2020-12-02 09:35:00|3372.7|3360.7|3370.7|3358.7|3373.2|3361.2|3368.7|3356.7|0
1606902000000|2020-12-02 09:40:00|3370.8|3358.8|3373.1|3361.1|3374.7|3362.7|3370.1|3358.1|0
1606902300000|2020-12-02 09:45:00|3373.4|3361.4|3369.9|3357.9|3377.3|3365.3|3369.8|3357.8|6
1606902600000|2020-12-02 09:50:00|3369.8|3357.8|3373.1|3361.1|3374.5|3362.5|3366.4|3354.4|28
1606902900000|2020-12-02 09:55:00|3372.8|3360.8|3370.5|3358.5|3375.8|3363.8|3369|3357|28
1606962600000|2020-12-03 02:30:00|3383.2|3371.2|3375.9|3363.9|3385.7|3373.7|3374.9|3362.9|8
1606962900000|2020-12-03 02:35:00|3376.5|3364.5|3371.2|3359.2|3376.8|3364.8|3366.9|3354.9|33
1606963200000|2020-12-03 02:40:00|3371.6|3359.6|3371.6|3359.6|3374.6|3362.6|3369.6|3357.6|9
1606963500000|2020-12-03 02:45:00|3372.3|3360.3|3375.2|3363.2|3375.2|3363.2|3372.3|3360.3|14
1606963800000|2020-12-03 02:50:00|3374.9|3362.9|3370.1|3358.1|3376.5|3364.5|3369.2|3357.2|55
1606964100000|2020-12-03 02:55:00|3369.6|3357.6|3377.2|3365.2|3377.2|3365.2|3369.6|3357.6|81
1606964400000|2020-12-03 03:00:00|3377.9|3365.9|3383.2|3371.2|3383.5|3371.5|3373.9|3361.9|48
1606964700000|2020-12-03 03:05:00|3382.9|3370.9|3390.5|3378.5|3392.4|3380.4|3381.7|3369.7|35
1606965000000|2020-12-03 03:10:00|3390|3378|3388.9|3376.9|3390.6|3378.6|3385.8|3373.8|7
1606965300000|2020-12-03 03:15:00|3389.4|3377.4|3396|3384|3398.6|3386.6|3389.4|3377.4|47
1606965600000|2020-12-03 03:20:00|3396.6|3384.6|3404|3392|3404.7|3392.7|3396|3384|48
1606965900000|2020-12-03 03:25:00|3404.4|3392.4|3400|3388|3404.5|3392.5|3396|3384|5
1606966200000|2020-12-03 03:30:00|3400.4|3388.4|3397|3385|3400.5|3388.5|3392|3380|3
1606966500000|2020-12-03 03:35:00|3396.6|3384.6|3395.3|3383.3|3397.3|3385.3|3394.3|3382.3|1
1606966800000|2020-12-03 03:40:00|3394.6|3382.6|3391.4|3379.4|3395.3|3383.3|3390.3|3378.3|1
1606967100000|2020-12-03 03:45:00|3391.8|3379.8|3390.6|3378.6|3394.4|3382.4|3389.6|3377.6|1
1606967400000|2020-12-03 03:50:00|3391.3|3379.3|3392.1|3380.1|3392.9|3380.9|3391.2|3379.2|1
1606967700000|2020-12-03 03:55:00|3391.7|3379.7|3388.6|3376.6|3392.9|3380.9|3385.9|3373.9|1
1606968000000|2020-12-03 04:00:00|3388.9|3376.9|3387.5|3375.5|3391.2|3379.2|3387.2|3375.2|4
1606968300000|2020-12-03 04:05:00|3387.2|3375.2|3385.8|3373.8|3387.5|3375.5|3385.8|3373.8|2
1606968600000|2020-12-03 04:10:00|3386.8|3374.8|3389.8|3377.8|3390.2|3378.2|3385.8|3373.8|0
1606968900000|2020-12-03 04:15:00|3390.2|3378.2|3387.2|3375.2|3390.8|3378.8|3386.8|3374.8|11
1606969200000|2020-12-03 04:20:00|3387|3375|3381.8|3369.8|3387|3375|3380.6|3368.6|2
1606969500000|2020-12-03 04:25:00|3381.5|3369.5|3380.5|3368.5|3381.8|3369.8|3376.1|3364.1|13
1606977000000|2020-12-03 06:30:00|3381|3369|3384.7|3372.7|3389|3377|3381|3369|2
1606977300000|2020-12-03 06:35:00|3385.7|3373.7|3381.7|3369.7|3386.7|3374.7|3380.7|3368.7|0
1606977600000|2020-12-03 06:40:00|3382|3370|3386.6|3374.6|3386.7|3374.7|3380.7|3368.7|0
1606977900000|2020-12-03 06:45:00|3386.3|3374.3|3390.3|3378.3|3390.6|3378.6|3383.9|3371.9|6
1606978200000|2020-12-03 06:50:00|3390.6|3378.6|3390.6|3378.6|3393.6|3381.6|3389.1|3377.1|26
1606978500000|2020-12-03 06:55:00|3391|3379|3390.1|3378.1|3393.3|3381.3|3389.6|3377.6|3
1606978800000|2020-12-03 07:00:00|3390|3378|3387.9|3375.9|3392.8|3380.8|3386.6|3374.6|2
1606979100000|2020-12-03 07:05:00|3386.3|3374.3|3382.6|3370.6|3387.6|3375.6|3380.6|3368.6|10
1606979400000|2020-12-03 07:10:00|3381.9|3369.9|3382.9|3370.9|3383.9|3371.9|3381.4|3369.4|0
1606979700000|2020-12-03 07:15:00|3382.8|3370.8|3377.8|3365.8|3382.8|3370.8|3375.8|3363.8|31
1606980000000|2020-12-03 07:20:00|3378.5|3366.5|3378.1|3366.1|3380.4|3368.4|3377.3|3365.3|21
1606980300000|2020-12-03 07:25:00|3378.4|3366.4|3379.1|3367.1|3379.1|3367.1|3378.1|3366.1|0
1606980600000|2020-12-03 07:30:00|3378.6|3366.6|3378.1|3366.1|3379.1|3367.1|3377.1|3365.1|0
1606980900000|2020-12-03 07:35:00|3377.7|3365.7|3377.1|3365.1|3379.1|3367.1|3377.1|3365.1|0
1606981200000|2020-12-03 07:40:00|3376.4|3364.4|3374.1|3362.1|3376.4|3364.4|3374.1|3362.1|1
1606981500000|2020-12-03 07:45:00|3373.1|3361.1|3363|3351|3373.1|3361.1|3339.5|3319.5|23
1606981800000|2020-12-03 07:50:00|3363.4|3351.4|3358.3|3346.3|3363.7|3351.7|3355.7|3339.2|36
1606982100000|2020-12-03 07:55:00|3357.6|3345.6|3350.7|3338.7|3357.6|3345.6|3346.3|3334.3|24
1606982400000|2020-12-03 08:00:00|3349.7|3337.7|3355.3|3343.3|3356.6|3344.6|3349.7|3337.7|3
1606982700000|2020-12-03 08:05:00|3354.8|3342.8|3341.7|3329.7|3355.3|3343.3|3340|3328|16
1606983000000|2020-12-03 08:10:00|3341|3329|3334.7|3322.7|3342|3330|3333.7|3321.7|27
1606983300000|2020-12-03 08:15:00|3335|3323|3341.3|3329.3|3342.7|3330.7|3334.7|3322.7|13
1606983600000|2020-12-03 08:20:00|3341|3329|3339|3327|3341.3|3329.3|3338.3|3326.3|0
1606983900000|2020-12-03 08:25:00|3341.1|3329.1|3338.9|3326.9|3343.7|3331.7|3328.7|3316.7|65
1606984200000|2020-12-03 08:30:00|3337.7|3325.7|3331.4|3319.4|3340.3|3328.3|3330.8|3318.8|31
1606984500000|2020-12-03 08:35:00|3332.8|3320.8|3381.4|3369.4|3381.9|3369.9|3331.7|3319.7|183
1606984800000|2020-12-03 08:40:00|3381.7|3369.7|3420.8|3408.8|3422.8|3410.8|3381.1|3369.1|165
1606985100000|2020-12-03 08:45:00|3420.5|3408.5|3424.7|3412.7|3443.1|3431.1|3418.8|3406.8|137
1606985400000|2020-12-03 08:50:00|3428.5|3412.5|3427.1|3415.1|3436.1|3424.1|3425.7|3412.5|15
1606985700000|2020-12-03 08:55:00|3427|3415|3402|3390|3428.8|3416.8|3401|3389|68
1606986000000|2020-12-03 09:00:00|3401|3389|3396|3384|3405.2|3393.2|3394.7|3382.7|29
1606986300000|2020-12-03 09:05:00|3396.4|3384.4|3402.3|3390.3|3405|3393|3395|3383|46
1606986600000|2020-12-03 09:10:00|3403|3391|3385.5|3373.5|3403|3391|3382.3|3370.3|44
1606986900000|2020-12-03 09:15:00|3385.6|3373.6|3402.3|3390.3|3403|3391|3385.6|3373.6|5
1606987200000|2020-12-03 09:20:00|3402.2|3390.2|3405|3393|3413|3401|3399.3|3387.3|25
1606987500000|2020-12-03 09:25:00|3403.5|3391.5|3410|3398|3412|3400|3400.1|3388.1|8
1606987800000|2020-12-03 09:30:00|3410.5|3398.5|3405.4|3393.4|3415|3403|3404.9|3392.9|18
1606988100000|2020-12-03 09:35:00|3405.2|3393.2|3404.6|3392.6|3410.2|3398.2|3403.5|3391.5|46
1606988400000|2020-12-03 09:40:00|3403.9|3391.9|3402.7|3390.7|3409.1|3397.1|3395.4|3383.4|44
1606988700000|2020-12-03 09:45:00|3402.2|3390.2|3397|3385|3406.4|3394.4|3397|3385|10
1606989000000|2020-12-03 09:50:00|3397.3|3385.3|3393.7|3381.7|3397.5|3385.5|3388.4|3376.4|15
1606989300000|2020-12-03 09:55:00|3393.4|3381.4|3391.7|3379.7|3395.1|3383.1|3381.3|3369.3|325
1607049000000|2020-12-04 02:30:00|3419.4|3403.4|3415.4|3403.4|3426.7|3414.7|3408.7|3396.7|85
1607049300000|2020-12-04 02:35:00|3415.8|3403.8|3410.1|3398.1|3420.4|3408.4|3406.8|3394.8|37
1607049600000|2020-12-04 02:40:00|3410.6|3398.6|3418.2|3406.2|3423.4|3411.4|3409.7|3397.7|39
1607049900000|2020-12-04 02:45:00|3418.4|3406.4|3417.4|3405.4|3420.7|3408.7|3411.4|3399.4|26
1607050200000|2020-12-04 02:50:00|3417.9|3405.9|3414.1|3402.1|3419.1|3407.1|3410.4|3398.4|49
1607050500000|2020-12-04 02:55:00|3413.9|3401.9|3413.7|3401.7|3425.1|3413.1|3411.1|3399.1|110
1607050800000|2020-12-04 03:00:00|3413.4|3401.4|3421.4|3409.4|3423.1|3411.1|3412.4|3400.4|66
1607051100000|2020-12-04 03:05:00|3421|3409|3420|3408|3421|3409|3416.4|3404.4|34
1607051400000|2020-12-04 03:10:00|3420.9|3408.9|3419|3407|3421|3409|3416|3404|8
1607051700000|2020-12-04 03:15:00|3416.9|3404.9|3421|3409|3421|3409|3416.4|3404.4|24
1607052000000|2020-12-04 03:20:00|3420.4|3408.4|3427.5|3415.5|3428.7|3416.7|3416.7|3404.7|70
1607052300000|2020-12-04 03:25:00|3427.8|3415.8|3424.2|3412.2|3428.3|3416.3|3421.3|3409.3|37
1607052600000|2020-12-04 03:30:00|3424.5|3412.5|3420.7|3408.7|3426.7|3414.7|3419.7|3407.7|0
1607052900000|2020-12-04 03:35:00|3420.3|3408.3|3422|3410|3422|3410|3419.7|3407.7|3
1607053200000|2020-12-04 03:40:00|3421.7|3409.7|3422|3410|3422|3410|3421.7|3409.7|27
1607053500000|2020-12-04 03:45:00|3421.7|3409.7|3426.3|3414.3|3426.3|3414.3|3421.3|3409.3|33
1607053800000|2020-12-04 03:50:00|3426|3414|3425|3413|3426|3414|3421.3|3409.3|5
1607054100000|2020-12-04 03:55:00|3425.5|3413.5|3430|3418|3430|3418|3425.5|3413.5|15
1607054400000|2020-12-04 04:00:00|3430.3|3418.3|3441|3429|3442.6|3430.6|3430|3418|122
1607054700000|2020-12-04 04:05:00|3440.3|3428.3|3444.6|3432.6|3446.9|3434.9|3438|3426|7
1607055000000|2020-12-04 04:10:00|3444.1|3432.1|3447.3|3435.3|3449.3|3437.3|3443.3|3431.3|60
1607055300000|2020-12-04 04:15:00|3447.4|3435.4|3464.6|3452.6|3465.3|3453.3|3447.1|3435.1|157
1607055600000|2020-12-04 04:20:00|3465.3|3453.3|3459.3|3447.3|3465.3|3453.3|3457|3445|144
1607055900000|2020-12-04 04:25:00|3459.6|3447.6|3459.8|3447.8|3461|3449|3452.3|3440.3|51
1607063400000|2020-12-04 06:30:00|3457.2|3445.2|3462.4|3450.4|3462.7|3450.7|3457.2|3445.2|18
1607063700000|2020-12-04 06:35:00|3459.4|3447.4|3458|3446|3459.4|3447.4|3453.7|3441.7|1
1607064000000|2020-12-04 06:40:00|3459|3447|3457|3445|3459|3447|3455.5|3443.5|0
1607064300000|2020-12-04 06:45:00|3457.5|3445.5|3457.7|3445.7|3459|3447|3455.7|3443.7|1
1607064600000|2020-12-04 06:50:00|3456.7|3444.7|3456.6|3444.6|3458.7|3446.7|3456.3|3444.3|0
1607064900000|2020-12-04 06:55:00|3457|3445|3453|3441|3459.6|3447.6|3453|3441|16
1607065200000|2020-12-04 07:00:00|3452|3440|3457.6|3445.6|3459.3|3447.3|3449.6|3437.6|30
1607065500000|2020-12-04 07:05:00|3457.8|3445.8|3459.3|3447.3|3460.3|3448.3|3453.8|3441.8|0
1607065800000|2020-12-04 07:10:00|3459.9|3447.9|3458.9|3446.9|3460.3|3448.3|3456.3|3444.3|0
1607066100000|2020-12-04 07:15:00|3457.9|3445.9|3457.9|3445.9|3458.9|3446.9|3454.9|3442.9|3
1607066400000|2020-12-04 07:20:00|3458.4|3446.4|3459.2|3447.2|3461.3|3449.3|3457.9|3445.9|23
1607066700000|2020-12-04 07:25:00|3458.6|3446.6|3470.9|3458.9|3470.9|3458.9|3458.6|3446.6|48
1607067000000|2020-12-04 07:30:00|3470.7|3458.7|3466.9|3454.9|3470.9|3458.9|3465.9|3453.9|61
1607067300000|2020-12-04 07:35:00|3465.9|3453.9|3463.7|3451.7|3466.6|3454.6|3460.9|3448.9|24
1607067600000|2020-12-04 07:40:00|3463.4|3451.4|3466|3454|3466.9|3454.9|3463.4|3451.4|10
1607067900000|2020-12-04 07:45:00|3465.7|3453.7|3465.5|3453.5|3467.9|3455.9|3463.5|3451.5|1
1607068200000|2020-12-04 07:50:00|3464.5|3452.5|3461.2|3449.2|3464.5|3452.5|3457.2|3437.2|11
1607068500000|2020-12-04 07:55:00|3460.2|3448.2|3460.2|3448.2|3461.2|3449.2|3459.5|3447.5|0
1607068800000|2020-12-04 08:00:00|3460|3448|3461.2|3449.2|3461.2|3449.2|3460|3448|0
1607069100000|2020-12-04 08:05:00|3460.8|3448.8|3458.1|3446.1|3460.8|3448.8|3456.8|3444.8|0
1607069400000|2020-12-04 08:10:00|3458.5|3446.5|3468.6|3456.6|3470.8|3458.8|3458.5|3446.5|0
1607069700000|2020-12-04 08:15:00|3468.1|3456.1|3466.8|3454.8|3468.1|3456.1|3464.5|3452.5|0
1607070000000|2020-12-04 08:20:00|3467.1|3455.1|3468.1|3456.1|3468.1|3456.1|3466.1|3454.1|5
1607070300000|2020-12-04 08:25:00|3470.1|3458.1|3466.1|3454.1|3470.1|3458.1|3465.1|3453.1|15
1607070600000|2020-12-04 08:30:00|3466.9|3454.9|3475.4|3463.4|3477.4|3465.4|3466.6|3454.6|15
1607070900000|2020-12-04 08:35:00|3475.9|3463.9|3481.4|3469.4|3481.4|3469.4|3472.4|3460.4|24
1607071200000|2020-12-04 08:40:00|3483.4|3471.4|3485.6|3473.6|3486.2|3474.2|3480.1|3468.1|103
1607071500000|2020-12-04 08:45:00|3485.7|3473.7|3494.1|3482.1|3495.7|3483.7|3485.7|3473.7|93
1607071800000|2020-12-04 08:50:00|3494.4|3482.4|3496.4|3484.4|3496.7|3484.7|3491.7|3479.7|47
1607072100000|2020-12-04 08:55:00|3497|3485|3504.4|3492.4|3504.7|3492.7|3495.7|3483.7|52
1607072400000|2020-12-04 09:00:00|3504|3492|3500|3488|3504|3492|3499.3|3487.3|88
1607072700000|2020-12-04 09:05:00|3499.8|3487.8|3495.5|3483.5|3501|3489|3491.7|3479.7|55
1607073000000|2020-12-04 09:10:00|3495.8|3483.8|3499.3|3487.3|3500|3488|3495.8|3483.8|12
1607073300000|2020-12-04 09:15:00|3499|3487|3500.5|3488.5|3501.3|3489.3|3498.3|3486.3|1
1607073600000|2020-12-04 09:20:00|3501|3489|3501.3|3489.3|3502.3|3490.3|3495.3|3483.3|17
1607073900000|2020-12-04 09:25:00|3501.5|3489.5|3503.6|3491.6|3504|3492|3501.5|3489.5|5
1607074200000|2020-12-04 09:30:00|3503.4|3491.4|3502.6|3490.6|3507.9|3495.9|3498.6|3486.6|14
1607074500000|2020-12-04 09:35:00|3502.9|3490.9|3510.9|3498.9|3510.9|3498.9|3500.6|3488.6|42
1607074800000|2020-12-04 09:40:00|3510.6|3498.6|3525.2|3513.2|3525.2|3513.2|3510.6|3498.6|59
1607075100000|2020-12-04 09:45:00|3524.6|3512.6|3521.6|3509.6|3528.2|3516.2|3521.6|3509.6|126
1607075400000|2020-12-04 09:50:00|3520.6|3508.6|3520.7|3508.7|3521.9|3509.9|3515.6|3503.6|26
1607075700000|2020-12-04 09:55:00|3520.9|3508.9|3520.2|3508.2|3524.5|3512.5|3516.9|3504.9|81
1607308200000|2020-12-07 02:30:00|3483.6|3471.6|3493.4|3481.4|3501.6|3489.6|3480.6|3468.6|79
1607308500000|2020-12-07 02:35:00|3492.1|3480.1|3493.4|3481.4|3496.8|3484.8|3490.1|3478.1|22
1607308800000|2020-12-07 02:40:00|3493.7|3481.7|3492|3480|3496.1|3484.1|3492|3480|2
1607309100000|2020-12-07 02:45:00|3492.4|3480.4|3505.1|3493.1|3505.1|3493.1|3492.4|3480.4|13
1607309400000|2020-12-07 02:50:00|3505.8|3493.8|3502.9|3490.9|3506.8|3494.8|3501.8|3489.8|10
1607309700000|2020-12-07 02:55:00|3503.7|3491.7|3497.6|3485.6|3503.9|3491.9|3496.6|3484.6|37
1607310000000|2020-12-07 03:00:00|3497.9|3485.9|3499.3|3487.3|3499.9|3487.9|3495.6|3483.6|0
1607310300000|2020-12-07 03:05:00|3499.8|3487.8|3498.3|3486.3|3501.3|3489.3|3497.6|3485.6|0
1607310600000|2020-12-07 03:10:00|3498.8|3486.8|3509.3|3497.3|3510.3|3498.3|3498.3|3486.3|5
1607310900000|2020-12-07 03:15:00|3509|3497|3510|3498|3511|3499|3506.3|3494.3|0
1607311200000|2020-12-07 03:20:00|3510.3|3498.3|3512.2|3500.2|3513.4|3501.4|3509.5|3497.5|1
1607311500000|2020-12-07 03:25:00|3512|3500|3507.6|3495.6|3513.9|3501.9|3507.6|3495.6|15
1607311800000|2020-12-07 03:30:00|3506.9|3494.9|3506.4|3494.4|3507.3|3495.3|3504.3|3492.3|1
1607312100000|2020-12-07 03:35:00|3506.9|3494.9|3507|3495|3508.3|3496.3|3506.4|3494.4|1
1607312400000|2020-12-07 03:40:00|3506.3|3494.3|3491.8|3479.8|3506.3|3494.3|3491.8|3479.8|79
1607312700000|2020-12-07 03:45:00|3491.3|3479.3|3495.1|3483.1|3495.1|3483.1|3487.6|3475.6|29
1607313000000|2020-12-07 03:50:00|3495.3|3483.3|3495.5|3483.5|3496.5|3484.5|3495.3|3483.3|4
1607313300000|2020-12-07 03:55:00|3495.2|3483.2|3499.7|3487.7|3502.7|3488.7|3494.8|3482.8|7
1607313600000|2020-12-07 04:00:00|3499.5|3487.5|3502.5|3490.5|3502.5|3490.5|3498.9|3486.9|46
1607313900000|2020-12-07 04:05:00|3501.7|3489.7|3503.7|3491.7|3504.2|3492.2|3501.5|3489.5|1
1607314200000|2020-12-07 04:10:00|3504|3492|3507.4|3495.4|3507.6|3495.6|3504|3492|69
1607314500000|2020-12-07 04:15:00|3506.9|3494.9|3509.7|3497.7|3510.2|3498.2|3506.9|3494.9|21
1607314800000|2020-12-07 04:20:00|3510|3498|3511.3|3499.3|3511.3|3499.3|3510|3498|47
1607315100000|2020-12-07 04:25:00|3510|3498|3511.1|3499.1|3511.6|3499.6|3510|3498|85
1607322600000|2020-12-07 06:30:00|3516.8|3504.8|3533.5|3521.5|3538.4|3526.4|3514.8|3502.8|115
1607322900000|2020-12-07 06:35:00|3534.5|3522.5|3535.5|3523.5|3538.7|3526.7|3533.8|3521.8|14
1607323200000|2020-12-07 06:40:00|3535.7|3523.7|3527.7|3515.7|3535.7|3523.7|3527.7|3515.7|58
1607323500000|2020-12-07 06:45:00|3525.8|3513.8|3519.3|3507.3|3527.4|3515.4|3518.1|3506.1|40
1607323800000|2020-12-07 06:50:00|3518.1|3506.1|3497.9|3485.9|3518.1|3506.1|3497.9|3485.9|74
1607324100000|2020-12-07 06:55:00|3497.5|3485.5|3498.1|3486.1|3506.5|3494.5|3497.3|3485.3|1
1607324400000|2020-12-07 07:00:00|3498.8|3486.8|3496.5|3484.5|3500.2|3488.2|3495.6|3483.6|9
1607324700000|2020-12-07 07:05:00|3496.8|3484.8|3493.1|3481.1|3496.8|3484.8|3478.7|3466.7|65
1607325000000|2020-12-07 07:10:00|3493.6|3481.6|3492.2|3480.2|3495.2|3483.2|3490.9|3478.9|6
1607325300000|2020-12-07 07:15:00|3491.2|3479.2|3486.2|3474.2|3493.2|3481.2|3485.2|3473.2|0
1607325600000|2020-12-07 07:20:00|3485.9|3473.9|3476.8|3464.8|3491.1|3479.1|3474.6|3462.6|36
1607325900000|2020-12-07 07:25:00|3476.3|3464.3|3481.9|3469.9|3482.7|3470.7|3475.6|3463.6|0
1607326200000|2020-12-07 07:30:00|3481.4|3469.4|3466.7|3454.7|3481.9|3469.9|3464.5|3452.5|1
1607326500000|2020-12-07 07:35:00|3467|3455|3471|3459|3472.8|3460.8|3465.3|3453.3|33
1607326800000|2020-12-07 07:40:00|3471.7|3459.7|3459.1|3447.1|3471.7|3459.7|3455.8|3443.8|86
1607327100000|2020-12-07 07:45:00|3459.4|3447.4|3459.8|3447.8|3461.2|3449.2|3452.5|3440.5|30
1607327400000|2020-12-07 07:50:00|3461.5|3449.5|3461.8|3449.8|3466.1|3454.1|3458.8|3446.8|22
1607327700000|2020-12-07 07:55:00|3462.1|3450.1|3478.9|3466.9|3478.9|3466.9|3461.8|3449.8|23
1607328000000|2020-12-07 08:00:00|3478.4|3466.4|3472.2|3460.2|3478.6|3466.6|3470.3|3458.3|16
1607328300000|2020-12-07 08:05:00|3471.7|3459.7|3473.6|3461.6|3480.2|3468.2|3468.3|3456.3|68
1607328600000|2020-12-07 08:10:00|3476.7|3464.7|3471.9|3459.9|3477|3465|3468.2|3456.2|20
1607328900000|2020-12-07 08:15:00|3472.9|3460.9|3481.6|3469.6|3482.3|3470.3|3472.1|3460.1|4
1607329200000|2020-12-07 08:20:00|3481.1|3469.1|3485.5|3473.5|3488|3474.9|3480.6|3468.6|1
1607329500000|2020-12-07 08:25:00|3485.7|3473.7|3494.8|3482.8|3497.8|3485.8|3485.3|3473.3|110
1607329800000|2020-12-07 08:30:00|3495.6|3483.6|3501|3489|3502|3490|3494.3|3482.3|91
1607330100000|2020-12-07 08:35:00|3501.7|3489.7|3500.1|3488.1|3507.1|3495.1|3499.7|3487.7|51
1607330400000|2020-12-07 08:40:00|3500.4|3488.4|3484.3|3472.3|3501.5|3489.5|3482.8|3470.8|36
1607330700000|2020-12-07 08:45:00|3482.8|3470.8|3487.1|3475.1|3490.1|3478.1|3482.8|3470.8|1
1607331000000|2020-12-07 08:50:00|3486.1|3474.1|3483.5|3471.5|3487.1|3475.1|3480.5|3468.5|32
1607331300000|2020-12-07 08:55:00|3483.8|3471.8|3464.5|3452.5|3483.8|3471.8|3464.5|3452.5|22
1607331600000|2020-12-07 09:00:00|3464.3|3452.3|3463|3451|3466.2|3454.2|3460.3|3448.3|14
1607331900000|2020-12-07 09:05:00|3462.8|3450.8|3456.9|3444.9|3463.3|3451.3|3454|3442|104
1607332200000|2020-12-07 09:10:00|3457.1|3445.1|3464.7|3452.7|3467.6|3455.6|3456.7|3444.7|29
1607332500000|2020-12-07 09:15:00|3463.7|3451.7|3465.3|3453.3|3468.4|3456.4|3460.1|3448.1|33
1607332800000|2020-12-07 09:20:00|3465.8|3453.8|3461.4|3449.4|3468|3456|3460.4|3448.4|19
1607333100000|2020-12-07 09:25:00|3461.1|3449.1|3463.1|3451.1|3467.3|3455.3|3459.2|3447.2|0
1607333400000|2020-12-07 09:30:00|3462.3|3450.3|3465.4|3453.4|3467.5|3455.5|3461.5|3449.5|0
1607333700000|2020-12-07 09:35:00|3465.1|3453.1|3469.4|3457.4|3477|3465|3465.1|3453.1|12
1607334000000|2020-12-07 09:40:00|3469.9|3457.9|3470.4|3458.4|3475.8|3463.8|3468.6|3456.6|0
1607334300000|2020-12-07 09:45:00|3470.8|3458.8|3462.8|3450.8|3474|3462|3459.6|3447.6|22
1607334600000|2020-12-07 09:50:00|3462.3|3450.3|3472|3460|3474.7|3462.7|3459.9|3447.9|44
1607334900000|2020-12-07 09:55:00|3472.6|3456.6|3464.4|3452.4|3472.6|3458|3461.3|3449.3|145
1607394600000|2020-12-08 02:30:00|3459.6|3447.6|3470.9|3458.9|3480.7|3468.2|3454.6|3434.6|14
1607394900000|2020-12-08 02:35:00|3469.6|3457.6|3477.7|3465.7|3483.2|3471.2|3469.4|3457.4|24
1607395200000|2020-12-08 02:40:00|3478|3466|3486.4|3474.4|3487.1|3475.1|3478|3466|10
1607395500000|2020-12-08 02:45:00|3486.6|3474.6|3489.1|3477.1|3489.1|3477.1|3482.1|3470.1|13
1607395800000|2020-12-08 02:50:00|3488.1|3476.1|3496.1|3484.1|3496.4|3484.4|3488.1|3476.1|40
1607396100000|2020-12-08 02:55:00|3496.3|3484.3|3491.4|3479.4|3497.8|3485.8|3489.4|3477.4|27
1607396400000|2020-12-08 03:00:00|3491.1|3479.1|3484.1|3472.1|3491.8|3479.8|3484.1|3472.1|0
1607396700000|2020-12-08 03:05:00|3485.6|3473.6|3482.1|3470.1|3486.8|3474.8|3477.8|3465.8|0
1607397000000|2020-12-08 03:10:00|3482.4|3470.4|3485.3|3473.3|3486.1|3474.1|3480.1|3468.1|11
1607397300000|2020-12-08 03:15:00|3485.8|3473.8|3486.4|3474.4|3488.7|3476.7|3484.7|3472.7|8
1607397600000|2020-12-08 03:20:00|3485.7|3473.7|3480.5|3468.5|3488|3476|3480.5|3468.5|3
1607397900000|2020-12-08 03:25:00|3482.2|3466.2|3484.2|3472.2|3484.5|3472.5|3480.2|3466.2|0
1607398200000|2020-12-08 03:30:00|3483.2|3471.2|3485.7|3473.7|3489.5|3477.5|3483.2|3471.2|5
1607398500000|2020-12-08 03:35:00|3486.7|3474.7|3487.6|3475.6|3488.9|3476.9|3485.6|3473.6|0
1607398800000|2020-12-08 03:40:00|3486.6|3474.6|3472.6|3460.6|3486.6|3474.6|3472.4|3460.4|0
1607399100000|2020-12-08 03:45:00|3472.4|3460.4|3469.6|3457.6|3474.9|3462.9|3469.3|3457.3|4
1607399400000|2020-12-08 03:50:00|3469.3|3457.3|3467.1|3455.1|3470.6|3458.6|3458.6|3446.6|16
1607399700000|2020-12-08 03:55:00|3466.6|3454.6|3466.9|3454.9|3468.7|3456.7|3463.5|3451.5|10
1607400000000|2020-12-08 04:00:00|3467.2|3455.2|3476.1|3464.1|3477.1|3464.4|3467.2|3455.2|1
1607400300000|2020-12-08 04:05:00|3475.9|3463.9|3476.2|3464.2|3477.7|3465.7|3475.4|3463.4|4
1607400600000|2020-12-08 04:10:00|3476.4|3464.4|3468.1|3456.1|3482.6|3470.6|3466.9|3454.9|15
1607400900000|2020-12-08 04:15:00|3468.6|3456.6|3469.6|3457.6|3470.1|3458.1|3464.5|3452.5|0
1607401200000|2020-12-08 04:20:00|3470.1|3458.1|3474.3|3462.3|3474.8|3462.8|3467.6|3455.6|27
1607401500000|2020-12-08 04:25:00|3474.6|3462.6|3470.6|3458.6|3478.1|3466.1|3470.6|3458.6|7
1607409000000|2020-12-08 06:30:00|3464.3|3452.3|3451.7|3439.7|3464.3|3452.3|3447|3435|57
1607409300000|2020-12-08 06:35:00|3452|3440|3444.5|3432.5|3452.7|3440.7|3440|3428|21
1607409600000|2020-12-08 06:40:00|3445|3433|3439.9|3427.9|3445|3433|3439.4|3427.4|44
1607409900000|2020-12-08 06:45:00|3439.4|3427.4|3435.2|3423.2|3442.4|3430.4|3435.2|3423.2|33
1607410200000|2020-12-08 06:50:00|3435.6|3423.6|3430.9|3418.9|3435.9|3423.9|3430.2|3418.2|20
1607410500000|2020-12-08 06:55:00|3430.4|3418.4|3425.1|3413.1|3431.2|3419.2|3424.4|3412.4|40
1607410800000|2020-12-08 07:00:00|3425.4|3413.4|3434.9|3422.9|3438.3|3426.3|3425.1|3413.1|142
1607411100000|2020-12-08 07:05:00|3434.4|3422.4|3430.7|3418.7|3435.9|3423.9|3430.6|3418.6|33
1607411400000|2020-12-08 07:10:00|3431.4|3419.4|3437.6|3425.6|3439.1|3427.1|3429.4|3417.4|14
1607411700000|2020-12-08 07:15:00|3438.1|3426.1|3430.4|3418.4|3438.6|3426.6|3428.9|3416.9|10
1607412000000|2020-12-08 07:20:00|3429.6|3417.6|3433.5|3421.5|3433.5|3421.5|3424.4|3412.4|43
1607412300000|2020-12-08 07:25:00|3432.5|3420.5|3431.5|3419.5|3434.8|3422.8|3431.5|3419.5|5
1607412600000|2020-12-08 07:30:00|3431.3|3419.3|3433.5|3421.5|3434.5|3422.5|3430.5|3418.5|0
1607412900000|2020-12-08 07:35:00|3434|3422|3437.5|3425.5|3438.5|3426.5|3434|3422|0
1607413200000|2020-12-08 07:40:00|3437.2|3425.2|3416.8|3404.8|3437.2|3425.2|3415.8|3403.8|42
1607413500000|2020-12-08 07:45:00|3417.3|3405.3|3422.4|3410.4|3422.9|3410.9|3417.3|3405.3|19
1607413800000|2020-12-08 07:50:00|3421.9|3409.9|3428.9|3416.9|3432.2|3420.2|3419.7|3407.7|0
1607414100000|2020-12-08 07:55:00|3428.7|3416.7|3434.5|3422.5|3436.5|3424.5|3428.2|3416.2|6
1607414400000|2020-12-08 08:00:00|3434.7|3422.7|3431.8|3419.8|3435.2|3423.2|3431.8|3419.8|37
1607414700000|2020-12-08 08:05:00|3432.1|3420.1|3424.8|3412.8|3432.8|3420.8|3424.8|3412.8|18
1607415000000|2020-12-08 08:10:00|3424.2|3412.2|3425.7|3413.7|3426.5|3414.5|3423.8|3411.8|7
1607415300000|2020-12-08 08:15:00|3426.2|3414.2|3429.9|3417.9|3431.7|3419.7|3425.9|3413.9|0
1607415600000|2020-12-08 08:20:00|3430.9|3418.9|3430.9|3418.9|3433.9|3421.9|3429.9|3417.9|2
1607415900000|2020-12-08 08:25:00|3429.9|3417.9|3431.9|3419.9|3435.5|3423.5|3429.9|3417.9|2
1607416200000|2020-12-08 08:30:00|3432.5|3420.5|3434.9|3422.9|3434.9|3422.9|3429.9|3417.9|6
1607416500000|2020-12-08 08:35:00|3435.9|3423.9|3445.2|3433.2|3445.2|3433.2|3435.9|3423.9|12
1607416800000|2020-12-08 08:40:00|3446.2|3434.2|3445.8|3433.8|3449.3|3437.3|3439.9|3427.9|256
1607417100000|2020-12-08 08:45:00|3446.1|3434.1|3446.1|3434.1|3455.8|3443.8|3442.1|3430.1|10
1607417400000|2020-12-08 08:50:00|3445.6|3433.6|3447.1|3435.1|3447.1|3435.1|3444.8|3432.8|21
1607417700000|2020-12-08 08:55:00|3447.3|3435.3|3450|3438|3451.7|3439.7|3445.8|3433.8|22
1607418000000|2020-12-08 09:00:00|3450.3|3438.3|3447.8|3435.8|3460.2|3448.2|3445.5|3433.5|45
1607418300000|2020-12-08 09:05:00|3447.5|3435.5|3445.6|3433.6|3449.3|3437.3|3442.8|3430.8|77
1607418600000|2020-12-08 09:10:00|3445.8|3433.8|3443.8|3431.8|3449.6|3437.6|3443.8|3431.8|4
1607418900000|2020-12-08 09:15:00|3444.1|3432.1|3443.5|3431.5|3446.5|3434.5|3439.9|3427.9|38
1607419200000|2020-12-08 09:20:00|3443|3431|3450.2|3438.2|3453.5|3441.5|3441.3|3429.3|38
1607419500000|2020-12-08 09:25:00|3449.6|3437.6|3449.2|3437.2|3451.2|3439.2|3445.2|3433.2|1
1607419800000|2020-12-08 09:30:00|3446.7|3434.7|3452.2|3440.2|3457.4|3445.4|3445.9|3433.9|1
1607420100000|2020-12-08 09:35:00|3452.4|3440.4|3449|3437|3458.2|3446.2|3446.3|3434.3|23
1607420400000|2020-12-08 09:40:00|3449.8|3437.8|3450.6|3438.6|3455.5|3443.5|3449|3437|26
1607420700000|2020-12-08 09:45:00|3450.8|3438.8|3445.6|3433.6|3451.5|3439.5|3443.1|3431.1|80
1607421000000|2020-12-08 09:50:00|3444.8|3432.8|3444.3|3432.3|3448.7|3436.7|3439.3|3427.3|104
1607421300000|2020-12-08 09:55:00|3443.8|3431.8|3429.6|3417.6|3444.3|3432.3|3429.6|3417.6|57
1607481000000|2020-12-09 02:30:00|3423.8|3411.8|3419.3|3407.3|3428.5|3416.5|3412.1|3400.1|43
1607481300000|2020-12-09 02:35:00|3418.6|3406.6|3417.8|3405.8|3422|3410|3409.6|3397.6|31
1607481600000|2020-12-09 02:40:00|3417.5|3405.5|3419.5|3407.5|3425.1|3413.1|3414.8|3402.8|152
1607481900000|2020-12-09 02:45:00|3419|3407|3416|3404|3419|3407|3412.8|3400.8|0
1607482200000|2020-12-09 02:50:00|3415.3|3403.3|3431.5|3419.5|3432|3420|3413.8|3401.8|10
1607482500000|2020-12-09 02:55:00|3431.8|3419.8|3434|3422|3437|3425|3430.2|3418.2|28
1607482800000|2020-12-09 03:00:00|3433.5|3421.5|3427.5|3415.5|3434.7|3422.7|3425.7|3413.7|0
1607483100000|2020-12-09 03:05:00|3426.7|3414.7|3447.7|3435.7|3449.4|3437.4|3424.7|3412.7|20
1607483400000|2020-12-09 03:10:00|3447.4|3435.4|3452.4|3440.4|3452.4|3440.4|3443.7|3431.7|19
1607483700000|2020-12-09 03:15:00|3452.9|3440.9|3446.4|3434.4|3452.9|3440.9|3444.7|3432.7|5
1607484000000|2020-12-09 03:20:00|3447.7|3435.7|3445.7|3433.7|3447.7|3435.7|3443.2|3431.2|0
1607484300000|2020-12-09 03:25:00|3444.7|3432.7|3454.4|3442.4|3454.4|3442.4|3444.4|3432.4|12
1607484600000|2020-12-09 03:30:00|3454.1|3442.1|3443.9|3431.9|3455.4|3443.4|3443.9|3431.9|27
1607484900000|2020-12-09 03:35:00|3444.9|3432.9|3441.9|3429.9|3444.9|3432.9|3439.6|3427.6|12
1607485200000|2020-12-09 03:40:00|3441.6|3429.6|3440.9|3428.9|3441.9|3429.9|3436.1|3424.1|0
1607485500000|2020-12-09 03:45:00|3440.6|3428.6|3439.3|3427.3|3441.6|3429.6|3439.1|3427.1|0
1607485800000|2020-12-09 03:50:00|3439.6|3427.6|3435.1|3423.1|3439.8|3427.8|3433.8|3421.8|0
1607486100000|2020-12-09 03:55:00|3435.3|3423.3|3433.1|3421.1|3435.6|3423.6|3433.1|3421.1|0
1607486400000|2020-12-09 04:00:00|3433.6|3421.6|3426.1|3414.1|3433.6|3421.6|3425.6|3413.6|1
1607486700000|2020-12-09 04:05:00|3425.6|3413.6|3426.8|3414.8|3426.8|3414.8|3421.1|3409.1|4
1607487000000|2020-12-09 04:10:00|3427.5|3415.5|3427|3415|3433.3|3421.3|3426|3414|0
1607487300000|2020-12-09 04:15:00|3427.3|3415.3|3429|3417|3429|3417|3427|3415|0
1607487600000|2020-12-09 04:20:00|3428|3416|3428|3416|3430|3418|3424|3412|0
1607487900000|2020-12-09 04:25:00|3427.3|3415.3|3431.5|3419.5|3432|3420|3426.7|3414.7|1
1607495400000|2020-12-09 06:30:00|3446.9|3434.9|3436.4|3424.4|3447.4|3435.4|3435.1|3423.1|0
1607495700000|2020-12-09 06:35:00|3436.1|3424.1|3436.4|3424.4|3441.9|3429.9|3434.4|3422.4|0
1607496000000|2020-12-09 06:40:00|3436.1|3424.1|3439.9|3427.9|3439.9|3427.9|3432.1|3420.1|3
1607496300000|2020-12-09 06:45:00|3440.4|3428.4|3432.9|3420.9|3442.4|3430.4|3430.1|3418.1|0
1607496600000|2020-12-09 06:50:00|3432.4|3420.4|3430.3|3418.3|3434.4|3422.4|3430.1|3418.1|100
1607496900000|2020-12-09 06:55:00|3429.6|3417.6|3415.1|3403.1|3432.6|3420.6|3413.8|3401.8|22
1607497200000|2020-12-09 07:00:00|3415.3|3403.3|3421.3|3409.3|3422.5|3410.5|3415.3|3403.3|6
1607497500000|2020-12-09 07:05:00|3421.5|3409.5|3420.3|3408.3|3421.8|3409.8|3414.3|3402.3|0
1607497800000|2020-12-09 07:10:00|3421|3409|3422.5|3410.5|3425.8|3413.8|3421|3409|4
1607498100000|2020-12-09 07:15:00|3423.5|3411.5|3424.7|3412.7|3427|3415|3422.5|3410.5|0
1607498400000|2020-12-09 07:20:00|3424.5|3412.5|3414.5|3402.5|3424.5|3412.5|3414.5|3402.5|0
1607498700000|2020-12-09 07:25:00|3414.2|3402.2|3418.5|3406.5|3419.2|3407.2|3411.7|3399.7|25
1607499000000|2020-12-09 07:30:00|3417.2|3405.2|3418.2|3406.2|3419.2|3407.2|3414.5|3402.5|0
1607499300000|2020-12-09 07:35:00|3418.5|3406.5|3423.7|3411.7|3424.9|3412.9|3418.5|3406.5|0
1607499600000|2020-12-09 07:40:00|3423.4|3411.4|3422.2|3410.2|3423.4|3411.4|3419.4|3407.4|0
1607499900000|2020-12-09 07:45:00|3421.7|3409.7|3428.2|3416.2|3428.2|3416.2|3420.4|3408.4|5
1607500200000|2020-12-09 07:50:00|3427.7|3415.7|3423.2|3411.2|3427.9|3415.9|3421.7|3407.1|57
1607500500000|2020-12-09 07:55:00|3422.7|3410.7|3425.1|3413.1|3427.1|3415.1|3421.6|3409.6|0
1607500800000|2020-12-09 08:00:00|3424.1|3412.1|3427.4|3415.4|3430.6|3418.6|3424.1|3412.1|8
1607501100000|2020-12-09 08:05:00|3427.6|3415.6|3426.6|3414.6|3427.6|3415.6|3423.4|3411.4|0
1607501400000|2020-12-09 08:10:00|3425.6|3413.6|3428.8|3416.8|3429.6|3417.6|3425.6|3413.6|12
1607501700000|2020-12-09 08:15:00|3429.1|3417.1|3428.3|3416.3|3429.8|3417.8|3426.6|3414.6|9
1607502000000|2020-12-09 08:20:00|3428.1|3416.1|3420.1|3408.1|3428.8|3416.8|3418.3|3406.3|11
1607502300000|2020-12-09 08:25:00|3420.6|3408.6|3423.1|3411.1|3426.1|3414.1|3420.1|3408.1|0
1607502600000|2020-12-09 08:30:00|3424.1|3412.1|3422.5|3410.5|3425.1|3413.1|3418.1|3406.1|6
1607502900000|2020-12-09 08:35:00|3421.5|3409.5|3418.3|3406.3|3422.8|3410.8|3418.3|3406.3|0
1607503200000|2020-12-09 08:40:00|3418.5|3406.5|3417.3|3405.3|3419.5|3407.5|3414.5|3402.5|29
1607503500000|2020-12-09 08:45:00|3417.8|3405.8|3420.8|3408.8|3422|3410|3417.8|3405.8|10
1607503800000|2020-12-09 08:50:00|3420.5|3408.5|3429|3417|3429|3417|3420.3|3408.3|16
1607504100000|2020-12-09 08:55:00|3428.7|3416.7|3432.2|3420.2|3434.5|3422.5|3426.2|3414.2|48
1607504400000|2020-12-09 09:00:00|3432|3420|3425.7|3413.7|3432.5|3420.5|3425.7|3413.7|15
1607504700000|2020-12-09 09:05:00|3426.2|3414.2|3421.2|3409.2|3426.2|3414.2|3417.2|3405.2|18
1607505000000|2020-12-09 09:10:00|3422.7|3410.7|3421.7|3409.7|3424.7|3412.7|3418.7|3406.7|10
1607505300000|2020-12-09 09:15:00|3424.4|3408.4|3420.2|3408.2|3427.2|3415.2|3420.2|3408.2|53
1607505600000|2020-12-09 09:20:00|3419.9|3407.9|3420.9|3408.9|3420.9|3408.9|3418.7|3406.7|10
1607505900000|2020-12-09 09:25:00|3421.4|3409.4|3422.9|3410.9|3424.6|3412.6|3419.7|3407.7|10
1607506200000|2020-12-09 09:30:00|3423.1|3411.1|3425.1|3413.1|3427.1|3415.1|3422.6|3410.6|13
1607506500000|2020-12-09 09:35:00|3424.9|3412.9|3420.9|3408.9|3426.4|3414.4|3420.9|3408.9|17
1607506800000|2020-12-09 09:40:00|3417.6|3405.6|3425.9|3413.9|3425.9|3413.9|3417.6|3405.6|73
1607507100000|2020-12-09 09:45:00|3426.9|3414.9|3426.3|3414.3|3428.3|3416.3|3424.4|3412.4|61
1607507400000|2020-12-09 09:50:00|3425.8|3413.8|3426.1|3414.1|3428.1|3416.1|3423.3|3411.3|67
1607507700000|2020-12-09 09:55:00|3425.8|3413.8|3424.3|3412.3|3427.3|3415.3|3424.3|3412.3|186
1607567400000|2020-12-10 02:30:00|3436.9|3424.9|3431|3419|3439.8|3427.8|3430.5|3418.5|23
1607567700000|2020-12-10 02:35:00|3431.8|3419.8|3433.1|3421.1|3438.4|3426.4|3430.5|3418.5|56
1607568000000|2020-12-10 02:40:00|3432.3|3420.3|3428.5|3416.5|3432.3|3420.3|3427|3415|60
1607568300000|2020-12-10 02:45:00|3428.3|3416.3|3432|3420|3433.6|3421.6|3428|3416|8
1607568600000|2020-12-10 02:50:00|3431.5|3419.5|3431.3|3419.3|3432.5|3420.5|3429.5|3417.5|4
1607568900000|2020-12-10 02:55:00|3430.8|3418.8|3430.5|3418.5|3430.8|3418.8|3429|3417|10
1607569200000|2020-12-10 03:00:00|3430|3418|3424.4|3412.4|3430.2|3418.2|3424.2|3412.2|41
1607569500000|2020-12-10 03:05:00|3424.9|3412.9|3428.2|3416.2|3428.7|3416.7|3424.9|3412.9|0
1607569800000|2020-12-10 03:10:00|3427.2|3415.2|3427.2|3415.2|3431.4|3419.4|3427.2|3415.2|0
1607570100000|2020-12-10 03:15:00|3427.4|3415.4|3428.9|3416.9|3429.2|3417.2|3422.4|3410.4|40
1607570400000|2020-12-10 03:20:00|3428.1|3416.1|3426.4|3414.4|3428.7|3416.7|3425.3|3413.3|6
1607570700000|2020-12-10 03:25:00|3426.6|3414.6|3426.9|3414.9|3426.9|3414.9|3423.8|3411.8|24
1607571000000|2020-12-10 03:30:00|3426.6|3414.6|3429.7|3417.7|3430.4|3418.4|3426.6|3414.6|96
1607571300000|2020-12-10 03:35:00|3429.2|3417.2|3431.1|3419.1|3431.1|3419.1|3428.7|3416.7|2
1607571600000|2020-12-10 03:40:00|3431.9|3419.9|3432.6|3420.6|3432.6|3420.6|3431.1|3419.1|0
1607571900000|2020-12-10 03:45:00|3432.9|3420.9|3428.9|3416.9|3432.9|3420.9|3428.9|3416.9|0
1607572200000|2020-12-10 03:50:00|3428.6|3416.6|3428.1|3416.1|3428.6|3416.6|3424.3|3412.3|0
1607572500000|2020-12-10 03:55:00|3428.3|3416.3|3430.1|3418.1|3430.1|3418.1|3428.1|3416.1|0
1607572800000|2020-12-10 04:00:00|3430.3|3418.3|3429.6|3417.6|3431.1|3419.1|3429.1|3417.1|0
1607573100000|2020-12-10 04:05:00|3429.8|3417.8|3431.3|3419.3|3431.8|3419.8|3429.1|3417.1|1
1607573400000|2020-12-10 04:10:00|3431|3419|3431.5|3419.5|3432|3420|3430.3|3418.3|5
1607573700000|2020-12-10 04:15:00|3431.8|3419.8|3431|3419|3432|3420|3429.5|3417.5|5
1607574000000|2020-12-10 04:20:00|3431.3|3419.3|3429.8|3417.8|3431.5|3419.5|3429|3417|2
1607574300000|2020-12-10 04:25:00|3430|3418|3437.3|3425.3|3437.3|3425.3|3430|3418|73
1607581800000|2020-12-10 06:30:00|3441.8|3429.8|3432.4|3420.4|3441.8|3429.8|3431.4|3419.4|36
1607582100000|2020-12-10 06:35:00|3432.9|3420.9|3437.4|3425.4|3437.9|3425.9|3432.4|3420.4|17
1607582400000|2020-12-10 06:40:00|3437.2|3425.2|3435.4|3423.4|3437.9|3425.9|3432.9|3420.9|1
1607582700000|2020-12-10 06:45:00|3434.4|3422.4|3427.4|3415.4|3434.4|3422.4|3424.9|3412.9|16
1607583000000|2020-12-10 06:50:00|3427.7|3415.7|3425.4|3413.4|3429.7|3417.7|3422.4|3410.4|24
1607583300000|2020-12-10 06:55:00|3424.9|3412.9|3426.8|3414.8|3426.8|3414.8|3423.6|3411.6|3
1607583600000|2020-12-10 07:00:00|3426.6|3414.6|3428.1|3416.1|3428.3|3416.3|3424.6|3412.6|5
1607583900000|2020-12-10 07:05:00|3428.6|3416.6|3427|3415|3430.3|3418.3|3425.8|3413.8|8
1607584200000|2020-12-10 07:10:00|3427.3|3415.3|3427.8|3415.8|3430.3|3418.3|3427.3|3415.3|1
1607584500000|2020-12-10 07:15:00|3428.3|3416.3|3430.8|3418.8|3433.8|3421.8|3428.3|3416.3|4
1607584800000|2020-12-10 07:20:00|3431|3419|3430.7|3418.7|3432.5|3420.5|3430.7|3418.7|5
1607585100000|2020-12-10 07:25:00|3431.7|3419.7|3432.7|3420.7|3434.5|3422.5|3430.3|3418.3|7
1607585400000|2020-12-10 07:30:00|3433|3421|3437.2|3425.2|3439.2|3427.2|3433|3421|13
1607585700000|2020-12-10 07:35:00|3437.5|3425.5|3439.4|3427.4|3440.9|3428.9|3436.2|3424.2|27
1607586000000|2020-12-10 07:40:00|3438.4|3426.4|3436.4|3424.4|3438.6|3426.6|3432.9|3420.9|32
1607586300000|2020-12-10 07:45:00|3435.4|3423.4|3438.1|3426.1|3438.9|3426.9|3434.4|3422.4|0
1607586600000|2020-12-10 07:50:00|3438.4|3426.4|3436.1|3424.1|3438.4|3426.4|3434.6|3422.6|2
1607586900000|2020-12-10 07:55:00|3435.4|3423.4|3434.9|3422.9|3435.6|3423.6|3434.4|3422.4|0
1607587200000|2020-12-10 08:00:00|3435.1|3423.1|3444.9|3432.9|3444.9|3432.9|3435.1|3423.1|13
1607587500000|2020-12-10 08:05:00|3444.6|3432.6|3448.4|3436.4|3451.9|3439.9|3444.6|3432.6|4
1607587800000|2020-12-10 08:10:00|3447.9|3435.9|3453.4|3441.4|3453.4|3441.4|3447.6|3435.6|5
1607588100000|2020-12-10 08:15:00|3453.6|3441.6|3451.1|3439.1|3456.6|3444.6|3451.1|3439.1|11
1607588400000|2020-12-10 08:20:00|3452.1|3440.1|3446.3|3434.3|3453.4|3440.1|3446.1|3434.1|0
1607588700000|2020-12-10 08:25:00|3446.6|3434.6|3452.3|3440.3|3454|3442|3446.1|3434.1|19
1607589000000|2020-12-10 08:30:00|3452.6|3440.6|3460.5|3448.5|3462.8|3450.8|3452.3|3440.3|12
1607589300000|2020-12-10 08:35:00|3461|3449|3462.5|3450.5|3464.3|3452.3|3459.5|3447.5|5
1607589600000|2020-12-10 08:40:00|3461.5|3449.5|3463.8|3451.8|3463.8|3451.8|3458.2|3446.2|33
1607589900000|2020-12-10 08:45:00|3464|3452|3471.9|3459.9|3471.9|3459.9|3464|3452|25
1607590200000|2020-12-10 08:50:00|3472.2|3460.2|3482.1|3470.1|3483.9|3471.9|3472.2|3460.2|70
1607590500000|2020-12-10 08:55:00|3482.4|3470.4|3479.4|3467.4|3483.1|3471.1|3471.5|3459.5|124
1607590800000|2020-12-10 09:00:00|3478.4|3466.4|3478.6|3466.6|3479.8|3467.8|3474.4|3462.4|64
1607591100000|2020-12-10 09:05:00|3478.8|3466.8|3480.8|3468.8|3481.9|3469.9|3478.3|3466.3|14
1607591400000|2020-12-10 09:10:00|3480.6|3468.6|3478.8|3466.8|3482.1|3470.1|3477.3|3465.3|8
1607591700000|2020-12-10 09:15:00|3478.6|3466.6|3476.5|3464.5|3478.8|3466.8|3474.3|3462.3|0
1607592000000|2020-12-10 09:20:00|3476.8|3464.8|3476.8|3464.8|3482.6|3470.6|3476.5|3464.5|22
1607592300000|2020-12-10 09:25:00|3477|3465|3481.6|3469.6|3483.3|3471.3|3476.3|3464.3|14
1607592600000|2020-12-10 09:30:00|3480.8|3468.8|3486.1|3474.1|3486.9|3474.9|3480.8|3468.8|32
1607592900000|2020-12-10 09:35:00|3485.4|3473.4|3472|3460|3485.4|3473.4|3471.8|3459.8|22
1607593200000|2020-12-10 09:40:00|3472.7|3460.7|3477.2|3465.2|3478|3466|3471.2|3459.2|31
1607593500000|2020-12-10 09:45:00|3477.7|3465.7|3475|3463|3477.7|3465.7|3473|3461|7
1607593800000|2020-12-10 09:50:00|3476|3464|3480.5|3468.5|3483|3471|3476|3464|51
1607594100000|2020-12-10 09:55:00|3480.2|3468.2|3468.1|3456.1|3484|3472|3468.1|3456.1|136
1607653800000|2020-12-11 02:30:00|3491|3479|3502.5|3490.5|3503.9|3491.9|3487.5|3475.5|2
1607654100000|2020-12-11 02:35:00|3502.3|3490.3|3496.3|3484.3|3504.1|3492.1|3496.3|3484.3|4
1607654400000|2020-12-11 02:40:00|3495|3483|3492.1|3480.1|3495.5|3483.5|3488.4|3476.4|71
1607654700000|2020-12-11 02:45:00|3492.9|3480.9|3493.1|3481.1|3494.4|3482.4|3489.2|3477.2|16
1607655000000|2020-12-11 02:50:00|3492.8|3480.8|3502.3|3490.3|3502.3|3490.3|3491.1|3479.1|21
1607655300000|2020-12-11 02:55:00|3506.2|3494.2|3500|3488|3507.2|3495.2|3496.9|3484.9|14
1607655600000|2020-12-11 03:00:00|3499.8|3487.8|3498.5|3486.5|3501.4|3489.4|3498.5|3486.5|2
1607655900000|2020-12-11 03:05:00|3499|3487|3495.9|3483.9|3501.3|3489.3|3494.3|3482.3|12
1607656200000|2020-12-11 03:10:00|3496.1|3484.1|3491.9|3479.9|3498.2|3486.2|3491.3|3479.3|46
1607656500000|2020-12-11 03:15:00|3492.4|3480.4|3495.1|3483.1|3495.3|3483.3|3491.9|3479.9|12
1607656800000|2020-12-11 03:20:00|3495.4|3483.4|3497.6|3485.6|3499.5|3487.5|3495|3483|0
1607657100000|2020-12-11 03:25:00|3496.9|3484.9|3498.7|3486.7|3498.7|3486.7|3496.8|3484.8|1
1607657400000|2020-12-11 03:30:00|3498.4|3486.4|3493.4|3481.4|3498.4|3486.4|3492.6|3480.6|8
1607657700000|2020-12-11 03:35:00|3493.1|3481.1|3498.4|3486.4|3499.1|3487.1|3493.1|3481.1|0
1607658000000|2020-12-11 03:40:00|3498.6|3486.6|3493.8|3481.8|3498.9|3486.9|3493.1|3481.1|0
1607658300000|2020-12-11 03:45:00|3493.6|3481.6|3493.1|3481.1|3495.3|3483.3|3492.6|3480.6|0
1607658600000|2020-12-11 03:50:00|3492.8|3480.8|3492.4|3480.4|3493.8|3481.8|3490.8|3478.8|48
1607658900000|2020-12-11 03:55:00|3493|3481|3493.4|3481.4|3494.6|3482.6|3491.3|3479.3|12
1607659200000|2020-12-11 04:00:00|3493.6|3481.6|3492.8|3480.8|3493.6|3481.6|3492.1|3480.1|0
1607659500000|2020-12-11 04:05:00|3492.6|3480.6|3484.2|3472.2|3492.8|3480.8|3482.6|3470.6|56
1607659800000|2020-12-11 04:10:00|3484.4|3472.4|3490.8|3478.8|3491.3|3479.3|3483.9|3471.9|1
1607660100000|2020-12-11 04:15:00|3490.5|3478.5|3487.6|3475.6|3490.5|3478.5|3487.4|3475.4|20
1607660400000|2020-12-11 04:20:00|3487.9|3475.9|3487.7|3475.7|3490.5|3478.5|3487.4|3475.4|0
1607660700000|2020-12-11 04:25:00|3488.1|3476.1|3487.2|3475.2|3488.1|3476.1|3483.9|3471.9|22
1607668200000|2020-12-11 06:30:00|3503.8|3491.8|3517.6|3505.6|3517.9|3505.9|3503.8|3491.8|61
1607668500000|2020-12-11 06:35:00|3518.7|3506.7|3518.9|3506.9|3520.9|3508.9|3517.6|3505.6|10
1607668800000|2020-12-11 06:40:00|3519.2|3507.2|3513.5|3501.5|3520.8|3508.8|3512.7|3500.7|78
1607669100000|2020-12-11 06:45:00|3514.2|3502.2|3513.7|3501.7|3515.2|3503.2|3513.5|3501.5|4
1607669400000|2020-12-11 06:50:00|3514.2|3502.2|3513.7|3501.7|3517.2|3505.2|3512.9|3500.9|19
1607669700000|2020-12-11 06:55:00|3513.2|3501.2|3512.6|3500.6|3514.2|3502.2|3512.6|3500.6|15
1607670000000|2020-12-11 07:00:00|3512.9|3500.9|3510|3498|3513.1|3501.1|3507.3|3495.3|18
1607670300000|2020-12-11 07:05:00|3509.5|3497.5|3512|3500|3513|3501|3508.9|3496.9|0
1607670600000|2020-12-11 07:10:00|3512.2|3500.2|3514.2|3502.2|3514.7|3502.7|3510.9|3498.9|5
1607670900000|2020-12-11 07:15:00|3514.9|3502.9|3517.9|3505.9|3517.9|3505.9|3512.4|3500.4|2
1607671200000|2020-12-11 07:20:00|3517.7|3505.7|3513.9|3501.9|3518.1|3506.1|3513.9|3501.9|1
1607671500000|2020-12-11 07:25:00|3511.9|3499.9|3508.7|3496.7|3513.4|3501.4|3508.7|3496.7|4
1607671800000|2020-12-11 07:30:00|3507.9|3495.9|3502|3490|3507.9|3495.9|3501.3|3489.3|18
1607672100000|2020-12-11 07:35:00|3502.8|3490.8|3502.5|3490.5|3505.3|3493.3|3502|3490|27
1607672400000|2020-12-11 07:40:00|3503.3|3491.3|3503.3|3491.3|3503.8|3491.8|3501.5|3489.5|14
1607672700000|2020-12-11 07:45:00|3503.1|3491.1|3502.6|3490.6|3503.3|3491.3|3501.3|3489.3|11
1607673000000|2020-12-11 07:50:00|3502.3|3490.3|3501|3489|3502.8|3490.8|3498.9|3486.9|23
1607673300000|2020-12-11 07:55:00|3501.5|3489.5|3513|3501|3513.2|3501.2|3501.5|3489.5|16
1607673600000|2020-12-11 08:00:00|3512.6|3500.6|3509.8|3497.8|3513.2|3501.2|3509.2|3497.2|14
1607673900000|2020-12-11 08:05:00|3509.3|3497.3|3516.8|3504.8|3517.8|3505.8|3507.8|3495.8|10
1607674200000|2020-12-11 08:10:00|3517|3505|3511.8|3499.8|3517|3505|3510.8|3498.8|0
1607674500000|2020-12-11 08:15:00|3511.3|3499.3|3505.4|3493.4|3511.8|3499.8|3504.4|3492.4|5
1607674800000|2020-12-11 08:20:00|3505.2|3493.2|3508.4|3496.4|3510|3498|3505.2|3493.2|5
1607675100000|2020-12-11 08:25:00|3507.9|3495.9|3507.9|3495.9|3511.5|3499.5|3507.4|3495.4|11
1607675400000|2020-12-11 08:30:00|3506.9|3494.9|3495.8|3483.8|3506.9|3494.9|3495.2|3483.2|63
1607675700000|2020-12-11 08:35:00|3495.3|3483.3|3483.1|3471.1|3496.3|3484.3|3483.1|3471.1|79
1607676000000|2020-12-11 08:40:00|3483.7|3471.7|3484.1|3472.1|3485.2|3473.2|3476.4|3464.4|252
1607676300000|2020-12-11 08:45:00|3484.4|3472.4|3495.4|3483.4|3497.4|3485.4|3484.1|3472.1|8
1607676600000|2020-12-11 08:50:00|3496|3484|3487.4|3475.4|3498.4|3486.4|3485.4|3473.4|0
1607676900000|2020-12-11 08:55:00|3486.9|3474.9|3492.9|3480.9|3492.9|3480.9|3486.4|3474.4|3
1607677200000|2020-12-11 09:00:00|3493.9|3481.9|3496.1|3484.1|3496.7|3484.7|3492.1|3480.1|4
1607677500000|2020-12-11 09:05:00|3496.4|3484.4|3495.8|3483.8|3501.5|3489.5|3495.3|3483.3|29
1607677800000|2020-12-11 09:10:00|3496|3484|3489.4|3477.4|3496.5|3484.5|3489.4|3477.4|64
1607678100000|2020-12-11 09:15:00|3489.1|3477.1|3485.1|3473.1|3489.1|3477.1|3479.9|3467.9|0
1607678400000|2020-12-11 09:20:00|3484.9|3472.9|3475.2|3463.2|3485.9|3473.9|3475.2|3463.2|6
1607678700000|2020-12-11 09:25:00|3475.7|3463.7|3472.5|3460.5|3475.7|3463.7|3468.1|3456.1|52
1607679000000|2020-12-11 09:30:00|3472.7|3460.7|3471.1|3459.1|3473.8|3461.8|3467|3455|21
1607679300000|2020-12-11 09:35:00|3470.9|3458.9|3475.3|3463.3|3475.3|3463.3|3469.3|3457.3|0
1607679600000|2020-12-11 09:40:00|3476.1|3464.1|3480.3|3468.3|3480.3|3468.3|3472.1|3460.1|42
1607679900000|2020-12-11 09:45:00|3480.8|3468.8|3491.5|3479.5|3494.6|3482.6|3480.1|3468.1|113
1607680200000|2020-12-11 09:50:00|3490.9|3478.9|3495.3|3483.3|3496.1|3484.1|3483.5|3471.5|68
1607680500000|2020-12-11 09:55:00|3495.1|3483.1|3477.5|3465.5|3496.7|3484.7|3475.3|3463.3|85
1607913000000|2020-12-14 02:30:00|3503.9|3491.9|3498.7|3486.7|3507.2|3495.2|3497.9|3485.9|133
1607913300000|2020-12-14 02:35:00|3499.1|3487.1|3496.3|3484.3|3499.2|3487.2|3492.2|3480.2|64
1607913600000|2020-12-14 02:40:00|3496.2|3484.2|3498.8|3486.8|3500.8|3488.8|3495.8|3483.8|11
1607913900000|2020-12-14 02:45:00|3498.5|3486.5|3496.5|3484.5|3504.1|3492.1|3494.9|3482.9|26
1607914200000|2020-12-14 02:50:00|3495.7|3483.7|3492|3480|3497|3485|3491.2|3479.2|44
1607914500000|2020-12-14 02:55:00|3491.2|3479.2|3494.6|3482.6|3496.1|3484.1|3489.4|3477.4|55
1607914800000|2020-12-14 03:00:00|3495.2|3483.2|3498.5|3486.5|3498.5|3486.5|3495.2|3483.2|0
1607915100000|2020-12-14 03:05:00|3498|3486|3498.7|3486.7|3502.1|3490.1|3497.9|3485.9|9
1607915400000|2020-12-14 03:10:00|3499|3487|3495.9|3483.9|3499.2|3487.2|3495.9|3483.9|1
1607915700000|2020-12-14 03:15:00|3496.1|3484.1|3496.7|3484.7|3497.5|3485.5|3491.4|3479.4|37
1607916000000|2020-12-14 03:20:00|3497.5|3485.5|3496.9|3484.9|3497.5|3485.5|3495.9|3483.9|0
1607916300000|2020-12-14 03:25:00|3497.5|3485.5|3496.8|3484.8|3498.3|3486.3|3494.7|3482.7|2
1607916600000|2020-12-14 03:30:00|3497|3485|3496.8|3484.8|3499|3487|3496.1|3484.1|2
1607916900000|2020-12-14 03:35:00|3497|3485|3494.3|3482.3|3497|3485|3494.1|3482.1|0
1607917200000|2020-12-14 03:40:00|3494.6|3482.6|3493.5|3481.5|3495.8|3483.8|3493.5|3481.5|2
1607917500000|2020-12-14 03:45:00|3493.4|3481.4|3494.9|3482.9|3494.9|3482.9|3491.1|3479.1|30
1607917800000|2020-12-14 03:50:00|3494.7|3482.7|3491.2|3479.2|3494.7|3482.7|3491.2|3479.2|1
1607918100000|2020-12-14 03:55:00|3491.4|3479.4|3490.1|3478.1|3492.2|3480.2|3487.6|3475.6|20
1607918400000|2020-12-14 04:00:00|3489.7|3477.7|3494|3482|3494|3482|3489.2|3477.2|2
1607918700000|2020-12-14 04:05:00|3494.9|3482.9|3488.2|3476.2|3496|3484|3488.2|3476.2|67
1607919000000|2020-12-14 04:10:00|3487.7|3475.7|3488|3476|3488.2|3476.2|3483|3471|4
1607919300000|2020-12-14 04:15:00|3488.2|3476.2|3487.7|3475.7|3491.3|3479|3487.7|3475|0
1607919600000|2020-12-14 04:20:00|3488|3476|3483.1|3471.1|3489.2|3477.2|3483.1|3471.1|23
1607919900000|2020-12-14 04:25:00|3482.3|3470.3|3480.8|3468.8|3483.3|3471.3|3480.3|3468.3|18
1607927400000|2020-12-14 06:30:00|3496.1|3484.1|3492.5|3480.5|3498.9|3486.9|3488.6|3476.6|23
1607927700000|2020-12-14 06:35:00|3493|3481|3492.4|3480.4|3493|3481|3486.4|3474.4|29
1607928000000|2020-12-14 06:40:00|3492.7|3480.7|3493.5|3481.5|3495.7|3483.7|3490.7|3478.7|20
1607928300000|2020-12-14 06:45:00|3494|3482|3497.6|3485.6|3498.8|3486.8|3493.2|3481.2|15
1607928600000|2020-12-14 06:50:00|3497.8|3485.8|3510|3498|3511.3|3499.3|3497.8|3485.8|124
1607928900000|2020-12-14 06:55:00|3509.8|3497.8|3512.3|3500.3|3516.3|3504.3|3506.1|3494.1|12
1607929200000|2020-12-14 07:00:00|3512.1|3500.1|3506.4|3494.4|3514.6|3502.6|3505.3|3493.3|4
1607929500000|2020-12-14 07:05:00|3506.7|3494.7|3511.6|3499.6|3515.4|3503.4|3506.7|3494.7|1
1607929800000|2020-12-14 07:10:00|3511.1|3499.1|3512.4|3500.4|3513.9|3501.9|3510.2|3498.2|5
1607930100000|2020-12-14 07:15:00|3512.2|3500.2|3512|3500|3513.8|3501.8|3511.4|3499.4|7
1607930400000|2020-12-14 07:20:00|3511.7|3499.7|3511.7|3499.7|3512.9|3500.9|3510.9|3498.9|32
1607930700000|2020-12-14 07:25:00|3511.9|3499.9|3517.7|3505.7|3517.7|3505.7|3510.7|3498.7|68
1607931000000|2020-12-14 07:30:00|3517.8|3505.8|3519.3|3507.3|3521.8|3509.8|3517.5|3505.5|21
1607931300000|2020-12-14 07:35:00|3519.5|3507.5|3515|3503|3520.3|3508.3|3513.8|3501.8|2
1607931600000|2020-12-14 07:40:00|3515.3|3503.3|3511.3|3499.3|3518.5|3506.5|3510.4|3498.4|0
1607931900000|2020-12-14 07:45:00|3511.6|3499.6|3512.4|3500.4|3515.3|3503.3|3511.3|3499.3|2
1607932200000|2020-12-14 07:50:00|3511.6|3499.6|3513.4|3501.4|3513.4|3501.4|3511.6|3499.6|0
1607932500000|2020-12-14 07:55:00|3513.6|3501.6|3508.9|3496.9|3515.6|3503.6|3508.1|3496.1|8
1607932800000|2020-12-14 08:00:00|3508.6|3496.6|3511.7|3499.7|3512.2|3500.2|3508.1|3496.1|5
1607933100000|2020-12-14 08:05:00|3510.7|3498.7|3509.9|3497.9|3511.7|3499.7|3509.9|3497.9|2
1607933400000|2020-12-14 08:10:00|3509.7|3497.7|3511.7|3499.7|3511.7|3499.7|3509|3497|10
1607933700000|2020-12-14 08:15:00|3511.5|3499.5|3521.3|3509.3|3523.3|3511.3|3510.9|3498.9|34
1607934000000|2020-12-14 08:20:00|3521.5|3509.5|3523|3511|3523|3511|3520.6|3508.6|33
1607934300000|2020-12-14 08:25:00|3523.1|3511.1|3520|3508|3523.1|3511.1|3520|3508|8
1607934600000|2020-12-14 08:30:00|3519.6|3507.6|3520.3|3508.3|3521.6|3509.6|3519|3507|64
1607934900000|2020-12-14 08:35:00|3520|3508|3517.3|3505.3|3520.1|3508.1|3516.1|3504.1|25
1607935200000|2020-12-14 08:40:00|3517.8|3505.8|3515.6|3503.6|3520.7|3508.7|3515.6|3503.6|114
1607935500000|2020-12-14 08:45:00|3515.7|3503.7|3512.9|3500.9|3515.7|3503.7|3510.1|3498.1|98
1607935800000|2020-12-14 08:50:00|3512.4|3500.4|3517|3505|3518|3506|3511.5|3499.5|98
1607936100000|2020-12-14 08:55:00|3517.5|3505.5|3511.5|3499.5|3517.8|3505.8|3510.2|3498.2|163
1607936400000|2020-12-14 09:00:00|3511.8|3499.8|3517|3505|3517|3505|3511.8|3499.8|33
1607936700000|2020-12-14 09:05:00|3517.5|3505.5|3519.6|3507.6|3521.5|3509.5|3517.5|3505.5|28
1607937000000|2020-12-14 09:10:00|3518.8|3506.8|3512.5|3500.5|3519.6|3507.6|3511|3499|97
1607937300000|2020-12-14 09:15:00|3511.6|3499.6|3503.5|3491.5|3514.1|3502.1|3503.5|3491.5|70
1607937600000|2020-12-14 09:20:00|3503.6|3491.6|3507.4|3495.4|3509.4|3497.4|3503.4|3491.4|22
1607937900000|2020-12-14 09:25:00|3507.3|3495.3|3502.4|3490.4|3507.3|3495.3|3501.6|3489.6|86
1607938200000|2020-12-14 09:30:00|3502.1|3490.1|3506.7|3494.7|3508.4|3496.4|3501.8|3489.8|31
1607938500000|2020-12-14 09:35:00|3506.9|3494.9|3508.9|3496.9|3512.2|3500.2|3506.9|3494.9|3
1607938800000|2020-12-14 09:40:00|3508.2|3496.2|3510.7|3498.7|3510.9|3498.9|3507.7|3495.7|25
1607939100000|2020-12-14 09:45:00|3511|3499|3518.4|3506.4|3521|3509|3511|3499|21
1607939400000|2020-12-14 09:50:00|3519.4|3507.4|3510|3498|3519.9|3507.9|3508.3|3496.3|38
1607939700000|2020-12-14 09:55:00|3510.4|3498.4|3507.5|3495.5|3517|3505|3507.3|3495.3|53
1607999400000|2020-12-15 02:30:00|3495.6|3483.6|3498.5|3486.5|3499.1|3487.1|3488.8|3476.8|15
1607999700000|2020-12-15 02:35:00|3498.3|3486.3|3498.3|3486.3|3501.1|3489.1|3494.1|3479.8|90
1608000000000|2020-12-15 02:40:00|3497.8|3485.8|3499.3|3487.3|3500.9|3488.9|3493.1|3481.1|2
1608000300000|2020-12-15 02:45:00|3498.9|3486.9|3500.1|3488.1|3506.1|3494.1|3498.9|3486.9|38
1608000600000|2020-12-15 02:50:00|3500.5|3488.5|3496.6|3484.6|3500.8|3488.8|3496.4|3484.4|48
1608000900000|2020-12-15 02:55:00|3497.3|3485.3|3492.3|3480.3|3497.3|3485.3|3491.1|3479.1|1
1608001200000|2020-12-15 03:00:00|3491.8|3479.8|3494.2|3482.2|3495.1|3483.1|3490.6|3478.6|0
1608001500000|2020-12-15 03:05:00|3494.7|3482.7|3482.8|3470.8|3494.7|3482.7|3482.4|3470.4|164
1608001800000|2020-12-15 03:10:00|3482.1|3470.1|3477.5|3465.5|3483.5|3471.5|3477.5|3465.5|145
1608002100000|2020-12-15 03:15:00|3476.3|3464.3|3474.5|3462.5|3477|3465|3473.7|3461.7|194
1608002400000|2020-12-15 03:20:00|3475.2|3463.2|3476.8|3464.8|3477.4|3465.4|3474.5|3462.5|75
1608002700000|2020-12-15 03:25:00|3476.3|3464.3|3477.2|3465.2|3477.5|3465.5|3475.8|3463.8|18
1608003000000|2020-12-15 03:30:00|3477.5|3465.5|3480.3|3468.3|3482|3470|3475.8|3463.8|27
1608003300000|2020-12-15 03:35:00|3480.5|3468.5|3479.6|3467.6|3481.5|3469.5|3478.6|3466.6|5
1608003600000|2020-12-15 03:40:00|3479.5|3467.5|3475.6|3463.6|3479.5|3467.5|3475.4|3463.4|26
1608003900000|2020-12-15 03:45:00|3476.9|3464.9|3477.2|3465.2|3477.3|3465.3|3476.9|3464.9|0
1608004200000|2020-12-15 03:50:00|3476.9|3464.9|3477.8|3465.8|3477.8|3465.8|3475.6|3463.6|44
1608004500000|2020-12-15 03:55:00|3477.3|3465.3|3476.9|3464.9|3479.6|3467.6|3476.9|3464.9|35
1608004800000|2020-12-15 04:00:00|3476.5|3464.5|3477.2|3465.2|3479.2|3467.2|3476.5|3464.5|2
1608005100000|2020-12-15 04:05:00|3476.9|3464.9|3478.8|3466.8|3478.8|3466.8|3475.9|3463.9|78
1608005400000|2020-12-15 04:10:00|3479|3467|3479.2|3467.2|3480|3468|3478.8|3466.8|0
1608005700000|2020-12-15 04:15:00|3480|3468|3478.5|3466.5|3480.5|3468.5|3478.5|3466.5|6
1608006000000|2020-12-15 04:20:00|3478.8|3466.8|3479|3467|3479.3|3467.3|3477.6|3465.6|0
1608006300000|2020-12-15 04:25:00|3479.3|3467.3|3477.6|3465.6|3479.8|3467.8|3474.8|3462.8|64
1608013800000|2020-12-15 06:30:00|3484.3|3472.3|3493.1|3481.1|3494.6|3482.6|3483.9|3471.9|14
1608014100000|2020-12-15 06:35:00|3492.6|3480.6|3496.2|3484.2|3496.2|3484.2|3490.7|3478.7|18
1608014400000|2020-12-15 06:40:00|3495.7|3483.7|3502.5|3490.5|3504.4|3492.4|3495.4|3483.4|22
1608014700000|2020-12-15 06:45:00|3502|3490|3500.4|3488.4|3502|3490|3499|3487|14
1608015000000|2020-12-15 06:50:00|3500.7|3488.7|3497.2|3485.2|3501.6|3489.6|3497.2|3485.2|49
1608015300000|2020-12-15 06:55:00|3497.3|3485.3|3494.8|3482.8|3498|3486|3493.1|3481.1|155
1608015600000|2020-12-15 07:00:00|3494.4|3482.4|3497.9|3485.9|3499.8|3487.8|3493.9|3481.9|0
1608015900000|2020-12-15 07:05:00|3498.3|3486.3|3499.9|3487.9|3500.9|3488.9|3497.8|3485.8|0
1608016200000|2020-12-15 07:10:00|3500.3|3488.3|3497.2|3485.2|3500.8|3488.8|3494.9|3482.9|0
1608016500000|2020-12-15 07:15:00|3496.7|3484.7|3497.2|3485.2|3498.7|3486.7|3494.5|3482.5|0
1608016800000|2020-12-15 07:20:00|3497.1|3485.1|3491.6|3479.6|3498.4|3486.4|3491.6|3479.6|38
1608017100000|2020-12-15 07:25:00|3491.8|3479.8|3487.6|3475.6|3492.5|3480.5|3486.7|3474.7|98
1608017400000|2020-12-15 07:30:00|3487.4|3475.4|3481.2|3469.2|3487.6|3475.6|3481.2|3469.2|0
1608017700000|2020-12-15 07:35:00|3481.1|3469.1|3489.4|3477.4|3489.4|3477.4|3481.1|3469.1|0
1608018000000|2020-12-15 07:40:00|3489.1|3477.1|3487.3|3475.3|3490.4|3477.6|3486.8|3474.4|0
1608018300000|2020-12-15 07:45:00|3487.8|3475.8|3485.1|3473.1|3489.3|3477.3|3484.3|3472.3|0
1608018600000|2020-12-15 07:50:00|3484.8|3472.8|3483.2|3471.2|3487.2|3475.2|3483.2|3471.2|0
1608018900000|2020-12-15 07:55:00|3483.1|3471.1|3483.5|3471.5|3483.5|3471.5|3480.9|3468.9|22
1608019200000|2020-12-15 08:00:00|3484|3472|3480.7|3468.7|3484.2|3472.2|3480.7|3468.7|37
1608019500000|2020-12-15 08:05:00|3477.7|3465.7|3472.5|3460.5|3480.1|3468.1|3472.5|3460.5|0
1608019800000|2020-12-15 08:10:00|3472|3460|3473.5|3461.5|3473.7|3461.7|3472|3460|10
1608020100000|2020-12-15 08:15:00|3474.5|3462.5|3475.8|3463.8|3475.8|3463.8|3473.5|3461.5|52
1608020400000|2020-12-15 08:20:00|3475.6|3463.6|3474.6|3462.6|3476.8|3464.8|3474.5|3462.5|1
1608020700000|2020-12-15 08:25:00|3474.8|3462.8|3480.6|3468.6|3483.3|3470.5|3474.8|3462.8|5
1608021000000|2020-12-15 08:30:00|3480.3|3468.3|3478.9|3466.9|3480.9|3468.9|3478.6|3466.6|0
1608021300000|2020-12-15 08:35:00|3478.6|3466.6|3479|3467|3485.6|3473.6|3477.4|3465.4|108
1608021600000|2020-12-15 08:40:00|3478.3|3466.3|3482|3470|3482.2|3470.2|3476|3464|17
1608021900000|2020-12-15 08:45:00|3482.7|3470.7|3481|3469|3483.2|3471.2|3479.6|3467.6|0
1608022200000|2020-12-15 08:50:00|3480.5|3468.5|3482.1|3470.1|3483.8|3471.8|3480.5|3468.5|0
1608022500000|2020-12-15 08:55:00|3483|3471|3486.1|3474.1|3487.1|3475.1|3483|3471|25
1608022800000|2020-12-15 09:00:00|3486|3474|3480.8|3468.8|3486|3474|3479.1|3467.1|0
1608023100000|2020-12-15 09:05:00|3481.6|3469.6|3482.6|3470.6|3485.6|3473.6|3481.3|3469.3|0
1608023400000|2020-12-15 09:10:00|3482.4|3470.4|3480.2|3468.2|3482.4|3470.4|3480.2|3468.2|0
1608023700000|2020-12-15 09:15:00|3481.1|3469.1|3481.8|3469.8|3482.6|3470.6|3480.2|3468.2|6
1608024000000|2020-12-15 09:20:00|3482.1|3470.1|3494|3482|3494.4|3482.4|3481.6|3469.6|44
1608024300000|2020-12-15 09:25:00|3493.5|3481.5|3506.2|3494.2|3510|3498|3493|3481|44
1608024600000|2020-12-15 09:30:00|3507.4|3495.4|3510.7|3498.7|3518.2|3506.2|3507.4|3495.4|46
1608024900000|2020-12-15 09:35:00|3510.2|3498.2|3506.2|3494.2|3510.7|3498.7|3504.2|3492.2|24
1608025200000|2020-12-15 09:40:00|3506.5|3494.5|3504.3|3492.3|3507.3|3495.3|3502.5|3490.5|9
1608025500000|2020-12-15 09:45:00|3504.5|3492.5|3505|3493|3505|3493|3504|3492|13
1608025800000|2020-12-15 09:50:00|3504.5|3492.5|3493.1|3481.1|3504.5|3492.5|3492|3480|13
1608026100000|2020-12-15 09:55:00|3494.1|3482.1|3495.1|3483.1|3500.3|3488.3|3494.1|3482.1|39
1608085800000|2020-12-16 02:30:00|3516.8|3504.8|3511.7|3499.7|3521.5|3509.2|3509.8|3497.8|1
1608086100000|2020-12-16 02:35:00|3512.5|3500.5|3513|3501|3513.4|3501.4|3508|3496|0
1608086400000|2020-12-16 02:40:00|3513.5|3501.5|3507.6|3495.6|3518.1|3506.1|3507.6|3495.6|18
1608086700000|2020-12-16 02:45:00|3508|3496|3508.5|3496.5|3508.7|3496.7|3502.7|3490.7|2
1608087000000|2020-12-16 02:50:00|3509.5|3497.5|3509.1|3497.1|3511.5|3499.5|3508.1|3496.1|0
1608087300000|2020-12-16 02:55:00|3509.5|3497.5|3511.2|3499.2|3512.5|3500.5|3509.4|3497.4|0
1608087600000|2020-12-16 03:00:00|3510.8|3498.8|3514.1|3502.1|3514.1|3502.1|3510.3|3498.3|0
1608087900000|2020-12-16 03:05:00|3514|3502|3523.2|3511.2|3524.2|3512.2|3512.9|3499.5|20
1608088200000|2020-12-16 03:10:00|3523.3|3511.3|3528|3516|3528.5|3516.5|3523.3|3511.3|12
1608088500000|2020-12-16 03:15:00|3528.1|3516.1|3533.5|3521.5|3537.1|3525.1|3527.5|3515.5|1
1608088800000|2020-12-16 03:20:00|3533.9|3521.9|3538.1|3526.1|3542.1|3530.1|3533.7|3520.7|0
1608089100000|2020-12-16 03:25:00|3539.8|3527.8|3544.7|3532.7|3547.9|3535.9|3539.4|3526.4|11
1608089400000|2020-12-16 03:30:00|3546.3|3534.3|3539.8|3527.8|3546.8|3534.8|3539.8|3527.8|1
1608089700000|2020-12-16 03:35:00|3540.2|3528.2|3540|3528|3545|3533|3538|3526|34
1608090000000|2020-12-16 03:40:00|3539.5|3527.5|3539.6|3527.6|3541.2|3529.2|3535.7|3523.7|23
1608090300000|2020-12-16 03:45:00|3539.7|3527.7|3533.7|3521.7|3541.1|3529.1|3531.1|3519.1|33
1608090600000|2020-12-16 03:50:00|3533.4|3521.4|3532.3|3520.3|3535.1|3523.1|3531.8|3519.8|6
1608090900000|2020-12-16 03:55:00|3532.4|3520.4|3528.9|3516.9|3534|3522|3528.9|3516.9|21
1608091200000|2020-12-16 04:00:00|3529.4|3517.4|3533.7|3521.7|3535.8|3523.8|3528.9|3516.9|10
1608091500000|2020-12-16 04:05:00|3532.9|3520.9|3530.4|3518.4|3534.6|3522.6|3527.2|3515.2|6
1608091800000|2020-12-16 04:10:00|3529.9|3517.9|3523.6|3511.6|3530.2|3518.2|3522.9|3510.9|26
1608092100000|2020-12-16 04:15:00|3523.2|3511.2|3523.2|3511.2|3524.1|3512.1|3521.2|3509.2|4
1608092400000|2020-12-16 04:20:00|3523.3|3511.3|3514.8|3502.8|3524|3512|3509.7|3497.7|23
1608092700000|2020-12-16 04:25:00|3514.5|3502.5|3514.2|3502.2|3519.3|3507.3|3511.7|3499.7|71
1608100200000|2020-12-16 06:30:00|3516.6|3504.6|3519.5|3507.5|3522.2|3510.2|3516.3|3504.3|93
1608100500000|2020-12-16 06:35:00|3519.6|3507.6|3520|3508|3522.1|3510.1|3518.6|3506.6|3
1608100800000|2020-12-16 06:40:00|3519.8|3507.8|3520.3|3508.3|3520.8|3508.8|3518.1|3506.1|0
1608101100000|2020-12-16 06:45:00|3520.7|3508.7|3523.3|3511.3|3523.3|3511.3|3517.6|3505.6|54
1608101400000|2020-12-16 06:50:00|3523.7|3511.7|3527.8|3515.8|3528.4|3516.4|3523.2|3511.2|157
1608101700000|2020-12-16 06:55:00|3528.6|3516.6|3523.7|3507.7|3530.1|3518.1|3520.1|3506.6|13
1608102000000|2020-12-16 07:00:00|3521.2|3509.2|3513|3501|3523.7|3510.2|3510.4|3498.4|65
1608102300000|2020-12-16 07:05:00|3512.1|3500.1|3513.1|3501.1|3513.1|3501.1|3509.7|3497.7|9
1608102600000|2020-12-16 07:10:00|3512.5|3500.5|3512.4|3500.4|3514|3502|3512.4|3500.4|15
1608102900000|2020-12-16 07:15:00|3512|3500|3510.3|3498.3|3512|3500|3508.8|3496.8|42
1608103200000|2020-12-16 07:20:00|3510.7|3498.7|3508.1|3496.1|3511.5|3499.5|3507.6|3495.6|19
1608103500000|2020-12-16 07:25:00|3506|3494|3502|3490|3506|3494|3500.7|3488.7|83
1608103800000|2020-12-16 07:30:00|3501.6|3489.6|3502.1|3490.1|3503.1|3491.1|3500.4|3488.4|17
1608104100000|2020-12-16 07:35:00|3501.8|3489.8|3495|3483|3501.8|3489.8|3494.1|3482.1|46
1608104400000|2020-12-16 07:40:00|3496.5|3484.5|3497|3485|3497.3|3485.3|3494.8|3482.8|11
1608104700000|2020-12-16 07:45:00|3496.9|3484.9|3495.1|3483.1|3498.1|3486.1|3495.1|3483.1|39
1608105000000|2020-12-16 07:50:00|3494.9|3482.9|3491.3|3479.3|3494.9|3482.9|3490.6|3478.6|43
1608105300000|2020-12-16 07:55:00|3490.6|3478.6|3492.3|3480.3|3493.3|3481.3|3490.6|3478.6|7
1608105600000|2020-12-16 08:00:00|3492.7|3480.7|3496.4|3484.4|3498.5|3486.5|3492.3|3480.3|7
1608105900000|2020-12-16 08:05:00|3496.7|3484.7|3498.3|3486.3|3500.2|3488.2|3496.7|3484.7|0
1608106200000|2020-12-16 08:10:00|3498.1|3486.1|3500.4|3488.4|3500.6|3488.6|3498.1|3486.1|8
1608106500000|2020-12-16 08:15:00|3500.6|3488.6|3500.5|3488.5|3500.7|3488.7|3497.4|3485.4|8
1608106800000|2020-12-16 08:20:00|3500.8|3488.8|3499.1|3487.1|3503.4|3491.4|3499.1|3487.1|4
1608107100000|2020-12-16 08:25:00|3499.2|3487.2|3500.5|3488.5|3502.4|3490.4|3499.1|3487.1|0
1608107400000|2020-12-16 08:30:00|3500.6|3488.6|3498.5|3486.5|3501.7|3489.7|3498.5|3486.5|8
1608107700000|2020-12-16 08:35:00|3499|3487|3498.1|3486.1|3499.5|3487.5|3497.6|3485.6|58
1608108000000|2020-12-16 08:40:00|3498.5|3486.5|3502|3490|3503.1|3491.1|3498.1|3486.1|0
1608108300000|2020-12-16 08:45:00|3502.5|3490.5|3507.3|3495.3|3508.4|3496.4|3502.5|3490.5|5
1608108600000|2020-12-16 08:50:00|3506.9|3494.9|3507.3|3495.3|3509|3497|3506.9|3494.9|0
1608108900000|2020-12-16 08:55:00|3508.3|3496.3|3505.9|3493.9|3508.6|3496.6|3505.7|3493.7|6
1608109200000|2020-12-16 09:00:00|3506.3|3494.3|3506.6|3494.6|3508.1|3496.1|3506.3|3494.3|0
1608109500000|2020-12-16 09:05:00|3506.1|3494.1|3498.5|3486.5|3506.1|3494.1|3497.6|3485.6|4
1608109800000|2020-12-16 09:10:00|3498.4|3486.4|3491.6|3479.6|3498.5|3486.5|3491.6|3479.6|54
1608110100000|2020-12-16 09:15:00|3491.8|3479.8|3490.1|3478.1|3491.8|3479.8|3489.6|3477.6|49
1608110400000|2020-12-16 09:20:00|3490.3|3478.3|3494.5|3482.5|3495.9|3483.9|3489.6|3477.6|0
1608110700000|2020-12-16 09:25:00|3494|3482|3495.7|3483.7|3496.9|3484.9|3493.3|3481.3|1
1608111000000|2020-12-16 09:30:00|3494.3|3482.3|3489.8|3477.8|3495.7|3483.7|3487.9|3475.9|71
1608111300000|2020-12-16 09:35:00|3489|3477|3493.1|3481.1|3493.1|3481.1|3488.1|3476.1|8
1608111600000|2020-12-16 09:40:00|3493.3|3481.3|3491.3|3479.3|3493.4|3481.4|3491.3|3479.3|9
1608111900000|2020-12-16 09:45:00|3492|3480|3486.8|3474.8|3492.8|3480.8|3486.7|3474.7|66
1608112200000|2020-12-16 09:50:00|3486.3|3474.3|3491.6|3479.6|3491.6|3479.6|3485.8|3473.8|42
1608112500000|2020-12-16 09:55:00|3491.3|3479.3|3487.5|3475.5|3491.8|3479.8|3486|3474|289
1608172200000|2020-12-17 02:30:00|3500.6|3488.6|3496.9|3484.9|3507.8|3495.8|3490.9|3470.9|42
1608172500000|2020-12-17 02:35:00|3497.1|3485.1|3491.6|3479.6|3497.1|3485.1|3484.1|3472.1|5
1608172800000|2020-12-17 02:40:00|3491.4|3479.4|3492.2|3480.2|3494.1|3482.1|3488.2|3476.2|31
1608173100000|2020-12-17 02:45:00|3491.1|3479.1|3493.6|3481.6|3493.6|3481.6|3487.4|3475.4|44
1608173400000|2020-12-17 02:50:00|3493.4|3481.4|3492.1|3480.1|3493.4|3481.4|3488.3|3476.3|26
1608173700000|2020-12-17 02:55:00|3491.6|3479.6|3490|3478|3496.4|3484.4|3490|3478|3
1608174000000|2020-12-17 03:00:00|3490.3|3478.3|3486.5|3474.5|3490.3|3478.3|3483.9|3471.9|4
1608174300000|2020-12-17 03:05:00|3486.8|3474.8|3483.3|3471.3|3486.8|3474.8|3483.3|3471.3|70
1608174600000|2020-12-17 03:10:00|3482.9|3470.9|3484.3|3472.3|3486.2|3474.2|3482.2|3470.2|18
1608174900000|2020-12-17 03:15:00|3484.4|3472.4|3479.7|3467.7|3484.8|3472.8|3477.8|3465.8|41
1608175200000|2020-12-17 03:20:00|3480|3468|3480.1|3468.1|3480.1|3468.1|3478.3|3466.3|16
1608175500000|2020-12-17 03:25:00|3480.5|3468.5|3483.5|3471.5|3483.5|3471.5|3480.1|3468.1|4
1608175800000|2020-12-17 03:30:00|3483.1|3471.1|3483.5|3471.5|3483.5|3471.5|3480.2|3468.2|100
1608176100000|2020-12-17 03:35:00|3482.4|3470.4|3481|3469|3482.4|3470.4|3479.8|3467.8|57
1608176400000|2020-12-17 03:40:00|3481.5|3469.5|3480.6|3468.6|3481.8|3469.8|3480.6|3468.6|0
1608176700000|2020-12-17 03:45:00|3480.2|3468.2|3479.1|3467.1|3480.2|3468.2|3478.2|3466.2|5
1608177000000|2020-12-17 03:50:00|3480.4|3468.4|3482.5|3470.5|3482.6|3470.6|3480.4|3468.4|0
1608177300000|2020-12-17 03:55:00|3482.2|3470.2|3482.4|3470.4|3483.9|3471.9|3481.9|3469.9|11
1608177600000|2020-12-17 04:00:00|3482.9|3470.9|3480.3|3468.3|3483.4|3471.4|3480.1|3468.1|22
1608177900000|2020-12-17 04:05:00|3479.4|3467.4|3483|3471|3483.5|3471.5|3479.4|3467.4|60
1608178200000|2020-12-17 04:10:00|3482.6|3470.6|3482.6|3470.6|3483.5|3471.5|3482.5|3470.5|0
1608178500000|2020-12-17 04:15:00|3483.1|3471.1|3482.8|3470.8|3483.6|3471.6|3481|3469|0
1608178800000|2020-12-17 04:20:00|3483|3471|3483.2|3471.2|3483.3|3471.3|3482.2|3470.2|10
1608179100000|2020-12-17 04:25:00|3483.6|3471.6|3483.9|3471.9|3484.8|3472.8|3482.1|3470.1|28
1608186600000|2020-12-17 06:30:00|3487.7|3475.7|3487.5|3475.5|3489.5|3477.5|3484.3|3472.3|13
1608186900000|2020-12-17 06:35:00|3488.3|3476.3|3482.5|3470.5|3488.8|3476.8|3482.4|3470.4|51
1608187200000|2020-12-17 06:40:00|3482|3470|3480.2|3468.2|3482|3470|3478.9|3466.9|19
1608187500000|2020-12-17 06:45:00|3479.7|3467.7|3478.7|3466.7|3480.2|3468.2|3478.7|3466.7|11
1608187800000|2020-12-17 06:50:00|3478.6|3466.6|3469.7|3457.7|3478.6|3466.6|3468.8|3456.8|50
1608188100000|2020-12-17 06:55:00|3468.9|3456.9|3467.1|3455.1|3472.2|3460.2|3467.1|3455.1|9
1608188400000|2020-12-17 07:00:00|3467.6|3455.6|3468.8|3456.8|3471.5|3459.5|3467.5|3455.5|1
1608188700000|2020-12-17 07:05:00|3468.4|3456.4|3462.1|3450.1|3468.4|3456.4|3459.5|3447.5|66
1608189000000|2020-12-17 07:10:00|3462|3450|3462|3450|3463|3451|3456.5|3444.5|107
1608189300000|2020-12-17 07:15:00|3461.9|3449.9|3452.2|3440.2|3461.9|3449.9|3451.4|3439.4|38
1608189600000|2020-12-17 07:20:00|3451.5|3439.5|3441.5|3429.5|3451.9|3439.9|3439.2|3427.2|99
1608189900000|2020-12-17 07:25:00|3440.6|3428.6|3453.4|3441.4|3459|3447|3438.2|3426.2|27
1608190200000|2020-12-17 07:30:00|3453.3|3441.3|3454.7|3442.7|3461.6|3449.6|3450.8|3438.8|1
1608190500000|2020-12-17 07:35:00|3453.7|3441.7|3450|3438|3453.7|3441.7|3450|3438|1
1608190800000|2020-12-17 07:40:00|3450.8|3438.8|3460|3448|3462|3450|3450.7|3438.7|2
1608191100000|2020-12-17 07:45:00|3459.8|3447.8|3460.1|3448.1|3460.5|3448.5|3457.6|3445.6|72
1608191400000|2020-12-17 07:50:00|3460.5|3448.5|3464|3452|3468.4|3454.9|3460.1|3448.1|10
1608191700000|2020-12-17 07:55:00|3463.9|3451.9|3468.8|3456.8|3470.3|3458.3|3463.9|3451.9|4
1608192000000|2020-12-17 08:00:00|3468.7|3456.7|3476.1|3464.1|3478.1|3466.1|3468.3|3456.3|0
1608192300000|2020-12-17 08:05:00|3475.9|3463.9|3483.9|3471.9|3484.1|3472.1|3475.6|3463.6|8
1608192600000|2020-12-17 08:10:00|3483.6|3471.6|3479|3467|3484.1|3472.1|3479|3467|5
1608192900000|2020-12-17 08:15:00|3478.7|3466.7|3478.3|3466.3|3482|3470|3478.3|3466.3|6
1608193200000|2020-12-17 08:20:00|3479.4|3467.4|3481.5|3469.5|3481.5|3469.5|3477.8|3465.8|5
1608193500000|2020-12-17 08:25:00|3481.1|3469.1|3482.9|3470.9|3488.4|3476.4|3481.1|3469.1|23
1608193800000|2020-12-17 08:30:00|3482.7|3470.7|3489.4|3477.4|3490.2|3478.2|3481.7|3469.7|8
1608194100000|2020-12-17 08:35:00|3489|3477|3497.7|3485.7|3499.6|3487.6|3488|3476|35
1608194400000|2020-12-17 08:40:00|3496|3484|3506.3|3494.3|3506.3|3494.3|3492.8|3479.3|7
1608194700000|2020-12-17 08:45:00|3506|3494|3503.8|3491.8|3508.6|3496.6|3503.3|3491.3|58
1608195000000|2020-12-17 08:50:00|3504.2|3492.2|3504.2|3492.2|3508.7|3496.7|3503.8|3491.8|24
1608195300000|2020-12-17 08:55:00|3504.6|3492.6|3509.9|3497.9|3510.3|3498.3|3504.6|3492.6|34
1608195600000|2020-12-17 09:00:00|3509.8|3497.8|3518.4|3506.4|3521.4|3509.4|3506.3|3494.3|53
1608195900000|2020-12-17 09:05:00|3517|3505|3526.9|3514.9|3527.3|3515.3|3516.7|3504.7|82
1608196200000|2020-12-17 09:10:00|3527|3515|3531|3519|3532.9|3520.9|3526|3514|37
1608196500000|2020-12-17 09:15:00|3530.7|3518.7|3527.6|3515.6|3533.9|3521.9|3527.6|3515.6|15
1608196800000|2020-12-17 09:20:00|3528|3516|3525.5|3509.5|3528.9|3516.4|3523.9|3503.9|7
1608197100000|2020-12-17 09:25:00|3525.6|3505.6|3513.5|3497.5|3528|3511.9|3507.6|3494.6|0
1608197400000|2020-12-17 09:30:00|3512.2|3496.2|3516.9|3500.9|3519.7|3504.7|3512.2|3496.2|0
1608197700000|2020-12-17 09:35:00|3517.3|3501.3|3512.3|3500.3|3518.5|3504.7|3509.8|3497.8|27
1608198000000|2020-12-17 09:40:00|3512.8|3500.8|3509.6|3497.6|3513.3|3501.3|3507.9|3495.9|9
1608198300000|2020-12-17 09:45:00|3510.1|3498.1|3510|3498|3511.8|3499.8|3509.6|3497.6|0
1608198600000|2020-12-17 09:50:00|3510.1|3498.1|3511.3|3499.3|3511.3|3499.3|3507.5|3495.5|19
1608198900000|2020-12-17 09:55:00|3511.7|3499.7|3498.3|3486.3|3511.7|3499.7|3493.6|3480.8|71
1608258600000|2020-12-18 02:30:00|3526.6|3506.6|3527.4|3507.4|3531.1|3512.2|3522.1|3502.8|0
1608258900000|2020-12-18 02:35:00|3527.5|3507.5|3513.3|3497.3|3527.9|3511.6|3512.9|3494.6|13
1608259200000|2020-12-18 02:40:00|3513.7|3497.7|3515.8|3499.8|3516.8|3500|3507.3|3492.5|17
1608259500000|2020-12-18 02:45:00|3516.2|3500.2|3517.3|3501.3|3519|3506.6|3512.3|3500|22
1608259800000|2020-12-18 02:50:00|3517.4|3501.4|3526.9|3510.9|3526.9|3510.9|3515.6|3501.3|23
1608260100000|2020-12-18 02:55:00|3526.5|3510.5|3534|3518|3534.4|3519.9|3524.1|3510|20
1608260400000|2020-12-18 03:00:00|3533|3517|3536.3|3520.3|3542.4|3530.4|3530.6|3517|5
1608260700000|2020-12-18 03:05:00|3536.8|3520.8|3543.1|3531.1|3543.3|3531.3|3535.3|3520.4|9
1608261000000|2020-12-18 03:10:00|3543.2|3531.2|3552.3|3540.3|3552.3|3540.3|3539.4|3527.4|26
1608261300000|2020-12-18 03:15:00|3551.8|3539.8|3547.2|3535.2|3552.3|3540.3|3542.8|3530.8|10
1608261600000|2020-12-18 03:20:00|3547.9|3535.9|3549.5|3537.5|3551.1|3539.1|3547.5|3535.5|0
1608261900000|2020-12-18 03:25:00|3549.1|3537.1|3542|3530|3549.4|3537.1|3541.5|3529.5|1
1608262200000|2020-12-18 03:30:00|3541.9|3529.9|3541|3529|3543.2|3531.2|3539.5|3527.5|3
1608262500000|2020-12-18 03:35:00|3541.4|3529.4|3543.9|3531.9|3545.1|3533.1|3540.3|3528.3|18
1608262800000|2020-12-18 03:40:00|3543.4|3531.4|3543.8|3531.8|3544.3|3532.3|3541.4|3529.4|11
1608263100000|2020-12-18 03:45:00|3543.7|3531.7|3542.8|3530.8|3543.8|3531.8|3542.4|3530.4|0
1608263400000|2020-12-18 03:50:00|3542.9|3530.9|3547.3|3535.3|3547.8|3535.8|3542.9|3530.9|10
1608263700000|2020-12-18 03:55:00|3546.4|3534.4|3547.1|3535.1|3547.6|3535.6|3546|3534|0
1608264000000|2020-12-18 04:00:00|3547.9|3535.9|3553.6|3541.6|3554.2|3542.2|3547.1|3535.1|47
1608264300000|2020-12-18 04:05:00|3553.3|3541.3|3558.7|3546.7|3560.9|3548.9|3551.6|3539.6|76
1608264600000|2020-12-18 04:10:00|3558.8|3546.8|3556.9|3544.9|3559.7|3547.7|3556.3|3542.4|0
1608264900000|2020-12-18 04:15:00|3557|3545|3554.9|3538.9|3559|3545.8|3554.2|3537.8|0
1608265200000|2020-12-18 04:20:00|3555|3539|3552.6|3536.6|3555.4|3541.1|3550.5|3536.6|0
1608265500000|2020-12-18 04:25:00|3551.1|3539.1|3552.7|3540.7|3554.1|3542.1|3548.3|3536.2|3
1608273000000|2020-12-18 06:30:00|3556.2|3544.2|3557|3545|3560.7|3545|3552.9|3540.9|2
1608273300000|2020-12-18 06:35:00|3556.6|3544.6|3561.5|3549.5|3564.3|3551.2|3556.3|3543.2|0
1608273600000|2020-12-18 06:40:00|3561.9|3549.9|3559.2|3543.2|3563.1|3549.9|3557.2|3543.2|0
1608273900000|2020-12-18 06:45:00|3559.6|3543.6|3552.8|3540.8|3559.6|3545.5|3550.1|3538.1|8
1608274200000|2020-12-18 06:50:00|3552.7|3540.7|3556.6|3544.6|3557.1|3545.1|3551.8|3539.8|2
1608274500000|2020-12-18 06:55:00|3557|3545|3554.4|3542.4|3557.2|3545.2|3552.3|3540.3|23
1608274800000|2020-12-18 07:00:00|3553.6|3541.6|3551.9|3539.9|3554.8|3542.8|3551.9|3539.9|1
1608275100000|2020-12-18 07:05:00|3551.2|3539.2|3550.9|3538.9|3552|3540|3547.2|3535.2|7
1608275400000|2020-12-18 07:10:00|3550.5|3538.5|3550.8|3538.8|3550.9|3538.9|3546.7|3534.7|23
1608275700000|2020-12-18 07:15:00|3550.3|3538.3|3554.5|3538.5|3554.5|3541.3|3547.7|3535.7|20
1608276000000|2020-12-18 07:20:00|3554.1|3538.1|3550.8|3538.8|3554.1|3540.6|3550.8|3538.1|0
1608276300000|2020-12-18 07:25:00|3550.4|3538.4|3541.4|3529.4|3550.4|3538.4|3541.1|3529.1|88
1608276600000|2020-12-18 07:30:00|3542|3530|3544.7|3532.7|3544.8|3532.8|3541.9|3529.9|4
1608276900000|2020-12-18 07:35:00|3544.2|3532.2|3545.2|3533.2|3545.6|3533.6|3539.8|3527.8|14
1608277200000|2020-12-18 07:40:00|3545.6|3533.6|3543.4|3531.4|3545.6|3533.6|3539.8|3527.8|0
1608277500000|2020-12-18 07:45:00|3543.1|3531.1|3543.9|3531.9|3544.4|3532.4|3541.6|3529.6|0
1608277800000|2020-12-18 07:50:00|3544.4|3532.4|3545.4|3533.4|3545.4|3533.4|3543.6|3531.6|0
1608278100000|2020-12-18 07:55:00|3546.4|3534.4|3552.7|3540.7|3553.5|3541.5|3546.4|3534.4|0
1608278400000|2020-12-18 08:00:00|3553.1|3541.1|3553.2|3541.2|3553.6|3541.6|3548.8|3536.8|5
1608278700000|2020-12-18 08:05:00|3552.8|3540.8|3546.7|3534.7|3552.8|3540.8|3544.8|3532.8|3
1608279000000|2020-12-18 08:10:00|3545.9|3533.9|3546.2|3534.2|3546.2|3534.2|3545.2|3533.2|0
1608279300000|2020-12-18 08:15:00|3545.9|3533.9|3553.3|3541.3|3554.3|3542.3|3545.8|3533.8|0
1608279600000|2020-12-18 08:20:00|3553.7|3541.7|3555.3|3543.3|3558.5|3546.5|3553.7|3541.7|0
1608279900000|2020-12-18 08:25:00|3555.7|3543.7|3559.1|3547.1|3560.5|3548.5|3554.9|3542.9|3
1608280200000|2020-12-18 08:30:00|3560|3548|3557.9|3545.9|3560.8|3548.8|3557.5|3545.5|40
1608280500000|2020-12-18 08:35:00|3557.1|3545.1|3560.5|3544.5|3560.5|3546.6|3553.4|3537.4|1
1608280800000|2020-12-18 08:40:00|3558.6|3546.6|3558|3542|3560.7|3546.6|3556.4|3542|2
1608281100000|2020-12-18 08:45:00|3558.5|3542.5|3560.5|3548.5|3562|3550|3558|3542|0
1608281400000|2020-12-18 08:50:00|3560.7|3548.7|3558.6|3542.6|3562|3550|3557.2|3542.6|0
1608281700000|2020-12-18 08:55:00|3558.7|3542.7|3561.2|3549.2|3561.2|3549.2|3557.5|3542.6|10
1608282000000|2020-12-18 09:00:00|3561.3|3549.3|3562.1|3550.1|3562.3|3550.3|3555.3|3541.8|17
1608282300000|2020-12-18 09:05:00|3562|3550|3563|3551|3563.8|3551|3561.4|3547.4|35
1608282600000|2020-12-18 09:10:00|3563.8|3551.8|3564.7|3552.7|3566.3|3554.3|3563.7|3551.7|27
1608282900000|2020-12-18 09:15:00|3565.1|3553.1|3570.7|3558.7|3570.8|3558.8|3564.7|3552.7|3
1608283200000|2020-12-18 09:20:00|3569.5|3557.5|3568.9|3556.9|3571.1|3559.1|3565.2|3553.2|8
1608283500000|2020-12-18 09:25:00|3569.6|3557.6|3566.2|3554.2|3570.6|3558.6|3566.1|3554.1|7
1608283800000|2020-12-18 09:30:00|3566.1|3554.1|3567.1|3555.1|3568|3556|3564.1|3552.1|5
1608284100000|2020-12-18 09:35:00|3567.5|3555.5|3563.4|3551.4|3568.9|3556.9|3563.4|3551.4|7
1608284400000|2020-12-18 09:40:00|3563.8|3551.8|3566.5|3554.5|3567.9|3555.9|3563.7|3551.7|4
1608284700000|2020-12-18 09:45:00|3566|3554|3566.4|3554.4|3566.4|3554.4|3563.3|3551.3|6
1608285000000|2020-12-18 09:50:00|3566.3|3554.3|3567.4|3555.4|3568.1|3556.1|3566.3|3554.3|23
1608285300000|2020-12-18 09:55:00|3565.4|3553.4|3567.9|3555.9|3567.9|3555.9|3563.6|3551.6|20
1608517800000|2020-12-21 02:30:00|3555.5|3535.5|3553|3537|3561.6|3544.3|3551|3531|0
1608518100000|2020-12-21 02:35:00|3556|3536|3551.4|3539.4|3556|3541.8|3551|3535.6|13
1608518400000|2020-12-21 02:40:00|3551.5|3539.5|3551.3|3535.3|3553.2|3540.1|3549.2|3535.1|10
1608518700000|2020-12-21 02:45:00|3551.2|3535.2|3549.8|3533.8|3552.6|3537.2|3547.1|3533.2|0
1608519000000|2020-12-21 02:50:00|3549.7|3533.7|3544.9|3532.9|3549.8|3534.2|3543.5|3530.5|0
1608519300000|2020-12-21 02:55:00|3547|3531|3540.8|3528.8|3547|3532.5|3538.9|3526.9|11
1608519600000|2020-12-21 03:00:00|3539.4|3527.4|3537.4|3521.4|3542.4|3527.4|3536.4|3518.9|10
1608519900000|2020-12-21 03:05:00|3539.5|3519.5|3528.3|3516.3|3540.4|3522.4|3524.8|3512.8|0
1608520200000|2020-12-21 03:10:00|3527.4|3515.4|3536.6|3520.6|3540.2|3520.8|3527.4|3515.4|0
1608520500000|2020-12-21 03:15:00|3537.5|3521.5|3543.7|3531.7|3545.2|3533.2|3535.3|3521.5|4
1608520800000|2020-12-21 03:20:00|3543.2|3531.2|3540.1|3528.1|3543.7|3531.7|3537.7|3525.7|22
1608521100000|2020-12-21 03:25:00|3540.2|3528.2|3533.3|3521.3|3541.5|3529.5|3532.4|3520.4|33
1608521400000|2020-12-21 03:30:00|3534.2|3522.2|3535.6|3523.6|3535.7|3523.7|3534.2|3522.2|1
1608521700000|2020-12-21 03:35:00|3534.7|3522.7|3534.3|3522.3|3537|3525|3532.4|3520.4|10
1608522000000|2020-12-21 03:40:00|3533.8|3521.8|3535.6|3523.6|3536|3524|3533.8|3521.8|0
1608522300000|2020-12-21 03:45:00|3536|3524|3537.3|3525.3|3537.7|3525.7|3536|3524|0
1608522600000|2020-12-21 03:50:00|3536.9|3524.9|3537.3|3525.3|3537.3|3525.3|3536.4|3524.4|18
1608522900000|2020-12-21 03:55:00|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.3|3525.3|0
1608523200000|2020-12-21 04:00:00|3538.1|3526.1|3535.5|3523.5|3538.6|3526.6|3535.1|3523.1|0
1608523500000|2020-12-21 04:05:00|3535.9|3523.9|3539.5|3527.5|3540.4|3528.4|3535.5|3523.5|73
1608523800000|2020-12-21 04:10:00|3540.4|3528.4|3550.2|3538.2|3550.4|3538.2|3540.4|3528.4|16
1608524100000|2020-12-21 04:15:00|3550.7|3538.7|3554.5|3542.5|3555.4|3543.4|3550.2|3538.2|29
1608524400000|2020-12-21 04:20:00|3554|3542|3554|3542|3555|3543|3552.1|3540.1|4
1608524700000|2020-12-21 04:25:00|3552.7|3540.7|3551.2|3539.2|3553.6|3541.6|3539.8|3527.8|5
1608532200000|2020-12-21 06:30:00|3558.1|3542.1|3566.4|3554.4|3569.9|3556.5|3556|3541.6|16
1608532500000|2020-12-21 06:35:00|3566.9|3554.9|3566.8|3554.8|3571.9|3559.9|3564.9|3552.9|0
1608532800000|2020-12-21 06:40:00|3566.3|3554.3|3560.5|3548.5|3566.8|3554.8|3558.9|3546.9|0
1608533100000|2020-12-21 06:45:00|3560|3548|3563.9|3551.9|3563.9|3551.9|3557.4|3545.4|8
1608533400000|2020-12-21 06:50:00|3562.4|3550.4|3564.3|3552.3|3567|3555|3559.7|3543.7|9
1608533700000|2020-12-21 06:55:00|3563.8|3551.8|3565.3|3553.3|3566.9|3553.3|3559.4|3547|2
1608534000000|2020-12-21 07:00:00|3564.9|3552.9|3554.2|3542.2|3565.9|3552.9|3547.3|3535.3|8
1608534300000|2020-12-21 07:05:00|3555.1|3543.1|3556|3544|3557.7|3545.7|3553.7|3541.7|32
1608534600000|2020-12-21 07:10:00|3555.5|3543.5|3561.5|3549.5|3562|3550|3555.5|3543.5|60
1608534900000|2020-12-21 07:15:00|3561.4|3549.4|3563|3551|3564.8|3552.8|3560|3548|18
1608535200000|2020-12-21 07:20:00|3563.4|3551.4|3564.5|3552.5|3568.4|3556.4|3562.5|3550.5|10
1608535500000|2020-12-21 07:25:00|3564.4|3552.4|3558.5|3546.5|3564.4|3552.4|3558.5|3546.5|5
1608535800000|2020-12-21 07:30:00|3558|3546|3557|3545|3559|3547|3551|3539|3
1608536100000|2020-12-21 07:35:00|3556.9|3544.9|3556.2|3544.2|3558.2|3546.2|3550.2|3538.2|106
1608536400000|2020-12-21 07:40:00|3555.7|3543.7|3557.8|3545.8|3562.2|3550.2|3553.2|3541.2|3
1608536700000|2020-12-21 07:45:00|3557.3|3545.3|3556.7|3544.7|3557.7|3545.7|3554.8|3542.8|2
1608537000000|2020-12-21 07:50:00|3557.2|3545.2|3556.3|3544.3|3560.3|3548.3|3554.3|3542.3|2
1608537300000|2020-12-21 07:55:00|3556.2|3544.2|3556.7|3544.7|3557.3|3545.3|3553.2|3541.2|0
1608537600000|2020-12-21 08:00:00|3557.2|3545.2|3549.9|3537.9|3557.2|3545.2|3547.8|3535.8|3
1608537900000|2020-12-21 08:05:00|3550.3|3538.3|3548|3532|3551.4|3538.8|3542.1|3528.1|2
1608538200000|2020-12-21 08:10:00|3547|3531|3551.1|3535.1|3552|3537.5|3546.6|3531|0
1608538500000|2020-12-21 08:15:00|3552|3536|3551|3539|3553.8|3541.8|3549.5|3535|0
1608538800000|2020-12-21 08:20:00|3550.5|3538.5|3541.1|3529.1|3552|3539|3541.1|3529.1|0
1608539100000|2020-12-21 08:25:00|3541.6|3529.6|3542.6|3530.6|3546.1|3534.1|3541.1|3528.6|0
1608539400000|2020-12-21 08:30:00|3542.1|3530.1|3539.3|3527.3|3546.6|3531|3536.9|3524.9|8
1608539700000|2020-12-21 08:35:00|3538.9|3526.9|3539.3|3527.3|3540.7|3528.7|3537.9|3525.9|0
1608540000000|2020-12-21 08:40:00|3540.3|3528.3|3545.1|3529.1|3549.2|3534.2|3540.3|3527.3|0
1608540300000|2020-12-21 08:45:00|3545.6|3529.6|3537.9|3525.9|3546.6|3530.6|3536.5|3524.5|0
1608540600000|2020-12-21 08:50:00|3538.4|3526.4|3537.3|3521.3|3539.7|3526.4|3531.5|3519.5|39
1608540900000|2020-12-21 08:55:00|3537.4|3521.4|3539.1|3523.1|3539.2|3523.2|3537.4|3521.4|0
1608541200000|2020-12-21 09:00:00|3539.2|3523.2|3541.4|3529.4|3543.3|3531.3|3538.1|3523.2|5
1608541500000|2020-12-21 09:05:00|3540|3528|3544.1|3532.1|3547.2|3534.6|3539.5|3527.5|48
1608541800000|2020-12-21 09:10:00|3545|3533|3534.9|3522.9|3546.3|3534.3|3534.8|3522.8|62
1608542100000|2020-12-21 09:15:00|3534.8|3522.8|3536.9|3524.9|3539.1|3527.1|3530.9|3518.9|28
1608542400000|2020-12-21 09:20:00|3536.1|3524.1|3538.8|3526.8|3543.7|3527.7|3535.6|3523.6|24
1608542700000|2020-12-21 09:25:00|3539.3|3527.3|3532.8|3520.8|3539.3|3527.3|3532.8|3520.8|59
1608543000000|2020-12-21 09:30:00|3533.2|3521.2|3529.8|3517.8|3534.2|3522.2|3524.8|3512.8|171
1608543300000|2020-12-21 09:35:00|3530.3|3518.3|3535|3523|3535.9|3523.9|3529|3517|37
1608543600000|2020-12-21 09:40:00|3534.6|3522.6|3533.3|3521.3|3534.6|3522.6|3531.3|3519.3|28
1608543900000|2020-12-21 09:45:00|3532.9|3520.9|3530.1|3518.1|3532.9|3520.9|3530.1|3518.1|40
1608544200000|2020-12-21 09:50:00|3529.3|3517.3|3535.3|3523.3|3536.7|3524.7|3523.3|3511.3|64
1608544500000|2020-12-21 09:55:00|3534.8|3522.8|3520.6|3508.6|3535.1|3522.8|3520.6|3508.6|101
1608604200000|2020-12-22 02:30:00|3554.4|3534.4|3550|3530|3557.4|3543.6|3545.1|3525.1|1
1608604500000|2020-12-22 02:35:00|3551|3531|3546.9|3526.9|3551.2|3535.4|3545|3525|1
1608604800000|2020-12-22 02:40:00|3547|3527|3551.5|3535.5|3551.9|3537.2|3547|3527|8
1608605100000|2020-12-22 02:45:00|3552|3536|3556.5|3544.5|3557.5|3545.5|3551|3536|44
1608605400000|2020-12-22 02:50:00|3556.9|3544.9|3556.5|3540.5|3559.3|3547.3|3554.6|3540.5|10
1608605700000|2020-12-22 02:55:00|3555.6|3539.6|3564.2|3552.2|3564.2|3552.2|3554.1|3538.7|70
1608606000000|2020-12-22 03:00:00|3564.1|3552.1|3567.7|3555.7|3568.6|3556.6|3562.2|3550.2|51
1608606300000|2020-12-22 03:05:00|3567.6|3555.6|3564.7|3552.7|3567.6|3555.6|3561.3|3549.3|2
1608606600000|2020-12-22 03:10:00|3565.2|3553.2|3559.9|3547.9|3565.7|3553.7|3558.4|3543.9|0
1608606900000|2020-12-22 03:15:00|3560.4|3548.4|3561.4|3549.4|3561.4|3549.4|3557.3|3545.3|19
1608607200000|2020-12-22 03:20:00|3560.4|3548.4|3558.5|3542.5|3561.4|3548.9|3557.6|3542|0
1608607500000|2020-12-22 03:25:00|3558.1|3542.1|3557.3|3545.3|3559.5|3546.5|3555.8|3542.1|1
1608607800000|2020-12-22 03:30:00|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|3555.8|3543.8|0
1608608100000|2020-12-22 03:35:00|3556.8|3544.8|3556.8|3544.8|3557.7|3545.7|3555.8|3543.8|0
1608608400000|2020-12-22 03:40:00|3557.7|3545.7|3558.7|3546.7|3559.2|3547.2|3556.8|3544.8|0
1608608700000|2020-12-22 03:45:00|3559.2|3547.2|3560.5|3548.5|3561.1|3549.1|3558.2|3546.2|6
1608609000000|2020-12-22 03:50:00|3559.1|3547.1|3559.5|3547.5|3560.5|3548.5|3558.6|3546.6|7
1608609300000|2020-12-22 03:55:00|3560.5|3548.5|3560|3548|3560.5|3548.5|3559.5|3547.5|0
1608609600000|2020-12-22 04:00:00|3560.5|3548.5|3560|3548|3561|3549|3560|3548|0
1608609900000|2020-12-22 04:05:00|3560.5|3548.5|3560.4|3548.4|3561|3549|3560|3548|0
1608610200000|2020-12-22 04:10:00|3560.5|3548.5|3560|3548|3560.5|3548.5|3560|3548|0
1608610500000|2020-12-22 04:15:00|3559.6|3547.6|3562|3550|3562|3550|3559.1|3547.1|3
1608610800000|2020-12-22 04:20:00|3562.9|3550.9|3564.9|3552.9|3564.9|3552.9|3562.9|3550.9|30
1608611100000|2020-12-22 04:25:00|3564.8|3552.8|3565.5|3553.5|3568.8|3556.8|3562.4|3550.4|42
1608618600000|2020-12-22 06:30:00|3525.7|3505.7|3492.5|3476.5|3528.2|3508.2|3489.9|3476|80
1608618900000|2020-12-22 06:35:00|3493|3477|3490.5|3478.5|3503|3486.6|3488.5|3474.6|47
1608619200000|2020-12-22 06:40:00|3489.6|3477.6|3493.6|3481.6|3499.5|3482.9|3488.7|3476.2|0
1608619500000|2020-12-22 06:45:00|3494|3482|3490.8|3478.8|3494|3482|3486.9|3474.9|34
1608619800000|2020-12-22 06:50:00|3490.3|3478.3|3486.9|3474.9|3491.3|3479.3|3485.5|3473.5|9
1608620100000|2020-12-22 06:55:00|3486.4|3474.4|3488.9|3476.9|3488.9|3476.9|3485.1|3473.1|51
1608620400000|2020-12-22 07:00:00|3488.8|3476.8|3495.3|3479.3|3499.7|3481.1|3485.2|3473.2|1
1608620700000|2020-12-22 07:05:00|3495.4|3479.4|3487.2|3475.2|3504.8|3484.8|3480.3|3468.3|58
1608621000000|2020-12-22 07:10:00|3486.7|3474.7|3494|3478|3498.3|3480.8|3485.3|3473.3|31
1608621300000|2020-12-22 07:15:00|3494.5|3478.5|3495.4|3479.4|3499.3|3480.8|3491.9|3478|0
1608621600000|2020-12-22 07:20:00|3495.9|3479.9|3495.3|3479.3|3498.4|3480.3|3491.9|3478.4|0
1608621900000|2020-12-22 07:25:00|3495.8|3479.8|3492.1|3480.1|3495.8|3483.5|3491.1|3479.1|0
1608622200000|2020-12-22 07:30:00|3492|3480|3503.3|3487.3|3503.3|3487.3|3490.2|3478.2|3
1608622500000|2020-12-22 07:35:00|3503.7|3487.7|3501.3|3485.3|3504.7|3488.7|3494.5|3482.5|0
1608622800000|2020-12-22 07:40:00|3502.3|3486.3|3500.8|3484.8|3502.8|3487.3|3496.9|3483.5|0
1608623100000|2020-12-22 07:45:00|3501.3|3485.3|3504.6|3488.6|3507.6|3489.5|3501.3|3485.3|0
1608623400000|2020-12-22 07:50:00|3503|3491|3503.6|3491.6|3505.4|3493.4|3501.5|3489.5|11
1608623700000|2020-12-22 07:55:00|3503.5|3491.5|3502.1|3490.1|3505.9|3493.9|3502.1|3490.1|2
1608624000000|2020-12-22 08:00:00|3501.6|3489.6|3503|3491|3503.9|3491.9|3500|3488|2
1608624300000|2020-12-22 08:05:00|3502.9|3490.9|3515.2|3503.2|3518.5|3503.2|3502.9|3490.9|5
1608624600000|2020-12-22 08:10:00|3517|3501|3512.6|3496.6|3518.5|3501.1|3510.7|3496.6|0
1608624900000|2020-12-22 08:15:00|3510.2|3498.2|3516.5|3504.5|3518.3|3505.1|3510.1|3496.1|0
1608625200000|2020-12-22 08:20:00|3516.4|3504.4|3526|3514|3527.1|3515.1|3515|3503|0
1608625500000|2020-12-22 08:25:00|3526.1|3514.1|3537.9|3525.9|3537.9|3525.9|3524.9|3512.9|0
1608625800000|2020-12-22 08:30:00|3538|3526|3548.2|3536.2|3557.7|3545.7|3538|3526|28
1608626100000|2020-12-22 08:35:00|3547.8|3535.8|3539.8|3527.8|3550.7|3538.7|3538.7|3526.7|4
1608626400000|2020-12-22 08:40:00|3539.7|3527.7|3544.6|3528.6|3544.6|3531.7|3536.7|3524.2|1
1608626700000|2020-12-22 08:45:00|3542.7|3530.7|3541.2|3525.2|3544.6|3530.7|3533.9|3521.9|1
1608627000000|2020-12-22 08:50:00|3541.7|3525.7|3539|3527|3542.1|3527.9|3536.2|3524.2|0
1608627300000|2020-12-22 08:55:00|3539.4|3527.4|3533.8|3521.8|3540|3528|3533.8|3521.8|0
1608627600000|2020-12-22 09:00:00|3533.4|3521.4|3530.7|3514.7|3534.3|3522.3|3528.8|3512.8|30
1608627900000|2020-12-22 09:05:00|3531.7|3515.7|3538|3522|3538|3523.2|3530.6|3515.1|22
1608628200000|2020-12-22 09:10:00|3537.5|3521.5|3537|3521|3539|3523|3535.6|3519.6|5
1608628500000|2020-12-22 09:15:00|3536.9|3520.9|3536.9|3520.9|3541.3|3529.3|3536|3520|3
1608628800000|2020-12-22 09:20:00|3537.4|3521.4|3538|3522|3540.8|3526.8|3536|3520.4|3
1608629100000|2020-12-22 09:25:00|3538.9|3522.9|3539.3|3527.3|3540.2|3528.2|3537.5|3522.9|0
1608629400000|2020-12-22 09:30:00|3539.8|3527.8|3539.7|3523.7|3542.1|3530.1|3538.8|3522.8|6
1608629700000|2020-12-22 09:35:00|3539.2|3523.2|3539.7|3527.7|3543.1|3531.1|3537|3523.2|33
1608630000000|2020-12-22 09:40:00|3541.1|3529.1|3543.1|3527.1|3547.4|3535.4|3541.1|3526.4|7
1608630300000|2020-12-22 09:45:00|3543.6|3527.6|3540.1|3528.1|3544.1|3528.1|3534.2|3519.1|0
1608630600000|2020-12-22 09:50:00|3540|3528|3527|3515|3540|3528|3527|3515|1
1608630900000|2020-12-22 09:55:00|3528|3516|3534.1|3522.1|3539.1|3525.1|3527|3513.1|13
1608690600000|2020-12-23 02:30:00|3522.5|3502.5|3518.9|3498.9|3526.1|3506.1|3508.9|3493.3|18
1608690900000|2020-12-23 02:35:00|3519.4|3499.4|3531.7|3519.7|3533.8|3519.7|3512.9|3498.4|0
1608691200000|2020-12-23 02:40:00|3532.7|3516.7|3541.1|3529.1|3543.6|3531.6|3530.7|3515.2|50
1608691500000|2020-12-23 02:45:00|3541.2|3529.2|3538.5|3522.5|3542.3|3529.6|3535.7|3521.5|72
1608691800000|2020-12-23 02:50:00|3538|3522|3531.2|3519.2|3538|3524.9|3528.8|3516.8|54
1608692100000|2020-12-23 02:55:00|3533.3|3517.3|3530.8|3518.8|3533.7|3518.8|3529.3|3516.8|5
1608692400000|2020-12-23 03:00:00|3529.8|3517.8|3526.9|3514.9|3533.3|3519|3526.9|3514.9|20
1608692700000|2020-12-23 03:05:00|3527|3515|3530.3|3518.3|3530.8|3518.8|3527|3515|8
1608693000000|2020-12-23 03:10:00|3529.4|3517.4|3540.1|3528.1|3540.1|3528.1|3529.4|3517.4|9
1608693300000|2020-12-23 03:15:00|3540.6|3528.6|3537.1|3525.1|3540.6|3528.6|3533.2|3521.2|5
1608693600000|2020-12-23 03:20:00|3537.6|3525.6|3542.4|3530.4|3542.9|3530.9|3533.7|3521.7|12
1608693900000|2020-12-23 03:25:00|3542|3530|3545.1|3533.1|3546.5|3534.5|3541.7|3529.7|36
1608694200000|2020-12-23 03:30:00|3544.2|3532.2|3545.1|3533.1|3545.6|3533.6|3542.2|3530.2|8
1608694500000|2020-12-23 03:35:00|3544.6|3532.6|3544.6|3532.6|3547|3535|3544.1|3532.1|4
1608694800000|2020-12-23 03:40:00|3545.6|3533.6|3552.5|3540.5|3554|3542|3545.6|3533.6|8
1608695100000|2020-12-23 03:45:00|3552|3540|3557.9|3545.9|3557.9|3545.9|3550|3538|7
1608695400000|2020-12-23 03:50:00|3557|3545|3564.4|3552.4|3565.9|3553.9|3556.9|3544.9|23
1608695700000|2020-12-23 03:55:00|3562.4|3550.4|3561|3549|3562.9|3550.9|3558.5|3546.5|2
1608696000000|2020-12-23 04:00:00|3561.4|3549.4|3560.9|3548.9|3561.9|3549.9|3557|3545|1
1608696300000|2020-12-23 04:05:00|3560.4|3548.4|3556.9|3544.9|3560.9|3548.9|3555.4|3543.4|8
1608696600000|2020-12-23 04:10:00|3556.4|3544.4|3556.4|3544.4|3559.4|3547.4|3556.4|3544.4|0
1608696900000|2020-12-23 04:15:00|3556.9|3544.9|3556.3|3544.3|3557.9|3545.9|3555.4|3543.4|10
1608697200000|2020-12-23 04:20:00|3555.4|3543.4|3555.3|3543.3|3555.4|3543.4|3555.3|3543.3|12
1608697500000|2020-12-23 04:25:00|3554.4|3542.4|3550.5|3538.5|3555.3|3543.3|3549|3537|18
1608705000000|2020-12-23 06:30:00|3564|3552|3562.5|3550.5|3573.4|3559.5|3562.5|3548.4|8
1608705300000|2020-12-23 06:35:00|3562.9|3550.9|3565.4|3553.4|3567.9|3555.4|3562.9|3550.4|0
1608705600000|2020-12-23 06:40:00|3565.9|3553.9|3559.3|3547.3|3566.4|3554.4|3557.4|3544.3|12
1608705900000|2020-12-23 06:45:00|3560.3|3548.3|3566.3|3554.3|3567.7|3555.7|3560.3|3548.3|7
1608706200000|2020-12-23 06:50:00|3566.7|3554.7|3567.3|3555.3|3569.7|3557.7|3566.3|3554.3|3
1608706500000|2020-12-23 06:55:00|3567.7|3555.7|3569.2|3557.2|3570.2|3558.2|3566.7|3554.7|1
1608706800000|2020-12-23 07:00:00|3570.2|3558.2|3568.7|3556.7|3570.2|3558.2|3566.2|3554.2|1
1608707100000|2020-12-23 07:05:00|3569.2|3557.2|3567.1|3555.1|3570.6|3558.6|3567.1|3555.1|5
1608707400000|2020-12-23 07:10:00|3567.6|3555.6|3574.1|3562.1|3574.2|3562.2|3567.1|3555.1|16
1608707700000|2020-12-23 07:15:00|3574.2|3562.2|3574.2|3562.2|3575.6|3563.6|3572.2|3560.2|21
1608708000000|2020-12-23 07:20:00|3574.1|3562.1|3575|3563|3575.6|3563.6|3569.2|3557.2|16
1608708300000|2020-12-23 07:25:00|3575.1|3563.1|3576|3564|3577|3565|3573.2|3561.2|0
1608708600000|2020-12-23 07:30:00|3575.5|3563.5|3572.6|3560.6|3576|3564|3570.7|3558.7|5
1608708900000|2020-12-23 07:35:00|3573.1|3561.1|3578.4|3566.4|3579.4|3567.4|3573.1|3561.1|4
1608709200000|2020-12-23 07:40:00|3578.5|3566.5|3577.1|3565.1|3580.1|3568.1|3574.6|3560.7|35
1608709500000|2020-12-23 07:45:00|3578.1|3566.1|3579|3567|3579.5|3567.5|3575.2|3563.2|1
1608709800000|2020-12-23 07:50:00|3580|3568|3584.5|3572.5|3586.4|3574.4|3580|3568|9
1608710100000|2020-12-23 07:55:00|3585|3573|3586.9|3574.9|3587.4|3575.4|3583|3571|0
1608710400000|2020-12-23 08:00:00|3586.8|3574.8|3585.4|3573.4|3587.3|3575.3|3584.9|3572.9|1
1608710700000|2020-12-23 08:05:00|3585.9|3573.9|3586.3|3574.3|3588.3|3576.3|3585.3|3573.3|64
1608711000000|2020-12-23 08:10:00|3585.3|3573.3|3588.6|3576.6|3590|3578|3584.9|3572.9|117
1608711300000|2020-12-23 08:15:00|3588.1|3576.1|3591.3|3579.3|3594.6|3582.6|3588|3576|39
1608711600000|2020-12-23 08:20:00|3591.8|3579.8|3597|3585|3597|3585|3591.8|3579.8|5
1608711900000|2020-12-23 08:25:00|3598|3586|3608.9|3596.9|3609.9|3597.9|3595.8|3583.8|58
1608712200000|2020-12-23 08:30:00|3608.4|3596.4|3608.6|3596.6|3614.6|3600.6|3607.7|3595.7|9
1608712500000|2020-12-23 08:35:00|3609.6|3597.6|3624.5|3608.5|3625|3612.6|3609.1|3597.1|46
1608712800000|2020-12-23 08:40:00|3625.5|3609.5|3635.7|3619.7|3639.6|3625.5|3621.5|3607.5|55
1608713100000|2020-12-23 08:45:00|3633.7|3621.7|3643.9|3631.9|3643.9|3631.9|3633.4|3619.1|8
1608713400000|2020-12-23 08:50:00|3644.4|3632.4|3647|3635|3649.5|3636.5|3644|3632|25
1608713700000|2020-12-23 08:55:00|3647.5|3635.5|3654.5|3642.5|3657.5|3645.5|3647.5|3635.5|10
1608714000000|2020-12-23 09:00:00|3654.4|3642.4|3654.9|3642.9|3658.6|3644.5|3647.6|3633.6|13
1608714300000|2020-12-23 09:05:00|3653.9|3641.9|3648.9|3636.9|3654.4|3642.4|3648.9|3636.9|7
1608714600000|2020-12-23 09:10:00|3649.9|3637.9|3656.7|3644.7|3657.2|3645.2|3648.9|3636.9|14
1608714900000|2020-12-23 09:15:00|3657.2|3645.2|3670.8|3658.8|3671.8|3658.8|3656.3|3644.3|75
1608715200000|2020-12-23 09:20:00|3670.3|3658.3|3659.7|3647.7|3677.9|3664.6|3658.7|3644.1|12
1608715500000|2020-12-23 09:25:00|3659.3|3647.3|3660.2|3648.2|3661.2|3649.2|3655.3|3641.3|8
1608715800000|2020-12-23 09:30:00|3660.6|3648.6|3665.7|3653.7|3667.7|3655.2|3660.6|3647.3|3
1608716100000|2020-12-23 09:35:00|3666.6|3654.6|3669.5|3657.5|3673.8|3659.5|3665.4|3653.4|45
1608716400000|2020-12-23 09:40:00|3670|3658|3672.4|3660.4|3674.4|3662.4|3667.5|3651.8|50
1608716700000|2020-12-23 09:45:00|3671.9|3659.9|3678.8|3666.8|3680.3|3668.3|3671.9|3659.9|74
1608717000000|2020-12-23 09:50:00|3678.3|3666.3|3669.2|3657.2|3680.7|3668.7|3668.3|3654.4|21
1608717300000|2020-12-23 09:55:00|3670.2|3658.2|3680.9|3660.9|3682|3666.2|3669.8|3655.4|23
1608777000000|2020-12-24 02:30:00|3683.1|3671.1|3700.3|3688.3|3707.7|3695.7|3680.2|3668.2|77
1608777300000|2020-12-24 02:35:00|3700.8|3688.8|3707.9|3695.9|3711.4|3699.4|3700.8|3688.8|38
1608777600000|2020-12-24 02:40:00|3706.6|3694.6|3735.7|3723.7|3735.7|3723.7|3706.6|3694.6|95
1608777900000|2020-12-24 02:45:00|3735.6|3723.6|3729.7|3717.7|3737.6|3725.6|3726.2|3714.2|129
1608778200000|2020-12-24 02:50:00|3729.2|3717.2|3731.3|3719.3|3733.7|3721.7|3729.2|3717.2|9
1608778500000|2020-12-24 02:55:00|3730.8|3718.8|3734.1|3722.1|3734.6|3722.6|3729.3|3717.3|18
1608778800000|2020-12-24 03:00:00|3734.6|3722.6|3736.2|3724.2|3736.2|3724.2|3732.1|3720.1|59
1608779100000|2020-12-24 03:05:00|3735.7|3723.7|3735.2|3723.2|3738.6|3726.6|3735.2|3723.2|47
1608779400000|2020-12-24 03:10:00|3735.7|3723.7|3736.1|3724.1|3738.1|3726.1|3730.7|3718.7|58
1608779700000|2020-12-24 03:15:00|3735.6|3723.6|3737.6|3725.6|3738.1|3726.1|3735.1|3723.1|47
1608780000000|2020-12-24 03:20:00|3738.1|3726.1|3736.3|3724.3|3739.2|3727.2|3735.2|3723.2|37
1608780300000|2020-12-24 03:25:00|3735.8|3723.8|3737.7|3725.7|3738.3|3726.3|3735.3|3723.3|84
1608780600000|2020-12-24 03:30:00|3735.3|3723.3|3735.2|3723.2|3738.2|3726.2|3735|3723|33
1608780900000|2020-12-24 03:35:00|3734.2|3722.2|3736.1|3724.1|3739.2|3727.2|3722.8|3710.8|447
1608781200000|2020-12-24 03:40:00|3735.6|3723.6|3735.1|3723.1|3737.7|3725.7|3735.1|3723.1|366
1608781500000|2020-12-24 03:45:00|3736.6|3724.6|3735.7|3723.7|3737.1|3725.1|3728.2|3716.2|56
1608781800000|2020-12-24 03:50:00|3735.2|3723.2|3732.6|3720.6|3736.7|3724.7|3727.2|3715.2|149
1608782100000|2020-12-24 03:55:00|3732.2|3720.2|3732.6|3720.6|3733.1|3721.1|3730.1|3718.1|17
1608782400000|2020-12-24 04:00:00|3732.1|3720.1|3720.3|3708.3|3732.6|3720.6|3720.3|3708.3|45
1608782700000|2020-12-24 04:05:00|3720.8|3708.8|3718.3|3706.3|3723.2|3711.2|3717.3|3705.3|26
1608783000000|2020-12-24 04:10:00|3718.7|3706.7|3720.3|3708.3|3723.2|3711.2|3718.7|3706.7|12
1608783300000|2020-12-24 04:15:00|3719.3|3707.3|3717.8|3705.8|3719.3|3707.3|3716.8|3704.8|11
1608783600000|2020-12-24 04:20:00|3717.3|3705.3|3711.4|3699.4|3717.3|3705.3|3709.9|3697.9|51
1608783900000|2020-12-24 04:25:00|3711.9|3699.9|3706.5|3694.5|3711.9|3699.9|3706.5|3694.5|68
1608791400000|2020-12-24 06:30:00|3734.4|3718.4|3732.4|3720.4|3739|3727|3729|3717|7
1608791700000|2020-12-24 06:35:00|3731.9|3719.9|3718.5|3706.5|3732.9|3720.9|3717.5|3705.5|3
1608792000000|2020-12-24 06:40:00|3719|3707|3719.4|3707.4|3722.8|3710.8|3712.9|3700.9|90
1608792300000|2020-12-24 06:45:00|3720.9|3708.9|3729.9|3717.9|3729.9|3717.9|3718.9|3706.9|11
1608792600000|2020-12-24 06:50:00|3729.4|3717.4|3735.4|3723.4|3735.4|3723.4|3729.4|3717.4|61
1608792900000|2020-12-24 06:55:00|3734.9|3722.9|3736.4|3724.4|3737.4|3725.4|3734.9|3722.9|117
1608793200000|2020-12-24 07:00:00|3735.9|3723.9|3735.3|3723.3|3736.9|3724.9|3734.9|3722.9|179
1608793500000|2020-12-24 07:05:00|3734.8|3722.8|3736.7|3724.7|3736.8|3724.8|3734.8|3722.8|16
1608793800000|2020-12-24 07:10:00|3736.2|3724.2|3734.7|3722.7|3736.3|3724.3|3734.7|3722.7|12
1608794100000|2020-12-24 07:15:00|3730.7|3718.7|3711.9|3699.9|3731.2|3719.2|3709.9|3695.4|28
1608794400000|2020-12-24 07:20:00|3710.9|3698.9|3705.9|3693.9|3710.9|3698.9|3705.5|3693.5|1
1608794700000|2020-12-24 07:25:00|3705.4|3693.4|3702|3690|3705.4|3693.4|3700|3688|5
1608795000000|2020-12-24 07:30:00|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|3698|3686|11
1608795300000|2020-12-24 07:35:00|3704.5|3692.5|3703|3691|3715.4|3703.4|3703|3691|12
1608795600000|2020-12-24 07:40:00|3703.5|3691.5|3703.4|3691.4|3703.5|3691.5|3700|3688|6
1608795900000|2020-12-24 07:45:00|3703.9|3691.9|3701|3689|3705.4|3693.4|3701|3689|6
1608796200000|2020-12-24 07:50:00|3700.5|3688.5|3702.4|3690.4|3702.4|3690.4|3699|3687|6
1608796500000|2020-12-24 07:55:00|3702.9|3690.9|3707.3|3695.3|3707.8|3695.8|3702.9|3690.9|10
1608796800000|2020-12-24 08:00:00|3707.8|3695.8|3718.5|3706.5|3721.5|3709.5|3707.3|3695.3|20
1608797100000|2020-12-24 08:05:00|3719|3707|3721|3709|3726.5|3714.5|3719|3707|9
1608797400000|2020-12-24 08:10:00|3720.6|3708.6|3709.2|3697.2|3720.6|3708.6|3705.8|3693.8|8
1608797700000|2020-12-24 08:15:00|3708.7|3696.7|3708.7|3696.7|3709.2|3697.2|3705.8|3693.8|2
1608798000000|2020-12-24 08:20:00|3709.2|3697.2|3703.8|3691.8|3710.7|3698.7|3703.8|3691.8|2
1608798300000|2020-12-24 08:25:00|3703.3|3691.3|3705.2|3693.2|3710.6|3698.6|3703.3|3691.3|2
1608798600000|2020-12-24 08:30:00|3704.7|3692.7|3706.6|3694.6|3708.1|3696.1|3703.7|3691.7|2
1608798900000|2020-12-24 08:35:00|3707.1|3695.1|3720.4|3708.4|3720.4|3708.4|3707.1|3695.1|4
1608799200000|2020-12-24 08:40:00|3719.9|3707.9|3724.8|3712.8|3725.8|3713.8|3715.5|3703.5|33
1608799500000|2020-12-24 08:45:00|3724.3|3712.3|3721.8|3709.8|3727.3|3715.3|3719.9|3707.9|50
1608799800000|2020-12-24 08:50:00|3720.9|3708.9|3712.5|3700.5|3721.4|3709.4|3711|3699|25
1608800100000|2020-12-24 08:55:00|3713|3701|3714.4|3702.4|3721.4|3709.4|3712.5|3700.5|66
1608800400000|2020-12-24 09:00:00|3714.9|3702.9|3721.8|3709.8|3723.3|3711.3|3714.9|3702.9|6
1608800700000|2020-12-24 09:05:00|3721.3|3709.3|3720.3|3708.3|3724.2|3712.2|3718.8|3706.8|1
1608801000000|2020-12-24 09:10:00|3719.8|3707.8|3724.7|3712.7|3724.7|3712.7|3718.8|3706.8|38
1608801300000|2020-12-24 09:15:00|3724.2|3712.2|3734.2|3722.2|3737.7|3725.7|3723.7|3707.8|5398
1608801600000|2020-12-24 09:20:00|3733.7|3721.7|3739.2|3727.2|3739.2|3727.2|3732.7|3720.7|58
1608801900000|2020-12-24 09:25:00|3739.7|3727.7|3729.2|3717.2|3741.2|3729.2|3728.7|3716.7|50
1608802200000|2020-12-24 09:30:00|3729.7|3717.7|3736.2|3724.2|3737.2|3725.2|3728.2|3716.2|6
1608802500000|2020-12-24 09:35:00|3735.7|3723.7|3731.1|3719.1|3735.7|3723.7|3728.2|3716.2|5
1608802800000|2020-12-24 09:40:00|3731.6|3719.6|3725.2|3713.2|3732.6|3720.6|3724.2|3712.2|15
1608803100000|2020-12-24 09:45:00|3724.7|3712.7|3732.1|3720.1|3732.6|3720.6|3724.2|3712.2|10
1608803400000|2020-12-24 09:50:00|3730.6|3718.6|3721.6|3709.6|3731.1|3719.1|3721.1|3709.1|3
1608803700000|2020-12-24 09:55:00|3722.1|3710.1|3720.7|3708.7|3727.1|3715.1|3718.7|3706.7|66
1609122600000|2020-12-28 02:30:00|3711.3|3699.3|3712.8|3700.8|3720.5|3708.5|3710.4|3698.4|69
1609122900000|2020-12-28 02:35:00|3711.5|3699.5|3702.6|3690.6|3718.9|3706.9|3701.6|3689.6|30
1609123200000|2020-12-28 02:40:00|3701.6|3689.6|3700|3688|3705.6|3693.6|3697.5|3685.5|15
1609123500000|2020-12-28 02:45:00|3700.5|3688.5|3695.5|3683.5|3706.5|3694.5|3694.5|3682.5|27
1609123800000|2020-12-28 02:50:00|3695|3683|3692.5|3680.5|3697.6|3685.6|3690.4|3678.4|58
1609124100000|2020-12-28 02:55:00|3693|3681|3693.5|3681.5|3695.1|3683.1|3687.6|3675.6|51
1609124400000|2020-12-28 03:00:00|3694|3682|3692.7|3680.7|3694.8|3682.8|3690.4|3678.4|74
1609124700000|2020-12-28 03:05:00|3692.2|3680.2|3693.8|3681.8|3695.3|3683.3|3692.1|3680.1|29
1609125000000|2020-12-28 03:10:00|3692.7|3680.7|3682|3670|3692.8|3680.8|3682|3670|121
1609125300000|2020-12-28 03:15:00|3682.5|3670.5|3683.1|3671.1|3687.1|3675.1|3682|3670|12
1609125600000|2020-12-28 03:20:00|3682.7|3670.7|3682|3670|3684.1|3672.1|3678.7|3666.7|13
1609125900000|2020-12-28 03:25:00|3682.1|3670.1|3682.4|3670.4|3683|3671|3680|3668|43
1609126200000|2020-12-28 03:30:00|3682.3|3670.3|3684.6|3672.6|3687.1|3675.1|3682.3|3670.3|50
1609126500000|2020-12-28 03:35:00|3685.2|3673.2|3684.2|3672.2|3685.6|3673.6|3679.6|3667.6|16
1609126800000|2020-12-28 03:40:00|3684.7|3672.7|3685.3|3673.3|3685.8|3673.8|3683.2|3671.2|56
1609127100000|2020-12-28 03:45:00|3685.4|3673.4|3686.1|3674.1|3687.1|3675.1|3685.1|3673.1|39
1609127400000|2020-12-28 03:50:00|3686.7|3674.7|3685.1|3673.1|3686.7|3674.7|3685|3673|1
1609127700000|2020-12-28 03:55:00|3684.7|3672.7|3681.1|3669.1|3684.7|3672.7|3680.1|3668.1|10
1609128000000|2020-12-28 04:00:00|3680.7|3668.7|3681.1|3669.1|3682.1|3670.1|3679.1|3667.1|0
1609128300000|2020-12-28 04:05:00|3680.6|3668.6|3681.5|3669.5|3682.1|3670.1|3680.6|3668.6|3
1609128600000|2020-12-28 04:10:00|3681.6|3669.6|3683.7|3671.7|3684.3|3672.3|3681.6|3669.6|55
1609128900000|2020-12-28 04:15:00|||||||||9
1609129200000|2020-12-28 04:20:00|3684.2|3672.2|3683.7|3671.7|3684.3|3672.3|3683.7|3671.7|12
1609129500000|2020-12-28 04:25:00|3684.3|3672.3|3684.1|3672.1|3685.1|3673.1|3681.1|3669.1|74
1609137000000|2020-12-28 06:30:00|3656.8|3644.8|3657.6|3645.6|3658.8|3646.8|3652.2|3640.2|16
1609137300000|2020-12-28 06:35:00|3659.6|3647.6|3661.4|3649.4|3662.4|3650.4|3658.1|3646.1|12
1609137600000|2020-12-28 06:40:00|3661.5|3649.5|3665.8|3653.8|3668.3|3656.3|3661.5|3649.5|43
1609137900000|2020-12-28 06:45:00|3666.2|3654.2|3658.2|3646.2|3666.2|3654.2|3657.7|3645.7|7
1609138200000|2020-12-28 06:50:00|3657.8|3645.8|3659|3647|3659|3647|3654.4|3642.4|51
1609138500000|2020-12-28 06:55:00|3658.6|3646.6|3665.2|3653.2|3665.2|3653.2|3658.3|3646.3|41
1609138800000|2020-12-28 07:00:00|3666.8|3654.8|3671.9|3659.9|3672.9|3660.9|3666.7|3654.7|46
1609139100000|2020-12-28 07:05:00|3672|3660|3676.7|3664.7|3677.6|3665.6|3671.1|3659.1|124
1609139400000|2020-12-28 07:10:00|3676.1|3664.1|3682.2|3670.2|3685|3673|3674.7|3662.7|28
1609139700000|2020-12-28 07:15:00|3682.1|3670.1|3680.5|3668.5|3682.1|3670.1|3678.9|3666.9|1
1609140000000|2020-12-28 07:20:00|3680.4|3668.4|3679.7|3667.7|3681.5|3669.5|3678.1|3666.1|4
1609140300000|2020-12-28 07:25:00|3679.3|3667.3|3679.6|3667.6|3679.7|3667.7|3677.6|3665.6|5
1609140600000|2020-12-28 07:30:00|3680.5|3668.5|3680.4|3668.4|3681.4|3669.4|3679.9|3667.9|0
1609140900000|2020-12-28 07:35:00|3680.9|3668.9|3685.8|3673.8|3685.8|3673.8|3680.9|3668.9|86
1609141200000|2020-12-28 07:40:00|3687.1|3675.1|3690.1|3678.1|3692.3|3680.3|3685.2|3673.2|99
1609141500000|2020-12-28 07:45:00|3689.6|3677.6|3691.8|3679.8|3692.4|3680.4|3688.5|3676.5|15
1609141800000|2020-12-28 07:50:00|3690.3|3678.3|3689|3677|3690.8|3678.8|3688.6|3676.6|25
1609142100000|2020-12-28 07:55:00|3689.1|3677.1|3691.6|3679.6|3691.7|3679.7|3689|3677|0
1609142400000|2020-12-28 08:00:00|3690.7|3678.7|3689.5|3677.5|3691.8|3679.8|3689.5|3677.5|0
1609142700000|2020-12-28 08:05:00|3688.9|3676.9|3688.8|3676.8|3689.4|3677.4|3688.3|3676.3|77
1609143000000|2020-12-28 08:10:00|3688.3|3676.3|3685.1|3673.1|3689.5|3677.5|3684.1|3672.1|68
1609143300000|2020-12-28 08:15:00|3686.6|3674.6|3689.7|3677.7|3689.7|3677.7|3685.6|3673.6|3
1609143600000|2020-12-28 08:20:00|3690.1|3678.1|3691.1|3679.1|3692.3|3680.3|3689.1|3677.1|18
1609143900000|2020-12-28 08:25:00|3691.7|3679.7|3692|3680|3692.3|3680.3|3690.9|3678.9|21
1609144200000|2020-12-28 08:30:00|3692.1|3680.1|3688.6|3676.6|3692.2|3680.2|3688.6|3676.6|23
1609144500000|2020-12-28 08:35:00|3689.1|3677.1|3689.8|3677.8|3690.4|3678.4|3688.2|3676.2|90
1609144800000|2020-12-28 08:40:00|3689.4|3677.4|3689.4|3677.4|3689.8|3677.8|3688.2|3676.2|31
1609145100000|2020-12-28 08:45:00|3689.5|3677.5|3691.5|3679.5|3695|3683|3689.4|3677.4|29
1609145400000|2020-12-28 08:50:00|3691.1|3679.1|3689.3|3677.3|3691.1|3679.1|3688.8|3676.8|2
1609145700000|2020-12-28 08:55:00|3689.8|3677.8|3689.8|3677.8|3692.8|3680.8|3688.8|3676.8|15
1609146000000|2020-12-28 09:00:00|3689.3|3677.3|3689.8|3677.8|3690.8|3678.8|3688.2|3676.2|1
1609146300000|2020-12-28 09:05:00|3689.7|3677.7|3692.3|3680.3|3693.4|3681.4|3689.7|3677.7|2
1609146600000|2020-12-28 09:10:00|3693.2|3681.2|3711.7|3699.7|3712.2|3700.2|3693.2|3681.2|142
1609146900000|2020-12-28 09:15:00|3712.1|3700.1|3709.6|3697.6|3716.4|3704.4|3709.6|3697.6|46
1609147200000|2020-12-28 09:20:00|3710.1|3698.1|3704.6|3692.6|3711.7|3699.7|3703.1|3691.1|61
1609147500000|2020-12-28 09:25:00|3703.7|3691.7|3691.1|3679.1|3704.6|3692.6|3691.1|3679.1|7
1609147800000|2020-12-28 09:30:00|3690.7|3678.7|3692.2|3680.2|3692.2|3680.2|3688|3676|69
1609148100000|2020-12-28 09:35:00|3691.7|3679.7|3692.2|3680.2|3692.2|3680.2|3690.1|3678.1|25
1609148400000|2020-12-28 09:40:00|3693.5|3681.5|3696.6|3684.6|3697.2|3685.2|3693.5|3681.5|138
1609148700000|2020-12-28 09:45:00|3697.5|3685.5|3693.1|3681.1|3698.2|3686.2|3689.6|3677.6|28
1609149000000|2020-12-28 09:50:00|3692.6|3680.6|3693.7|3681.7|3697.9|3685.9|3691|3678.8|28
1609149300000|2020-12-28 09:55:00|3693.8|3681.8|3697.5|3685.5|3700|3688|3692|3680|156
1609209000000|2020-12-29 02:30:00|3701|3685|3685.6|3673.6|3703.2|3691.2|3683.1|3671.1|2
1609209300000|2020-12-29 02:35:00|3686.1|3674.1|3678.3|3666.3|3687.6|3675.6|3674.9|3662.9|6
1609209600000|2020-12-29 02:40:00|3677.8|3665.8|3675.8|3663.8|3681.7|3669.7|3673|3661|46
1609209900000|2020-12-29 02:45:00|3675.9|3663.9|3673.2|3661.2|3677|3665|3672.8|3660.8|9
1609210200000|2020-12-29 02:50:00|3673.3|3661.3|3673|3661|3676.1|3664.1|3671.5|3659.5|22
1609210500000|2020-12-29 02:55:00|3672.6|3660.6|3669.9|3657.9|3673.7|3661.7|3668.5|3656.5|24
1609210800000|2020-12-29 03:00:00|3670.4|3658.4|3675.4|3663.4|3676.5|3664.5|3669.4|3657.4|25
1609211100000|2020-12-29 03:05:00|3674.5|3662.5|3669.1|3657.1|3674.5|3662.5|3668.5|3656.5|29
1609211400000|2020-12-29 03:10:00|3669|3657|3669.6|3657.6|3670.8|3658.8|3667.5|3655.5|42
1609211700000|2020-12-29 03:15:00|3670.1|3658.1|3673.8|3661.8|3673.9|3661.9|3666.5|3654.5|78
1609212000000|2020-12-29 03:20:00|3674.3|3662.3|3680.7|3668.7|3680.7|3668.7|3673.2|3661.2|40
1609212300000|2020-12-29 03:25:00|3680.2|3668.2|3677.4|3665.4|3682|3670|3675.7|3663.7|14
1609212600000|2020-12-29 03:30:00|3677.6|3665.6|3678.6|3666.6|3679.7|3667.7|3677.6|3665.6|0
1609212900000|2020-12-29 03:35:00|3678.2|3666.2|3676.2|3664.2|3679.7|3667.7|3675.7|3663.7|4
1609213200000|2020-12-29 03:40:00|3676.7|3664.7|3679.1|3667.1|3679.7|3667.7|3676.2|3664.2|0
1609213500000|2020-12-29 03:45:00|3678.2|3666.2|3674.9|3662.9|3678.2|3666.2|3674.9|3662.9|3
1609213800000|2020-12-29 03:50:00|3675|3663|3674.9|3662.9|3677.1|3665.1|3672.4|3660.4|7
1609214100000|2020-12-29 03:55:00|3674.8|3662.8|3677.6|3665.6|3677.6|3665.6|3674.8|3662.8|1
1609214400000|2020-12-29 04:00:00|3677.1|3665.1|3675.3|3663.3|3677.6|3665.6|3675.3|3663.3|3
1609214700000|2020-12-29 04:05:00|3674.8|3662.8|3677.6|3665.6|3677.6|3665.6|3674.8|3662.8|0
1609215000000|2020-12-29 04:10:00|3676.7|3664.7|3675.6|3663.6|3677|3665|3675|3663|5
1609215300000|2020-12-29 04:15:00|3675.1|3663.1|3677|3665|3677.1|3665.1|3675|3663|4
1609215600000|2020-12-29 04:20:00|3676.8|3664.8|3674.3|3662.3|3676.8|3664.8|3674.3|3662.3|77
1609215900000|2020-12-29 04:25:00|3673|3661|3667.4|3655.4|3673|3661|3667.4|3655.4|68
1609223400000|2020-12-29 06:30:00|3663.7|3651.7|3670.4|3658.4|3670.9|3658.9|3660.8|3648.8|83
1609223700000|2020-12-29 06:35:00|3670.2|3658.2|3672.1|3660.1|3672.5|3660.5|3669.4|3657.4|14
1609224000000|2020-12-29 06:40:00|3674.1|3662.1|3671.4|3659.4|3675.4|3663.4|3670.2|3658.2|18
1609224300000|2020-12-29 06:45:00|3671|3659|3671.4|3659.4|3673.3|3661.3|3670|3658|31
1609224600000|2020-12-29 06:50:00|3671.9|3659.9|3674.3|3662.3|3674.3|3662.3|3671.6|3659.6|16
1609224900000|2020-12-29 06:55:00|3673.7|3661.7|3672.7|3660.7|3675.4|3663.4|3672.6|3660.6|35
1609225200000|2020-12-29 07:00:00|3672.2|3660.2|3667|3655|3674.1|3662.1|3665.5|3653.5|13
1609225500000|2020-12-29 07:05:00|3667.5|3655.5|3669.5|3657.5|3669.6|3657.6|3665.5|3653.5|2
1609225800000|2020-12-29 07:10:00|3669.6|3657.6|3671.6|3659.6|3671.6|3659.6|3668.5|3656.5|2
1609226100000|2020-12-29 07:15:00|3672.3|3660.3|3670.6|3658.6|3672.3|3660.3|3669.5|3657.5|12
1609226400000|2020-12-29 07:20:00|3670.7|3658.7|3661.2|3649.2|3671.2|3659.2|3660.6|3648.6|6
1609226700000|2020-12-29 07:25:00|3660.6|3648.6|3662.2|3650.2|3664.9|3652.9|3658.6|3646.6|3
1609227000000|2020-12-29 07:30:00|3662.3|3650.3|3661.4|3649.4|3664.5|3652.5|3661.4|3649.4|3
1609227300000|2020-12-29 07:35:00|3661|3649|3661.5|3649.5|3662.5|3650.5|3660.8|3648.8|3
1609227600000|2020-12-29 07:40:00|3661.4|3649.4|3657.7|3645.7|3661.4|3649.4|3656.1|3644.1|22
1609227900000|2020-12-29 07:45:00|3657.2|3645.2|3659.1|3647.1|3659.6|3647.6|3656.1|3644.1|0
1609228200000|2020-12-29 07:50:00|3659.2|3647.2|3660.2|3648.2|3660.2|3648.2|3658.8|3646.8|14
1609228500000|2020-12-29 07:55:00|3659.8|3647.8|3669.9|3657.9|3669.9|3657.9|3659.8|3647.8|21
1609228800000|2020-12-29 08:00:00|3669.4|3657.4|3672.7|3660.7|3672.7|3660.7|3666.8|3654.8|11
1609229100000|2020-12-29 08:05:00|3672.3|3660.3|3670.3|3658.3|3673.3|3661.3|3669.3|3657.3|0
1609229400000|2020-12-29 08:10:00|3670.1|3658.1|3668.3|3656.3|3670.3|3658.3|3665.4|3653.4|1
1609229700000|2020-12-29 08:15:00|3667.9|3655.9|3667.2|3655.2|3670.4|3658.4|3664.8|3652.8|9
1609230000000|2020-12-29 08:20:00|3664.2|3652.2|3667.9|3655.9|3667.9|3655.9|3663.7|3651.7|2
1609230300000|2020-12-29 08:25:00|3668.4|3656.4|3669.8|3657.8|3670.4|3658.4|3667.3|3655.3|1
1609230600000|2020-12-29 08:30:00|3669.4|3657.4|3671.8|3659.8|3674|3662|3669.3|3657.3|0
1609230900000|2020-12-29 08:35:00|3671.3|3659.3|3670.7|3658.7|3673.5|3661.5|3670.7|3658.7|1
1609231200000|2020-12-29 08:40:00|3670.2|3658.2|3663.8|3651.8|3670.2|3658.2|3662.8|3650.8|4
1609231500000|2020-12-29 08:45:00|3663.4|3651.4|3662.3|3650.3|3666.1|3654.1|3662.3|3650.3|3
1609231800000|2020-12-29 08:50:00|3661.8|3649.8|3660.8|3648.8|3661.8|3649.8|3660.3|3648.3|20
1609232100000|2020-12-29 08:55:00|3660.9|3648.9|3660.4|3648.4|3660.9|3648.9|3660.4|3648.4|1
1609232400000|2020-12-29 09:00:00|3660.5|3648.5|3661.8|3649.8|3661.8|3649.8|3660.5|3648.5|1
1609232700000|2020-12-29 09:05:00|3661.7|3649.7|3664.8|3652.8|3664.8|3652.8|3661.7|3649.7|92
1609233000000|2020-12-29 09:10:00|3663.5|3651.5|3663.8|3651.8|3664.5|3652.5|3658.7|3646.7|17
1609233300000|2020-12-29 09:15:00|3663.9|3651.9|3663|3651|3664.2|3652.2|3663|3651|1
1609233600000|2020-12-29 09:20:00|3662.5|3650.5|3663.8|3651.8|3664|3652|3661.4|3649.4|1
1609233900000|2020-12-29 09:25:00|3663.9|3651.9|3667.7|3655.7|3667.7|3655.7|3663.8|3651.8|11
1609234200000|2020-12-29 09:30:00|3667.8|3655.8|3675.1|3663.1|3675.2|3663.2|3667.8|3655.8|66
1609234500000|2020-12-29 09:35:00|3675.2|3663.2|3678.2|3666.2|3678.9|3666.9|3674.4|3662.4|56
1609234800000|2020-12-29 09:40:00|3678.1|3666.1|3678.8|3666.8|3681.3|3669.3|3678.1|3666.1|56
1609235100000|2020-12-29 09:45:00|3678.9|3666.9|3683.7|3671.7|3685.3|3673.3|3678.9|3666.9|81
1609235400000|2020-12-29 09:50:00|3683.3|3671.3|3697|3685|3697|3685|3683.2|3671.2|200
1609235700000|2020-12-29 09:55:00|3697.3|3685.3|3695.9|3683.9|3703.7|3691.7|3694|3674.9|89
1609295400000|2020-12-30 02:30:00|3725.9|3709.9|3717.2|3705.2|3727.9|3713.9|3706.7|3686.7|7
1609295700000|2020-12-30 02:35:00|3717.7|3705.7|3703.1|3691.1|3719.1|3707.1|3702.1|3690.1|32
1609296000000|2020-12-30 02:40:00|3703.6|3691.6|3706.7|3694.7|3708.2|3696.2|3702.7|3690.7|24
1609296300000|2020-12-30 02:45:00|3705.7|3693.7|3711.5|3699.5|3714.1|3702.1|3705.2|3693.2|0
1609296600000|2020-12-30 02:50:00|3712.1|3700.1|3729.6|3717.6|3731.4|3719.4|3711.5|3699.5|17
1609296900000|2020-12-30 02:55:00|3729.7|3717.7|3728.9|3716.9|3729.7|3717.7|3726.3|3714.3|3
1609297200000|2020-12-30 03:00:00|3729.3|3717.3|3728|3716|3735.4|3723.4|3725|3713|15
1609297500000|2020-12-30 03:05:00|3727.5|3715.5|3724.8|3712.8|3728|3716|3724.7|3712.7|5
1609297800000|2020-12-30 03:10:00|3724.3|3712.3|3728.2|3716.2|3729.3|3717.3|3724.2|3712.2|1
1609298100000|2020-12-30 03:15:00|3728.1|3716.1|3737.1|3725.1|3738.6|3726.6|3728.1|3716.1|1
1609298400000|2020-12-30 03:20:00|3736.5|3724.5|3731.1|3719.1|3736.5|3724.5|3729.4|3717.4|31
1609298700000|2020-12-30 03:25:00|3730.6|3718.6|3731.6|3719.6|3731.6|3719.6|3727.5|3715.5|11
1609299000000|2020-12-30 03:30:00|3732.2|3720.2|3729|3717|3733|3721|3727.9|3715.9|0
1609299300000|2020-12-30 03:35:00|3730|3718|3726.9|3714.9|3730|3718|3725.3|3713.3|11
1609299600000|2020-12-30 03:40:00|3726.7|3714.7|3726|3714|3726.7|3714.7|3725.4|3713.4|0
1609299900000|2020-12-30 03:45:00|3725.9|3713.9|3724.3|3712.3|3726|3714|3723.6|3711.6|7
1609300200000|2020-12-30 03:50:00|3723.9|3711.9|3720.3|3708.3|3724|3712|3718.8|3706.8|13
1609300500000|2020-12-30 03:55:00|3720.4|3708.4|3728.7|3716.7|3728.7|3716.7|3720.4|3708.4|33
1609300800000|2020-12-30 04:00:00|3728.5|3716.5|3731.4|3719.4|3734.8|3722.8|3728.5|3716.5|48
1609301100000|2020-12-30 04:05:00|3732|3720|3731|3719|3732|3720|3730.8|3718.8|8
1609301400000|2020-12-30 04:10:00|3730.8|3718.8|3729.8|3717.8|3731.4|3719.4|3729.2|3717.2|10
1609301700000|2020-12-30 04:15:00|3730.6|3718.6|3729.4|3717.4|3730.8|3718.8|3728.3|3716.3|10
1609302000000|2020-12-30 04:20:00|3730|3718|3727.2|3715.2|3730|3718|3727.2|3715.2|22
1609302300000|2020-12-30 04:25:00|3727.1|3715.1|3726.6|3714.6|3727.8|3715.8|3725.9|3713.9|56
1609309800000|2020-12-30 06:30:00|3721.8|3709.8|3723.8|3711.8|3725.1|3713.1|3715.4|3703.4|27
1609310100000|2020-12-30 06:35:00|3723.9|3711.9|3725.9|3713.9|3726.5|3714.5|3723.9|3711.9|17
1609310400000|2020-12-30 06:40:00|3725.4|3713.4|3729.7|3717.7|3730.2|3718.2|3720.5|3708.4|20
1609310700000|2020-12-30 06:45:00|3729.3|3717.3|3723.6|3711.6|3729.7|3717.7|3723|3711|10
1609311000000|2020-12-30 06:50:00|3723.1|3711.1|3716.1|3704.1|3726.2|3714.2|3716.1|3704.1|38
1609311300000|2020-12-30 06:55:00|3716|3704|3722.2|3710.2|3722.7|3710.7|3716|3704|4
1609311600000|2020-12-30 07:00:00|3721.7|3709.7|3718|3706|3721.7|3709.7|3715.3|3703.3|22
1609311900000|2020-12-30 07:05:00|3718.4|3706.4|3720|3708|3722|3710|3717.5|3705.5|5
1609312200000|2020-12-30 07:10:00|3720.4|3708.4|3720.9|3708.9|3722|3710|3718.5|3706.5|7
1609312500000|2020-12-30 07:15:00|3721.3|3709.3|3718.4|3706.4|3721.4|3709.4|3718.4|3706.4|4
1609312800000|2020-12-30 07:20:00|3718.8|3706.8|3717.2|3705.2|3719.8|3707.8|3716.2|3704.2|15
1609313100000|2020-12-30 07:25:00|3716.2|3704.2|3719.9|3707.9|3720.4|3708.4|3716.2|3704.2|8
1609313400000|2020-12-30 07:30:00|3719.8|3707.8|3719.4|3707.4|3723.5|3711.5|3719|3707|6
1609313700000|2020-12-30 07:35:00|3719|3707|3721.7|3709.7|3723.8|3711.8|3719|3707|12
1609314000000|2020-12-30 07:40:00|3721.2|3709.2|3716.7|3704.7|3722.8|3710.8|3716.7|3704.7|11
1609314300000|2020-12-30 07:45:00|3717.2|3705.2|3716.1|3704.1|3717.7|3705.7|3713.1|3701.1|35
1609314600000|2020-12-30 07:50:00|3715.6|3703.6|3719.6|3707.6|3721.6|3709.6|3715|3703|19
1609314900000|2020-12-30 07:55:00|3719.1|3707.1|3722.6|3710.6|3724.3|3712.3|3718.7|3706.7|5
1609315200000|2020-12-30 08:00:00|3722.1|3710.1|3726.7|3714.7|3727.4|3715.4|3722|3710|38
1609315500000|2020-12-30 08:05:00|3726.5|3714.5|3724.6|3712.6|3727.2|3715.2|3718.6|3706.6|10
1609315800000|2020-12-30 08:10:00|3725|3713|3723.4|3711.4|3725.6|3713.6|3722.9|3710.9|20
1609316100000|2020-12-30 08:15:00|3723.6|3711.6|3725.4|3713.4|3725.4|3713.4|3723.6|3711.6|10
1609316400000|2020-12-30 08:20:00|3725.3|3713.3|3737|3725|3737|3725|3725.3|3713.3|60
1609316700000|2020-12-30 08:25:00|3737.1|3725.1|3739|3727|3743.8|3731.8|3735.1|3723.1|81
1609317000000|2020-12-30 08:30:00|3739.4|3727.4|3735.8|3723.8|3739.4|3727.4|3730.6|3718.6|19
1609317300000|2020-12-30 08:35:00|3736.4|3724.4|3737.8|3725.8|3737.8|3725.8|3734.6|3722.6|4
1609317600000|2020-12-30 08:40:00|3738.8|3726.8|3737.7|3725.7|3740.2|3728.2|3737.7|3725.7|33
1609317900000|2020-12-30 08:45:00|3737.2|3725.2|3740|3728|3743|3731|3736.6|3724.6|83
1609318200000|2020-12-30 08:50:00|3739.5|3727.5|3738.9|3726.9|3741.6|3729.6|3738.9|3726.9|2
1609318500000|2020-12-30 08:55:00|3738|3726|3742|3730|3742|3730|3733.9|3721.9|61
1609318800000|2020-12-30 09:00:00|3741.6|3729.6|3733.4|3721.4|3743|3731|3732.3|3720.3|55
1609319100000|2020-12-30 09:05:00|3733.8|3721.8|3732.9|3720.9|3733.9|3721.9|3727|3715|0
1609319400000|2020-12-30 09:10:00|3732.5|3720.5|3734.5|3722.5|3735|3723|3731.3|3719.3|7
1609319700000|2020-12-30 09:15:00|3734.4|3722.4|3741.8|3729.8|3741.8|3729.8|3732.4|3720.4|19
1609320000000|2020-12-30 09:20:00|3742.3|3730.3|3744.2|3732.2|3750.1|3738.1|3741.8|3729.8|135
1609320300000|2020-12-30 09:25:00|3743.7|3731.7|3747.2|3735.2|3749.5|3737.5|3743.4|3731.4|25
1609320600000|2020-12-30 09:30:00|3747.1|3735.1|3744.6|3732.6|3749.2|3737.2|3743.2|3731.2|13
1609320900000|2020-12-30 09:35:00|3744|3732|3743.7|3731.7|3744.8|3732.8|3740.8|3728.8|56
1609321200000|2020-12-30 09:40:00|3744.2|3732.2|3748.2|3736.2|3755.1|3743.1|3743.2|3731.2|127
1609321500000|2020-12-30 09:45:00|3749.2|3737.2|3756.6|3744.6|3757.4|3745.4|3749.2|3737.2|21
1609321800000|2020-12-30 09:50:00|3755.6|3743.6|3755.3|3743.3|3756.4|3744.4|3751.2|3739.2|24
1609322100000|2020-12-30 09:55:00|3754.9|3742.9|3737.2|3725.2|3755.6|3743.6|3737.1|3725.1|208
1609381800000|2020-12-31 02:30:00|3757.2|3745.2|3749.2|3737.2|3757.8|3745.8|3748.4|3736.4|125
1609382100000|2020-12-31 02:35:00|3749.4|3737.4|3754.6|3742.6|3755|3743|3748.4|3736.4|62
1609382400000|2020-12-31 02:40:00|3753.6|3741.6|3752.8|3740.8|3756.7|3744.4|3751.4|3735.4|67
1609382700000|2020-12-31 02:45:00|3752.3|3740.3|3749.2|3737.2|3752.6|3740.6|3748.2|3736.2|24
1609383000000|2020-12-31 02:50:00|3748.3|3736.3|3742.2|3730.2|3748.3|3736.3|3738.3|3726.3|4
1609383300000|2020-12-31 02:55:00|3741.8|3729.8|3739.1|3727.1|3743.7|3731.7|3738.5|3726.5|6
1609383600000|2020-12-31 03:00:00|3738.7|3726.7|3726.5|3714.5|3740.7|3728.7|3726.1|3714.1|74
1609383900000|2020-12-31 03:05:00|3726.4|3714.4|3716.5|3704.5|3728.3|3716.3|3714.3|3702.3|38
1609384200000|2020-12-31 03:10:00|3717.3|3705.3|3720.8|3708.8|3720.8|3708.8|3712.9|3700.9|10
1609384500000|2020-12-31 03:15:00|3721.3|3709.3|3714.8|3702.8|3721.3|3709.3|3712.2|3700.2|25
1609384800000|2020-12-31 03:20:00|3715|3703|3712.4|3700.4|3716.8|3704.8|3707.2|3695.2|2
1609385100000|2020-12-31 03:25:00|3711.9|3699.9|3707.4|3695.4|3713.2|3701.2|3705.2|3693.2|24
1609385400000|2020-12-31 03:30:00|3707.6|3695.6|3715.1|3703.1|3715.5|3703.5|3707.6|3695.6|1
1609385700000|2020-12-31 03:35:00|3714.6|3702.6|3715.2|3703.2|3716.2|3704.2|3714|3702|4
1609386000000|2020-12-31 03:40:00|3714.6|3702.6|3716.3|3704.3|3718.7|3706.7|3714.6|3702.6|9
1609386300000|2020-12-31 03:45:00|3716.7|3704.7|3719.5|3707.5|3723.1|3711.1|3716.7|3704.7|52
1609386600000|2020-12-31 03:50:00|3720.5|3708.5|3721.1|3709.1|3721.7|3709.7|3720.5|3708.5|0
1609386900000|2020-12-31 03:55:00|3721.5|3709.5|3718.4|3706.4|3722.1|3710.1|3717.1|3705.1|6
1609387200000|2020-12-31 04:00:00|3718.5|3706.5|3718.1|3706.1|3719.1|3707.1|3717.1|3705.1|4
1609387500000|2020-12-31 04:05:00|3718.5|3706.5|3713.4|3701.4|3719.1|3707.1|3711.8|3699.8|9
1609387800000|2020-12-31 04:10:00|3713.8|3701.8|3718.5|3706.5|3718.8|3706.8|3713.8|3701.8|2
1609388100000|2020-12-31 04:15:00|3718.6|3706.6|3716.3|3704.3|3721.2|3709.2|3714.8|3702.8|59
1609388400000|2020-12-31 04:20:00|3716|3704|3713.8|3701.8|3716.4|3704.4|3713.8|3701.8|42
1609388700000|2020-12-31 04:25:00|3714.2|3702.2|3711.6|3699.6|3716.7|3704.7|3711.2|3699.2|147
1609396200000|2020-12-31 06:30:00|3716.5|3704.5|3721.5|3709.5|3722.6|3710.6|3716|3704|22
1609396500000|2020-12-31 06:35:00|3722.1|3710.1|3730.1|3718.1|3730.1|3718.1|3720.6|3708.6|51
1609396800000|2020-12-31 06:40:00|3729.7|3717.7|3725.8|3713.8|3731.5|3719.5|3725.8|3713.8|4
1609397100000|2020-12-31 06:45:00|3726.6|3714.6|3726.6|3714.6|3730.1|3718.1|3725.5|3713.5|0
1609397400000|2020-12-31 06:50:00|3727|3715|3722.3|3710.3|3727.1|3715.1|3720.8|3708.8|36
1609397700000|2020-12-31 06:55:00|3721.9|3709.9|3721.9|3709.9|3723.8|3711.8|3720.4|3708.4|0
1609398000000|2020-12-31 07:00:00|3722.4|3710.4|3722.6|3710.6|3725.2|3713.2|3718.4|3706.4|75
1609398300000|2020-12-31 07:05:00|3722.5|3710.5|3728.6|3716.6|3728.7|3716.7|3722.4|3710.4|20
1609398600000|2020-12-31 07:10:00|3726.6|3714.6|3729.2|3717.2|3729.2|3717.2|3724.7|3712.7|12
1609398900000|2020-12-31 07:15:00|3728.7|3716.7|3734.4|3722.4|3734.5|3722.5|3728.6|3716.6|59
1609399200000|2020-12-31 07:20:00|3734.3|3722.3|3733.3|3721.3|3734.8|3722.8|3732.3|3720.3|19
1609399500000|2020-12-31 07:25:00|3732.9|3720.9|3735.9|3723.9|3735.9|3723.9|3730.1|3718.1|16
1609399800000|2020-12-31 07:30:00|3736.7|3724.7|3738.7|3726.7|3738.7|3726.7|3734.5|3722.5|30
1609400100000|2020-12-31 07:35:00|3739.1|3727.1|3732.3|3720.3|3741.1|3729.1|3732.3|3720.3|13
1609400400000|2020-12-31 07:40:00|3731.9|3719.9|3729.7|3717.7|3731.9|3719.9|3729.2|3717.2|23
1609400700000|2020-12-31 07:45:00|3729.9|3717.9|3727.8|3715.8|3730.9|3718.9|3727|3715|10
1609401000000|2020-12-31 07:50:00|3728.3|3716.3|3731.3|3719.3|3732.4|3720.4|3727.8|3715.8|3
1609401300000|2020-12-31 07:55:00|3731.7|3719.7|3729.2|3717.2|3732.4|3720.4|3729.2|3717.2|0
1609401600000|2020-12-31 08:00:00|3728.8|3716.8|3731.8|3719.8|3732.6|3720.6|3726.6|3714.6|22
1609401900000|2020-12-31 08:05:00|3731.9|3719.9|3726.3|3714.3|3732.3|3720.3|3725.9|3713.9|0
1609402200000|2020-12-31 08:10:00|3726.8|3714.8|3720.5|3708.5|3728.8|3716.8|3718.5|3706.5|13
1609402500000|2020-12-31 08:15:00|3721.5|3709.5|3722.1|3710.1|3722.5|3710.5|3719.5|3707.5|14
1609402800000|2020-12-31 08:20:00|3722|3710|3721.6|3709.6|3722.1|3710.1|3718.9|3706.9|2
1609403100000|2020-12-31 08:25:00|3721.5|3709.5|3721.1|3709.1|3722.1|3710.1|3720.1|3708.1|4
1609403400000|2020-12-31 08:30:00|3721.5|3709.5|3719|3707|3722|3710|3717.9|3705.9|17
1609403700000|2020-12-31 08:35:00|3718.6|3706.6|3719.7|3707.7|3720.7|3708.7|3716.7|3704.7|49
1609404000000|2020-12-31 08:40:00|3718.2|3706.2|3724.6|3712.6|3727.2|3715.2|3718.2|3706.2|3
1609404300000|2020-12-31 08:45:00|3724.7|3712.7|3728|3716|3729.2|3717.2|3721.6|3709.6|23
1609404600000|2020-12-31 08:50:00|3727.2|3715.2|3722.4|3710.4|3728.6|3716.6|3722.4|3710.4|38
1609404900000|2020-12-31 08:55:00|3722.3|3710.3|3720.5|3708.5|3722.3|3710.3|3720.4|3708.4|10
1609405200000|2020-12-31 09:00:00|3720|3708|3723.6|3711.6|3725.3|3713.3|3720|3708|12
1609405500000|2020-12-31 09:05:00|3724.1|3712.1|3727.8|3715.8|3731.8|3719.8|3723.6|3711.6|33
1609405800000|2020-12-31 09:10:00|3728.2|3716.2|3727.2|3715.2|3729.3|3717.3|3726.5|3714.5|0
1609406100000|2020-12-31 09:15:00|3727.6|3715.6|3732.3|3720.3|3732.7|3720.7|3726.7|3714.7|0
1609406400000|2020-12-31 09:20:00|3731.7|3719.7|3727.6|3715.6|3734.3|3722.3|3727.1|3715.1|11
1609406700000|2020-12-31 09:25:00|3727.2|3715.2|3736.3|3724.3|3736.5|3724.5|3725.5|3713.5|8
1609407000000|2020-12-31 09:30:00|3735.7|3723.7|3731.9|3719.9|3736.7|3724.7|3731.3|3719.3|30
1609407300000|2020-12-31 09:35:00|3732.7|3720.7|3731.9|3719.9|3736.9|3724.9|3731.4|3719.4|28
1609407600000|2020-12-31 09:40:00|3731.8|3719.8|3735.2|3723.2|3738.8|3726.8|3731.3|3719.3|21
1609407900000|2020-12-31 09:45:00|3735.6|3723.6|3739.8|3727.8|3741|3729|3735.6|3723.6|36
1609408200000|2020-12-31 09:50:00|3740.8|3728.8|3739|3727|3741.8|3729.8|3737.2|3725.2|45
1609408500000|2020-12-31 09:55:00|3738.6|3726.6|3735.2|3723.2|3738.6|3726.6|3733|3721|135
1609727400000|2021-01-04 02:30:00|3778.9|3766.9|3793.7|3781.7|3795.4|3783.4|3776|3764|237
1609727700000|2021-01-04 02:35:00|3794|3782|3792.5|3780.5|3798.3|3786.3|3791.3|3779.3|18
1609728000000|2021-01-04 02:40:00|3793|3781|3792|3780|3796.3|3784.3|3791.3|3779.3|4
1609728300000|2021-01-04 02:45:00|3792.3|3780.3|3795.3|3783.3|3799.3|3787.3|3789.6|3777.6|47
1609728600000|2021-01-04 02:50:00|3795.6|3783.6|3792.1|3780.1|3796.8|3784.8|3790.9|3778.9|20
1609728900000|2021-01-04 02:55:00|3791.6|3779.6|3792.9|3780.9|3798.1|3786.1|3791.6|3779.6|20
1609729200000|2021-01-04 03:00:00|3792.4|3780.4|3792.2|3780.2|3795.9|3783.9|3791.5|3779.5|23
1609729500000|2021-01-04 03:05:00|3792.5|3780.5|3795.3|3783.3|3798.2|3786.2|3791.8|3779.8|96
1609729800000|2021-01-04 03:10:00|3795.8|3783.8|3795.8|3783.8|3799.2|3787.2|3792.8|3780.8|15
1609730100000|2021-01-04 03:15:00|3794.8|3782.8|3796.8|3784.8|3798.8|3786.8|3793.8|3781.8|15
1609730400000|2021-01-04 03:20:00|3797.1|3785.1|3802.3|3790.3|3804.1|3792.1|3797.1|3785.1|35
1609730700000|2021-01-04 03:25:00|3802.6|3790.6|3804.4|3792.4|3804.8|3792.8|3802.3|3790.3|21
1609731000000|2021-01-04 03:30:00|3804.1|3792.1|3805.4|3793.4|3805.4|3793.4|3803.4|3791.4|58
1609731300000|2021-01-04 03:35:00|3804.7|3792.7|3801.4|3789.4|3805.4|3793.4|3791.1|3771.1|157
1609731600000|2021-01-04 03:40:00|3801.7|3789.7|3796.1|3784.1|3801.7|3789.7|3796.1|3784.1|55
1609731900000|2021-01-04 03:45:00|3796|3784|3795.4|3783.4|3797.7|3785.7|3794.4|3782.4|10
1609732200000|2021-01-04 03:50:00|3795|3783|3793|3781|3796|3784|3790|3778|78
1609732500000|2021-01-04 03:55:00|3793.4|3781.4|3794.5|3782.5|3796|3784|3793.2|3781.2|2
1609732800000|2021-01-04 04:00:00|3794.3|3782.3|3797|3785|3797|3785|3794|3782|9
1609733100000|2021-01-04 04:05:00|3798|3786|3798.3|3786.3|3800.6|3788.6|3797.1|3785.1|35
1609733400000|2021-01-04 04:10:00|3799|3787|3794.8|3782.8|3800.6|3788.6|3794.3|3782.3|15
1609733700000|2021-01-04 04:15:00|3795.1|3783.1|3795.4|3783.4|3797.6|3785.6|3794.3|3782.3|2
1609734000000|2021-01-04 04:20:00|3795.6|3783.6|3796.1|3784.1|3797.1|3785.1|3795.6|3783.6|0
1609734300000|2021-01-04 04:25:00|3795.6|3783.6|3795.1|3783.1|3795.6|3783.6|3793.9|3781.9|127
1609741800000|2021-01-04 06:30:00|3790.7|3778.7|3782.6|3770.6|3792.2|3780.2|3780.4|3760.4|5
1609742100000|2021-01-04 06:35:00|3782.1|3770.1|3771.1|3759.1|3783.1|3771.1|3771.1|3759.1|97
1609742400000|2021-01-04 06:40:00|3772|3760|3770.8|3758.8|3774.6|3762.6|3769.8|3757.8|55
1609742700000|2021-01-04 06:45:00|3770.6|3758.6|3769.3|3757.3|3772.4|3760.4|3767.8|3755.8|8
1609743000000|2021-01-04 06:50:00|3769.2|3757.2|3771.2|3759.2|3773.7|3761.7|3768.4|3756.4|135
1609743300000|2021-01-04 06:55:00|3770.9|3758.9|3772.7|3760.7|3772.9|3760.9|3770.1|3758.1|3
1609743600000|2021-01-04 07:00:00|3773.4|3761.4|3784.4|3772.4|3785.4|3773.4|3773.4|3761.4|70
1609743900000|2021-01-04 07:05:00|3785.4|3773.4|3782.8|3770.8|3786.7|3774.7|3779.7|3767.7|48
1609744200000|2021-01-04 07:10:00|3780.8|3768.8|3782.2|3770.2|3783.5|3771.5|3780.2|3768.2|3
1609744500000|2021-01-04 07:15:00|3783.7|3771.7|3792.8|3780.8|3794.3|3782.3|3783.7|3771.7|14
1609744800000|2021-01-04 07:20:00|3792|3780|3800.6|3788.6|3801.6|3789.6|3790.5|3778.5|176
1609745100000|2021-01-04 07:25:00|3799.3|3787.3|3800.9|3788.9|3801.3|3789.3|3796.3|3784.3|66
1609745400000|2021-01-04 07:30:00|3801.3|3789.3|3803.9|3791.9|3809.3|3797.3|3801.3|3789.3|137
1609745700000|2021-01-04 07:35:00|3804.9|3792.9|3803.2|3791.2|3807.1|3795.1|3801.9|3789.9|71
1609746000000|2021-01-04 07:40:00|3802.9|3790.9|3806.2|3794.2|3806.9|3794.9|3797.2|3785.2|124
1609746300000|2021-01-04 07:45:00|3806.9|3794.9|3804.9|3792.9|3807.1|3795.1|3803.2|3791.2|35
1609746600000|2021-01-04 07:50:00|3804.2|3792.2|3797|3785|3804.2|3792.2|3796.5|3784.5|215
1609746900000|2021-01-04 07:55:00|3797.4|3785.4|3804.5|3792.5|3804.5|3792.5|3795.5|3783.5|13
1609747200000|2021-01-04 08:00:00|3804.2|3792.2|3809.7|3797.7|3813.2|3801.2|3803.7|3791.7|14
1609747500000|2021-01-04 08:05:00|3810|3798|3808|3796|3810|3798|3804.1|3792.1|96
1609747800000|2021-01-04 08:10:00|3808.3|3796.3|3808.5|3796.5|3808.5|3796.5|3807.1|3795.1|13
1609748100000|2021-01-04 08:15:00|3809.8|3797.8|3815.6|3803.6|3819.1|3807.1|3808.1|3796.1|226
1609748400000|2021-01-04 08:20:00|3815.9|3803.9|3819.8|3807.8|3821.1|3809.1|3815.9|3803.9|28
1609748700000|2021-01-04 08:25:00|3819.4|3807.4|3823.7|3811.7|3824.1|3812.1|3819.4|3807.4|49
1609749000000|2021-01-04 08:30:00|3823.4|3811.4|3826.4|3814.4|3826.4|3814.4|3821.9|3809.9|92
1609749300000|2021-01-04 08:35:00|3826.1|3814.1|3829|3817|3829|3817|3824.7|3812.7|74
1609749600000|2021-01-04 08:40:00|3828.7|3816.7|3830.7|3818.7|3831|3819|3827.7|3815.7|24
1609749900000|2021-01-04 08:45:00|3831|3819|3830.2|3818.2|3831.7|3819.7|3830.2|3818.2|12
1609750200000|2021-01-04 08:50:00|3830|3818|3826.2|3814.2|3830.5|3818.5|3823.7|3811.7|3
1609750500000|2021-01-04 08:55:00|3826.7|3814.7|3825|3813|3829.3|3817.3|3822.6|3810.6|0
1609750800000|2021-01-04 09:00:00|3824.3|3812.3|3825.3|3813.3|3826|3814|3822.6|3810.6|2
1609751100000|2021-01-04 09:05:00|3825.5|3813.5|3827.4|3815.4|3828.6|3816.6|3825.5|3813.5|4
1609751400000|2021-01-04 09:10:00|3827.6|3815.6|3827.6|3815.6|3828.1|3816.1|3827.3|3815.3|0
1609751700000|2021-01-04 09:15:00|3827.9|3815.9|3829.2|3817.2|3829.6|3817.6|3827.9|3815.9|0
1609752000000|2021-01-04 09:20:00|3829.6|3817.6|3832.2|3820.2|3832.2|3820.2|3829.2|3817.2|10
1609752300000|2021-01-04 09:25:00|3831.9|3819.9|3831.9|3819.9|3833.2|3821.2|3829.2|3817.2|13
1609752600000|2021-01-04 09:30:00|3832.9|3820.9|3826.4|3814.4|3832.9|3820.9|3822.5|3810.5|32
1609752900000|2021-01-04 09:35:00|3826.5|3814.5|3823.7|3811.7|3826.7|3814.7|3822.2|3810.2|86
1609753200000|2021-01-04 09:40:00|3823.8|3811.8|3823.5|3811.5|3825|3813|3822.5|3810.5|19
1609753500000|2021-01-04 09:45:00|3824.5|3812.5|3828.1|3816.1|3828.8|3816.8|3823.2|3811.2|57
1609753800000|2021-01-04 09:50:00|3829.1|3817.1|3827.8|3815.8|3830.5|3818.5|3826.8|3814.8|70
1609754100000|2021-01-04 09:55:00|3828.3|3816.3|3828.8|3816.8|3832.8|3820.8|3821.4|3809.4|308
1609813800000|2021-01-05 02:30:00|3781.8|3769.8|3789.3|3777.3|3794.5|3782.5|3775.2|3763.2|35
1609814100000|2021-01-05 02:35:00|3788.8|3776.8|3805.1|3793.1|3807.5|3795.5|3788.1|3776.1|319
1609814400000|2021-01-05 02:40:00|3805.5|3793.5|3801.1|3789.1|3807.5|3795.5|3796.4|3780.4|39
1609814700000|2021-01-05 02:45:00|3800.9|3788.9|3796.8|3784.8|3803.1|3791.1|3796.4|3784.4|8
1609815000000|2021-01-05 02:50:00|3796.1|3784.1|3797.3|3785.3|3798.8|3786.8|3796.1|3784.1|20
1609815300000|2021-01-05 02:55:00|3797.6|3785.6|3797.1|3785.1|3800.1|3788.1|3796.1|3784.1|2
1609815600000|2021-01-05 03:00:00|3797.8|3785.8|3800.1|3788.1|3802.1|3790.1|3795.7|3783.7|30
1609815900000|2021-01-05 03:05:00|3800.6|3788.6|3797.3|3785.3|3802.1|3790.1|3796.6|3784.6|85
1609816200000|2021-01-05 03:10:00|3797.5|3785.5|3798|3786|3800.7|3788.7|3795.6|3783.6|11
1609816500000|2021-01-05 03:15:00|3798.3|3786.3|3810.4|3798.4|3810.4|3798.4|3797.3|3785.3|39
1609816800000|2021-01-05 03:20:00|3810.7|3798.7|3807|3795|3811.8|3799.8|3805.8|3793.8|13
1609817100000|2021-01-05 03:25:00|3807.5|3795.5|3805|3793|3809|3797|3802|3790|7
1609817400000|2021-01-05 03:30:00|3804.4|3792.4|3805.6|3793.6|3810.1|3798.1|3803.5|3791.5|30
1609817700000|2021-01-05 03:35:00|3806|3794|3797.9|3785.9|3807|3795|3797.9|3785.9|29
1609818000000|2021-01-05 03:40:00|3798.3|3786.3|3798.6|3786.6|3799.9|3787.9|3796.9|3784.9|9
1609818300000|2021-01-05 03:45:00|3798.2|3786.2|3792.9|3780.9|3798.2|3786.2|3792.5|3780.5|39
1609818600000|2021-01-05 03:50:00|3791.5|3779.5|3791.9|3779.9|3792.4|3780.4|3789.2|3777.2|24
1609818900000|2021-01-05 03:55:00|3792.5|3780.5|3788|3776|3794.4|3782.4|3788|3776|0
1609819200000|2021-01-05 04:00:00|3788.2|3776.2|3775.8|3763.8|3788.2|3776.2|3775.8|3763.8|56
1609819500000|2021-01-05 04:05:00|3771.5|3759.5|3769.8|3757.8|3772.7|3760.7|3768|3756|38
1609819800000|2021-01-05 04:10:00|3769.6|3757.6|3771.8|3759.8|3775.5|3763.5|3769.6|3757.6|9
1609820100000|2021-01-05 04:15:00|3772.8|3760.8|3771.9|3759.9|3775.5|3763.5|3771|3759|7
1609820400000|2021-01-05 04:20:00|3771.4|3759.4|3772.4|3760.4|3772.4|3760.4|3769.8|3757.8|0
1609820700000|2021-01-05 04:25:00|3773.1|3761.1|3770.4|3758.4|3773.7|3761.7|3770.4|3758.4|112
1609828200000|2021-01-05 06:30:00|3782|3770|3786.3|3774.3|3788.3|3776.3|3779|3767|12
1609828500000|2021-01-05 06:35:00|3786.8|3774.8|3809.7|3797.7|3812|3800|3786.8|3774.8|22
1609828800000|2021-01-05 06:40:00|3809.5|3797.5|3806.3|3794.3|3816.3|3804.3|3803.3|3789.4|8
1609829100000|2021-01-05 06:45:00|3806.8|3794.8|3816|3804|3817|3805|3806.8|3794.8|3
1609829400000|2021-01-05 06:50:00|3815.8|3803.8|3810.3|3798.3|3822.4|3810.4|3810.3|3798.3|60
1609829700000|2021-01-05 06:55:00|3810.9|3798.9|3811.3|3799.3|3813.5|3801.5|3809.6|3797.6|22
1609830000000|2021-01-05 07:00:00|3811|3799|3806.2|3794.2|3812.6|3800.6|3805.7|3793.7|31
1609830300000|2021-01-05 07:05:00|3805.9|3793.9|3793.7|3781.7|3807.7|3795.7|3793.5|3781.5|0
1609830600000|2021-01-05 07:10:00|3794|3782|3809.2|3797.2|3810.7|3798.7|3794|3782|0
1609830900000|2021-01-05 07:15:00|3809.7|3797.7|3809.8|3797.8|3812.2|3800.2|3806.2|3794.2|1
1609831200000|2021-01-05 07:20:00|3809.5|3797.5|3814.5|3802.5|3814.5|3802.5|3803.2|3791.2|0
1609831500000|2021-01-05 07:25:00|3816.1|3804.1|3821.5|3809.5|3821.5|3809.5|3810.8|3798.8|22
1609831800000|2021-01-05 07:30:00|3821.9|3809.9|3825.5|3813.5|3827.2|3815.2|3818.1|3806.1|12
1609832100000|2021-01-05 07:35:00|3825.2|3813.2|3817.1|3805.1|3827.2|3815.2|3816.1|3804.1|3
1609832400000|2021-01-05 07:40:00|3817.3|3805.3|3813.9|3801.9|3823.8|3811.8|3813.8|3801.8|21
1609832700000|2021-01-05 07:45:00|3814.6|3802.6|3806.4|3794.4|3815.4|3803.4|3806.1|3794.1|0
1609833000000|2021-01-05 07:50:00|3806.7|3794.7|3805.9|3793.9|3809.1|3797.1|3802.4|3790.4|1
1609833300000|2021-01-05 07:55:00|3806.2|3794.2|3807.7|3795.7|3808.4|3796.4|3797.4|3785.4|16
1609833600000|2021-01-05 08:00:00|3807|3795|3816.4|3804.4|3818.7|3806.7|3806.4|3794.4|0
1609833900000|2021-01-05 08:05:00|3815.9|3803.9|3831.6|3819.6|3831.6|3819.6|3815.1|3803.1|35
1609834200000|2021-01-05 08:10:00|3832.3|3820.3|3835.7|3823.7|3835.7|3823.7|3827.4|3815.4|84
1609834500000|2021-01-05 08:15:00|3836.3|3824.3|3837.8|3825.8|3841.7|3829.7|3833.3|3821.3|81
1609834800000|2021-01-05 08:20:00|3837.5|3825.5|3834.3|3822.3|3841.7|3829.7|3834.3|3822.3|3
1609835100000|2021-01-05 08:25:00|3834.8|3822.8|3834.9|3822.9|3841|3829|3833.3|3821.3|177
1609835400000|2021-01-05 08:30:00|3834.6|3822.6|3844.1|3832.1|3846.6|3834.6|3834.6|3822.6|15
1609835700000|2021-01-05 08:35:00|3844.6|3832.6|3834.5|3822.5|3844.6|3832.6|3834.5|3822.5|29
1609836000000|2021-01-05 08:40:00|3834.8|3822.8|3826.2|3814.2|3837.2|3825.2|3826.2|3814.2|63
1609836300000|2021-01-05 08:45:00|3826.4|3814.4|3833.7|3821.7|3835.7|3823.7|3822.4|3810.4|86
1609836600000|2021-01-05 08:50:00|3834|3822|3834.9|3822.9|3835.2|3823.2|3827.7|3815.7|22
1609836900000|2021-01-05 08:55:00|3835.4|3823.4|3838.5|3826.5|3838.8|3826.8|3835.4|3823.4|2
1609837200000|2021-01-05 09:00:00|3837.8|3825.8|3841.1|3829.1|3844.8|3832.8|3835.9|3823.9|1
1609837500000|2021-01-05 09:05:00|3839.1|3827.1|3838.7|3826.7|3842.1|3830.1|3834.8|3822.8|36
1609837800000|2021-01-05 09:10:00|3839.1|3827.1|3838.4|3826.4|3840.4|3828.4|3836.4|3824.4|1
1609838100000|2021-01-05 09:15:00|3837.7|3825.7|3831.2|3819.2|3838.2|3826.2|3831.2|3819.2|134
1609838400000|2021-01-05 09:20:00|3831.5|3819.5|3836.7|3824.7|3836.7|3824.7|3830.7|3818.7|12
1609838700000|2021-01-05 09:25:00|3837.3|3825.3|3843.4|3831.4|3845.5|3833.5|3837.3|3825.3|30
1609839000000|2021-01-05 09:30:00|3843.2|3831.2|3838.3|3826.3|3844.4|3832.4|3838.3|3826.3|2
1609839300000|2021-01-05 09:35:00|3838|3826|3846.1|3834.1|3846.4|3834.4|3836.8|3824.8|57
1609839600000|2021-01-05 09:40:00|3847|3835|3853|3841|3853.1|3841.1|3846.7|3834.7|124
1609839900000|2021-01-05 09:45:00|3852.5|3840.5|3851.3|3839.3|3855|3843|3850|3838|49
1609840200000|2021-01-05 09:50:00|3851|3839|3846.3|3834.3|3851.3|3839.3|3845.3|3833.3|25
1609840500000|2021-01-05 09:55:00|3846|3834|3855.6|3843.6|3856.6|3844.6|3846|3834|119
1609900200000|2021-01-06 02:30:00|3887.1|3875.1|3891.4|3879.4|3894.9|3882.9|3886.7|3874.7|0
1609900500000|2021-01-06 02:35:00|3892|3880|3895.9|3883.9|3898.2|3886.2|3891.9|3879.9|4
1609900800000|2021-01-06 02:40:00|3895.7|3883.7|3889|3877|3897.2|3885.2|3886.7|3874.7|95
1609901100000|2021-01-06 02:45:00|3888.7|3876.7|3881.6|3869.6|3889.4|3877.4|3880.6|3868.6|39
1609901400000|2021-01-06 02:50:00|3881.8|3869.8|3874.2|3862.2|3882.6|3870.6|3872.9|3860.9|4
1609901700000|2021-01-06 02:55:00|3874.7|3862.7|3867.1|3855.1|3874.7|3862.7|3864.5|3852.5|14
1609902000000|2021-01-06 03:00:00|3866.6|3854.6|3870.4|3858.4|3873.4|3861.4|3864.1|3852.1|1
1609902300000|2021-01-06 03:05:00|3870.6|3858.6|3883.7|3871.7|3883.7|3871.7|3869.7|3857.7|36
1609902600000|2021-01-06 03:10:00|3885.3|3873.3|3902|3890|3905.4|3893.4|3885.3|3873.3|63
1609902900000|2021-01-06 03:15:00|3901.8|3889.8|3896.7|3884.7|3901.8|3889.8|3895.5|3883.5|30
1609903200000|2021-01-06 03:20:00|3897.3|3885.3|3906.5|3894.5|3907.8|3895.8|3897.3|3885.3|13
1609903500000|2021-01-06 03:25:00|3907|3895|3905.7|3893.7|3907.8|3895.8|3904.3|3892.3|21
1609903800000|2021-01-06 03:30:00|3905|3893|3908.8|3896.8|3909.5|3897.5|3903.4|3891.4|16
1609904100000|2021-01-06 03:35:00|3909.3|3897.3|3914.3|3902.3|3914.8|3902.8|3909.3|3897.3|11
1609904400000|2021-01-06 03:40:00|3914.1|3902.1|3914.2|3902.2|3915.6|3903.6|3906|3894|33
1609904700000|2021-01-06 03:45:00|3913.9|3901.9|3909.6|3897.6|3914.6|3902.6|3908.4|3896.4|19
1609905000000|2021-01-06 03:50:00|3909.9|3897.9|3909.1|3897.1|3910.6|3898.6|3907.6|3895.6|7
1609905300000|2021-01-06 03:55:00|3908.4|3896.4|3906.8|3894.8|3909.1|3897.1|3904|3892|4
1609905600000|2021-01-06 04:00:00|3907|3895|3900.5|3888.5|3908|3896|3900.3|3888.3|20
1609905900000|2021-01-06 04:05:00|3900.7|3888.7|3900.7|3888.7|3902.7|3890.7|3898.3|3886.3|43
1609906200000|2021-01-06 04:10:00|3900.9|3888.9|3901.3|3889.3|3903.9|3891.9|3899.8|3887.8|33
1609906500000|2021-01-06 04:15:00|3901.8|3889.8|3902.8|3890.8|3903|3891|3901.2|3889.2|8
1609906800000|2021-01-06 04:20:00|3903|3891|3904.6|3892.6|3905.4|3893.4|3902.1|3890.1|4
1609907100000|2021-01-06 04:25:00|3904.2|3892.2|3907.8|3895.8|3908|3896|3903.3|3891.3|5
1609914600000|2021-01-06 06:30:00|3918.3|3906.3|3910.6|3898.6|3922.6|3910.6|3910.1|3895.6|14
1609914900000|2021-01-06 06:35:00|3910.4|3898.4|3917.7|3905.7|3918.7|3906.7|3910.1|3897.6|0
1609915200000|2021-01-06 06:40:00|3918.7|3906.7|3917|3905|3921.5|3909.5|3916.3|3904.3|2
1609915500000|2021-01-06 06:45:00|3917.2|3905.2|3923.2|3911.2|3923.2|3911.2|3915.7|3903.7|5
1609915800000|2021-01-06 06:50:00|3922.7|3910.7|3923.3|3911.3|3924.9|3912.9|3920.5|3908.5|102
1609916100000|2021-01-06 06:55:00|3922.7|3910.7|3915.6|3903.6|3922.8|3910.8|3915.3|3903.3|4
1609916400000|2021-01-06 07:00:00|3914.6|3902.6|3908.5|3896.5|3914.6|3902.6|3904.5|3892.5|43
1609916700000|2021-01-06 07:05:00|3907.2|3895.2|3908.7|3896.7|3909.7|3897.7|3903.3|3891.3|15
1609917000000|2021-01-06 07:10:00|3909.2|3897.2|3909.7|3897.7|3911.7|3899.7|3906.7|3894.7|10
1609917300000|2021-01-06 07:15:00|3909.9|3897.9|3909.4|3897.4|3911.7|3899.7|3906.4|3894.4|2
1609917600000|2021-01-06 07:20:00|3909.1|3897.1|3911.6|3899.6|3911.6|3899.6|3907.8|3895.8|28
1609917900000|2021-01-06 07:25:00|3911.3|3899.3|3913|3901|3915.9|3903.9|3910.2|3898.2|1
1609918200000|2021-01-06 07:30:00|3914.2|3902.2|3918.3|3906.3|3920.3|3908.3|3914.2|3902.2|0
1609918500000|2021-01-06 07:35:00|3918.8|3906.8|3904.3|3892.3|3920.6|3908.6|3904.3|3892.3|9
1609918800000|2021-01-06 07:40:00|3903.3|3891.3|3894.7|3882.7|3904.8|3892.8|3894.4|3882.4|34
1609919100000|2021-01-06 07:45:00|3893.8|3881.8|3892.5|3880.5|3898.1|3886.1|3890.5|3878.5|42
1609919400000|2021-01-06 07:50:00|3892.2|3880.2|3893.7|3881.7|3894.4|3882.4|3888|3876|6
1609919700000|2021-01-06 07:55:00|3893|3881|3904.3|3892.3|3906.3|3894.3|3893|3875.7|246
1609920000000|2021-01-06 08:00:00|3903.8|3891.8|3906.3|3894.3|3910.3|3898.3|3902.3|3890.3|4
1609920300000|2021-01-06 08:05:00|3906.6|3894.6|3909.5|3897.5|3911.8|3899.8|3904.8|3892.8|3
1609920600000|2021-01-06 08:10:00|3909.8|3897.8|3921.5|3909.5|3922.6|3910.6|3909|3897|11
1609920900000|2021-01-06 08:15:00|3921|3909|3924.5|3912.5|3924.5|3912.5|3919.2|3907.2|4
1609921200000|2021-01-06 08:20:00|3924.7|3912.7|3929.3|3917.3|3931.7|3919.7|3922.9|3910.9|70
1609921500000|2021-01-06 08:25:00|3929.5|3917.5|3938.3|3926.3|3940.3|3928.3|3927.6|3915.6|20
1609921800000|2021-01-06 08:30:00|3938.1|3926.1|3945.2|3933.2|3946.5|3934.5|3937.3|3918.1|33
1609922100000|2021-01-06 08:35:00|3945.5|3933.5|3938.4|3926.4|3946.7|3934.7|3937.1|3925.1|2
1609922400000|2021-01-06 08:40:00|3940.2|3928.2|3945|3933|3946.1|3934.1|3933.3|3921.3|7
1609922700000|2021-01-06 08:45:00|3945.2|3933.2|3949.3|3937.3|3952.1|3940.1|3943.5|3931.5|29
1609923000000|2021-01-06 08:50:00|3950.3|3938.3|3944|3932|3952|3940|3942.9|3930.9|11
1609923300000|2021-01-06 08:55:00|3943.6|3931.6|3943.9|3931.9|3946.6|3934.6|3942.3|3930.3|1
1609923600000|2021-01-06 09:00:00|3945.1|3933.1|3942|3930|3945.1|3933.1|3936.3|3924.3|1
1609923900000|2021-01-06 09:05:00|3941.7|3929.7|3954.1|3942.1|3956.3|3944.3|3941.7|3928.9|42
1609924200000|2021-01-06 09:10:00|3953.9|3941.9|3966.7|3954.7|3966.7|3954.7|3944.1|3927.6|88
1609924500000|2021-01-06 09:15:00|3967.7|3955.7|3971.2|3959.2|3975.5|3963.5|3966.8|3954.8|35
1609924800000|2021-01-06 09:20:00|3970.9|3958.9|3967.4|3955.4|3973.9|3961.9|3964.9|3952.9|28
1609925100000|2021-01-06 09:25:00|3967.7|3955.7|3964.2|3948.2|3968.4|3956.4|3961.1|3948.2|30
1609925400000|2021-01-06 09:30:00|3962.5|3950.5|3958.7|3946.7|3962.5|3950.5|3953.7|3941.7|36
1609925700000|2021-01-06 09:35:00|3959|3947|3959.9|3947.9|3961.9|3949.9|3956.9|3944.9|37
1609926000000|2021-01-06 09:40:00|3959.8|3947.8|3959.6|3947.6|3960.8|3948.8|3955.8|3943.8|9
1609926300000|2021-01-06 09:45:00|3959.3|3947.3|3961.4|3949.4|3962|3950|3959.1|3947.1|84
1609926600000|2021-01-06 09:50:00|3962.1|3950.1|3971.4|3959.4|3972.9|3960.9|3962.1|3950.1|134
1609926900000|2021-01-06 09:55:00|3971|3959|3965.4|3953.4|3971.7|3959.7|3963.5|3951.5|62
1609986600000|2021-01-07 02:30:00|3935.9|3923.9|3952.7|3940.7|3956.3|3943.4|3931.6|3919.6|22
1609986900000|2021-01-07 02:35:00|3953.4|3941.4|3934.5|3922.5|3954.1|3942.1|3930.9|3918.2|36
1609987200000|2021-01-07 02:40:00|3933.9|3921.9|3933.3|3921.3|3939.5|3927.5|3932.9|3920.9|63
1609987500000|2021-01-07 02:45:00|3933.1|3921.1|3925.3|3909.3|3934.2|3922.2|3922.3|3908.7|70
1609987800000|2021-01-07 02:50:00|3923|3911|3918.9|3906.9|3925.5|3912.8|3918.3|3906.3|35
1609988100000|2021-01-07 02:55:00|3919.2|3907.2|3921.9|3909.9|3921.9|3909.9|3918|3906|70
1609988400000|2021-01-07 03:00:00|3922.4|3910.4|3925.4|3913.4|3926.8|3914.8|3921.9|3909.9|28
1609988700000|2021-01-07 03:05:00|3925.6|3913.6|3926.1|3914.1|3928.4|3916.4|3925.4|3913.4|34
1609989000000|2021-01-07 03:10:00|3926.3|3914.3|3931.4|3919.4|3931.7|3919.7|3926.3|3914.3|30
1609989300000|2021-01-07 03:15:00|3931.1|3919.1|3944.1|3932.1|3944.9|3932.9|3929.4|3917.4|63
1609989600000|2021-01-07 03:20:00|3943.6|3931.6|3951.4|3939.4|3953.6|3941.6|3941.1|3929.1|40
1609989900000|2021-01-07 03:25:00|3951.6|3939.6|3948.6|3936.6|3951.7|3939.7|3948.6|3936.6|48
1609990200000|2021-01-07 03:30:00|3948.1|3936.1|3948.7|3936.7|3949|3937|3946.2|3934.2|4
1609990500000|2021-01-07 03:35:00|3948.5|3936.5|3946.7|3934.7|3949.2|3937.2|3944.5|3932.5|70
1609990800000|2021-01-07 03:40:00|3946.2|3934.2|3956|3944|3956|3944|3944.7|3932.7|98
1609991100000|2021-01-07 03:45:00|3956.1|3944.1|3949.6|3937.6|3956.4|3944.4|3947.7|3927.7|51
1609991400000|2021-01-07 03:50:00|3950.3|3938.3|3953.6|3941.6|3953.6|3941.6|3947.9|3935.9|25
1609991700000|2021-01-07 03:55:00|3953.3|3941.3|3943.1|3931.1|3954.6|3942.6|3942.6|3930.6|98
1609992000000|2021-01-07 04:00:00|3942.8|3930.8|3939.1|3927.1|3944.3|3932.3|3938.4|3926.4|214
1609992300000|2021-01-07 04:05:00|3939.4|3927.4|3947.2|3935.2|3947.4|3935.4|3939.1|3927.1|22
1609992600000|2021-01-07 04:10:00|3947.4|3935.4|3952.9|3940.9|3957.3|3945.3|3947.4|3935.4|16
1609992900000|2021-01-07 04:15:00|3952.4|3940.4|3944.5|3932.5|3953.8|3941.8|3942.1|3930.1|13
1609993200000|2021-01-07 04:20:00|3945.5|3933.5|3943.1|3931.1|3946.6|3934.6|3943.1|3931.1|4
1609993500000|2021-01-07 04:25:00|3942.8|3930.8|3940.8|3928.8|3944.3|3932.3|3940|3928|8
1610001000000|2021-01-07 06:30:00|3950.9|3938.9|3946.7|3934.7|3959|3947|3945.2|3929.7|42
1610001300000|2021-01-07 06:35:00|3946.5|3934.5|3948|3936|3956|3944|3943.8|3931.8|7
1610001600000|2021-01-07 06:40:00|3948.2|3936.2|3949.7|3937.7|3952.9|3940.9|3946.2|3934.2|11
1610001900000|2021-01-07 06:45:00|3950|3938|3950.4|3938.4|3954.4|3942.4|3950|3938|2
1610002200000|2021-01-07 06:50:00|3950.2|3938.2|3952.6|3940.6|3954.6|3942.6|3948.4|3936.4|2
1610002500000|2021-01-07 06:55:00|3952.1|3940.1|3955.3|3943.3|3957.1|3945.1|3948.3|3936.3|33
1610002800000|2021-01-07 07:00:00|3955|3943|3954|3942|3957|3945|3952.5|3940.5|23
1610003100000|2021-01-07 07:05:00|3953.5|3941.5|3947.3|3935.3|3953.5|3941.5|3946.6|3934.6|24
1610003400000|2021-01-07 07:10:00|3947.4|3935.4|3952|3940|3952|3940|3944.6|3932.6|101
1610003700000|2021-01-07 07:15:00|3951.1|3939.1|3956.8|3944.8|3957|3945|3948.6|3936.6|34
1610004000000|2021-01-07 07:20:00|3957.1|3945.1|3950.3|3938.3|3958.6|3946.6|3950.3|3938.3|6
1610004300000|2021-01-07 07:25:00|3949.8|3937.8|3953.5|3941.5|3954.3|3942.3|3947.8|3935.8|28
1610004600000|2021-01-07 07:30:00|3953.3|3941.3|3952.5|3940.5|3953.8|3941.8|3950|3938|2
1610004900000|2021-01-07 07:35:00|3952.8|3940.8|3935.4|3923.4|3953.2|3941.2|3933.9|3921.9|78
1610005200000|2021-01-07 07:40:00|3934.9|3922.9|3914.2|3902.2|3934.9|3922.9|3912.6|3900.6|203
1610005500000|2021-01-07 07:45:00|3914.5|3902.5|3912.2|3900.2|3916.2|3904.2|3909.6|3897.6|52
1610005800000|2021-01-07 07:50:00|3914.3|3902.3|3917.7|3905.7|3920.5|3908.5|3914.3|3902.3|16
1610006100000|2021-01-07 07:55:00|3917.5|3905.5|3922.5|3906.5|3925.3|3912.6|3917|3905|5
1610006400000|2021-01-07 08:00:00|3922|3906|3914.7|3902.7|3922.2|3908.7|3913|3901|2
1610006700000|2021-01-07 08:05:00|3914.3|3902.3|3907.7|3895.7|3914.3|3902.3|3906.3|3894.3|84
1610007000000|2021-01-07 08:10:00|3907.9|3895.9|3910.8|3898.8|3910.8|3898.8|3905.8|3893.8|44
1610007300000|2021-01-07 08:15:00|3910.6|3898.6|3913.8|3901.8|3917.2|3905.2|3910.6|3898.6|7
1610007600000|2021-01-07 08:20:00|3913.6|3901.6|3912.9|3900.9|3913.8|3901.8|3910.2|3898.2|6
1610007900000|2021-01-07 08:25:00|3913.4|3901.4|3924.8|3912.8|3930.8|3918.5|3913.4|3901.4|1
1610008200000|2021-01-07 08:30:00|3924.5|3912.5|3909.6|3897.6|3924.5|3912.5|3907.9|3895.9|93
1610008500000|2021-01-07 08:35:00|3910.3|3898.3|3914.9|3902.9|3916|3904|3908.9|3896.9|2
1610008800000|2021-01-07 08:40:00|3914.7|3902.7|3912.4|3900.4|3914.7|3902.7|3908.7|3896.7|2
1610009100000|2021-01-07 08:45:00|3912.7|3900.7|3915.3|3903.3|3919.9|3907.9|3912.4|3900.4|7
1610009400000|2021-01-07 08:50:00|3914.3|3902.3|3916.8|3904.8|3919.4|3907.4|3913.3|3901.3|1
1610009700000|2021-01-07 08:55:00|3916.5|3904.5|3917.8|3905.8|3919.4|3907.4|3915|3903|7
1610010000000|2021-01-07 09:00:00|3917.6|3905.6|3910.4|3898.4|3917.8|3905.8|3910|3898|30
1610010300000|2021-01-07 09:05:00|3911.1|3899.1|3912.5|3900.5|3914.8|3902.8|3910.4|3898.4|86
1610010600000|2021-01-07 09:10:00|3912|3900|3913.7|3901.7|3913.7|3901.7|3909.1|3897.1|2
1610010900000|2021-01-07 09:15:00|3913.2|3901.2|3909.3|3897.3|3913.2|3901.2|3909.3|3897.3|3
1610011200000|2021-01-07 09:20:00|3909.6|3897.6|3908.8|3896.8|3911.2|3899.2|3908.3|3896.3|75
1610011500000|2021-01-07 09:25:00|3909|3897|3913.6|3901.6|3914.6|3902.6|3908.3|3896.3|56
1610011800000|2021-01-07 09:30:00|3913.3|3901.3|3913.3|3901.3|3915|3903|3910.3|3898.3|23
1610012100000|2021-01-07 09:35:00|3913.1|3901.1|3911|3899|3915.4|3903.4|3910.5|3898.5|79
1610012400000|2021-01-07 09:40:00|3911.2|3899.2|3893.8|3881.8|3912|3900|3893.7|3881.7|215
1610012700000|2021-01-07 09:45:00|3893.4|3881.4|3883.6|3871.6|3894.5|3881.4|3879.4|3867.4|95
1610013000000|2021-01-07 09:50:00|3882|3870|3888.3|3872.3|3888.4|3876|3880.3|3868.3|82
1610013300000|2021-01-07 09:55:00|3888|3872|3896.1|3876.1|3898.5|3885.8|3887.3|3871.3|113
1610073000000|2021-01-08 02:30:00|3888.5|3868.5|3906.8|3890.8|3906.8|3894.3|3888.5|3868.5|19
1610073300000|2021-01-08 02:35:00|3906.1|3890.1|3908.1|3896.1|3912.5|3896.8|3905.1|3889.1|0
1610073600000|2021-01-08 02:40:00|3908.3|3896.3|3915|3899|3915.2|3901.2|3908.3|3894.6|0
1610073900000|2021-01-08 02:45:00|3913.7|3901.7|3908|3896|3915.4|3901.7|3907.1|3893.2|12
1610074200000|2021-01-08 02:50:00|3907.8|3895.8|3910.5|3898.5|3915.8|3903.8|3907.3|3895.3|17
1610074500000|2021-01-08 02:55:00|3911|3899|3902.3|3890.3|3913|3901|3902.3|3890.3|42
1610074800000|2021-01-08 03:00:00|3903|3891|3896.7|3884.7|3905.3|3893.3|3895.9|3883.9|37
1610075100000|2021-01-08 03:05:00|3896.9|3884.9|3907.1|3895.1|3907.1|3895.1|3895.4|3883.4|18
1610075400000|2021-01-08 03:10:00|3906.3|3894.3|3911.8|3899.8|3911.8|3899.8|3905.5|3893.5|0
1610075700000|2021-01-08 03:15:00|3912|3900|3915.8|3903.8|3915.8|3903.8|3911.3|3899.3|2
1610076000000|2021-01-08 03:20:00|3915.5|3903.5|3916.3|3904.3|3916.3|3904.3|3912.1|3900.1|1
1610076300000|2021-01-08 03:25:00|3916.5|3904.5|3911.5|3895.5|3918|3906|3908.5|3895.5|0
1610076600000|2021-01-08 03:30:00|3911.7|3895.7|3907.2|3895.2|3913.7|3900.2|3905.2|3891.2|0
1610076900000|2021-01-08 03:35:00|3909.4|3893.4|3911.4|3895.4|3911.7|3899.7|3905.2|3891.9|1
1610077200000|2021-01-08 03:40:00|3911.2|3895.2|3903.2|3891.2|3911.2|3897.2|3902.2|3890.2|0
1610077500000|2021-01-08 03:45:00|3903.4|3891.4|3905.7|3893.7|3906.1|3894.1|3902.7|3890.7|0
1610077800000|2021-01-08 03:50:00|3905.4|3893.4|3898.2|3886.2|3905.4|3893.4|3898.2|3886.2|27
1610078100000|2021-01-08 03:55:00|3898.9|3886.9|3898.2|3886.2|3899.7|3887.7|3896.7|3884.7|4
1610078400000|2021-01-08 04:00:00|3898|3886|3891|3879|3898|3886|3890.3|3878.3|35
1610078700000|2021-01-08 04:05:00|3890.8|3878.8|3882.7|3870.7|3892|3880|3882.7|3870.7|5
1610079000000|2021-01-08 04:10:00|3883.2|3871.2|3873.7|3861.7|3884.4|3872.4|3873.5|3861.5|10
1610079300000|2021-01-08 04:15:00|3872.7|3860.7|3872.7|3860.7|3872.9|3860.9|3866.4|3854.4|6
1610079600000|2021-01-08 04:20:00|3873.7|3861.7|3875.2|3863.2|3876.9|3864.9|3873.4|3861.4|2
1610079900000|2021-01-08 04:25:00|3876|3864|3872.4|3860.4|3876.4|3864.4|3871.4|3859.4|41
1610087400000|2021-01-08 06:30:00|3894.3|3882.3|3901.1|3889.1|3901.9|3889.9|3883.5|3866|49
1610087700000|2021-01-08 06:35:00|3900.8|3888.8|3895.9|3883.9|3900.8|3888.8|3894.7|3882.7|61
1610088000000|2021-01-08 06:40:00|3896.2|3884.2|3895.7|3883.7|3900.7|3888.7|3895.4|3883.4|16
1610088300000|2021-01-08 06:45:00|3896.5|3884.5|3894.2|3882.2|3897.2|3885.2|3893.2|3881.2|46
1610088600000|2021-01-08 06:50:00|3893.7|3881.7|3896.7|3884.7|3898.4|3886.4|3891.9|3879.9|2
1610088900000|2021-01-08 06:55:00|3896.4|3884.4|3899.1|3887.1|3901.6|3889.6|3896.2|3884.2|8
1610089200000|2021-01-08 07:00:00|3899.6|3887.6|3900.6|3888.6|3901.3|3889.3|3896.3|3884.3|17
1610089500000|2021-01-08 07:05:00|3900.9|3888.9|3905.5|3893.5|3905.8|3893.8|3900.9|3888.9|25
1610089800000|2021-01-08 07:10:00|3905.2|3893.2|3897.6|3885.6|3905.2|3893.2|3897.3|3885.3|21
1610090100000|2021-01-08 07:15:00|3897.3|3885.3|3901.6|3889.6|3902.4|3890.4|3893.8|3881.8|12
1610090400000|2021-01-08 07:20:00|3901.3|3889.3|3907.3|3895.3|3908.1|3896.1|3900.5|3888.5|15
1610090700000|2021-01-08 07:25:00|3908.1|3896.1|3905.1|3893.1|3908.8|3896.8|3904.6|3892.6|37
1610091000000|2021-01-08 07:30:00|3905.3|3893.3|3904.3|3892.3|3905.8|3893.8|3904.3|3892.3|0
1610091300000|2021-01-08 07:35:00|3904|3892|3897.8|3885.8|3904.8|3892.8|3897.3|3885.3|22
1610091600000|2021-01-08 07:40:00|3897.5|3885.5|3903.7|3891.7|3904|3892|3897.3|3885.3|14
1610091900000|2021-01-08 07:45:00|3903.2|3891.2|3898|3886|3903.7|3891.7|3897.3|3885.3|8
1610092200000|2021-01-08 07:50:00|3898.8|3886.8|3902|3890|3902|3890|3898.3|3886.3|2
1610092500000|2021-01-08 07:55:00|3903|3891|3901.5|3889.5|3904|3892|3897.2|3885.2|0
1610092800000|2021-01-08 08:00:00|3901.2|3889.2|3900|3888|3903|3891|3898|3886|2
1610093100000|2021-01-08 08:05:00|3899|3887|3885|3873|3899|3887|3884.7|3872.7|154
1610093400000|2021-01-08 08:10:00|3885.2|3873.2|3882.7|3870.7|3886.7|3874.7|3881.5|3869.5|97
1610093700000|2021-01-08 08:15:00|3883.2|3871.2|3884.2|3872.2|3885.9|3873.9|3880.5|3868.5|0
1610094000000|2021-01-08 08:20:00|3884.9|3872.9|3885.1|3873.1|3890.5|3878.5|3883.2|3871.2|81
1610094300000|2021-01-08 08:25:00|3885.4|3873.4|3880.3|3868.3|3885.6|3873.6|3876.9|3864.9|12
1610094600000|2021-01-08 08:30:00|3880.1|3868.1|3879.9|3867.9|3881.1|3869.1|3875.9|3863.9|11
1610094900000|2021-01-08 08:35:00|3880.4|3868.4|3889.5|3877.5|3889.5|3877.5|3878.1|3866.1|20
1610095200000|2021-01-08 08:40:00|3890|3878|3886.3|3874.3|3890|3878|3883.2|3871.2|20
1610095500000|2021-01-08 08:45:00|3886.6|3874.6|3881|3869|3886.6|3874.6|3877.5|3865.5|14
1610095800000|2021-01-08 08:50:00|3880.3|3868.3|3880.3|3868.3|3884.8|3872.8|3879.1|3867.1|15
1610096100000|2021-01-08 08:55:00|3880.8|3868.8|3885.3|3873.3|3885.6|3873.6|3880.3|3868.3|1
1610096400000|2021-01-08 09:00:00|3885|3873|3877.8|3865.8|3885|3873|3876.6|3864.6|13
1610096700000|2021-01-08 09:05:00|3879.3|3867.3|3887.3|3875.3|3888.3|3876.3|3879.3|3867.3|10
1610097000000|2021-01-08 09:10:00|3886.8|3874.8|3895.9|3883.9|3896.7|3884.7|3884.7|3872.7|45
1610097300000|2021-01-08 09:15:00|3895.7|3883.7|3898.4|3886.4|3904.9|3892.9|3895.2|3883.2|7
1610097600000|2021-01-08 09:20:00|3898.1|3886.1|3902.9|3890.9|3903.6|3891.6|3897.9|3885.9|8
1610097900000|2021-01-08 09:25:00|3903.1|3891.1|3898.4|3886.4|3908.9|3896.9|3898.4|3886.4|50
1610098200000|2021-01-08 09:30:00|3898.9|3886.9|3902.9|3890.9|3904.9|3892.9|3895.4|3883.4|18
1610098500000|2021-01-08 09:35:00|3903.5|3891.5|3891.2|3879.2|3904.9|3892.9|3889.2|3877.2|13
1610098800000|2021-01-08 09:40:00|3891.7|3879.7|3894.2|3882.2|3902.7|3890.7|3891.4|3879.4|2
1610099100000|2021-01-08 09:45:00|3893.9|3881.9|3890.9|3878.9|3896.9|3884.9|3889.9|3877.9|5
1610099400000|2021-01-08 09:50:00|3890.6|3878.6|3893.6|3881.6|3895.6|3883.6|3890.6|3878.6|0
1610099700000|2021-01-08 09:55:00|3894.4|3882.4|3910.2|3898.2|3915.7|3902.3|3894.4|3882.4|91
1610332200000|2021-01-11 02:30:00|3881.5|3865.5|3868.4|3856.4|3881.5|3868.5|3865.9|3853.9|7
1610332500000|2021-01-11 02:35:00|3867.9|3855.9|3878.2|3866.2|3882.2|3870.2|3866.8|3854.8|1
1610332800000|2021-01-11 02:40:00|3878|3866|3875.5|3863.5|3882|3870|3875.5|3863.5|1
1610333100000|2021-01-11 02:45:00|3873.1|3861.1|3872.4|3860.4|3873.6|3861.6|3870.3|3858.3|4
1610333400000|2021-01-11 02:50:00|3872.1|3860.1|3877.3|3865.3|3880.1|3868.1|3866.5|3854.5|29
1610333700000|2021-01-11 02:55:00|3877.8|3865.8|3866.5|3854.5|3878|3866|3865|3853|28
1610334000000|2021-01-11 03:00:00|3866.3|3854.3|3862.5|3850.5|3866.6|3854.6|3860.5|3848.5|1
1610334300000|2021-01-11 03:05:00|3862.8|3850.8|3871.2|3859.2|3873.3|3861.3|3861.2|3849.2|35
1610334600000|2021-01-11 03:10:00|3871|3859|3867.2|3855.2|3874.7|3862.7|3865.7|3853.7|7
1610334900000|2021-01-11 03:15:00|3867.4|3855.4|3860.7|3848.7|3869.2|3857.2|3859.9|3847.9|0
1610335200000|2021-01-11 03:20:00|3860.4|3848.4|3850.8|3838.8|3860.7|3848.7|3850.8|3838.8|45
1610335500000|2021-01-11 03:25:00|3850|3838|3848.2|3836.2|3850.1|3838.1|3843.3|3831.3|4
1610335800000|2021-01-11 03:30:00|3848.5|3836.5|3843.7|3831.7|3851.7|3839.7|3836.2|3824.2|148
1610336100000|2021-01-11 03:35:00|3845|3833|3848.9|3836.9|3851|3839|3845|3833|4
1610336400000|2021-01-11 03:40:00|3849.9|3837.9|3851.2|3839.2|3851.5|3839.5|3848.9|3836.9|20
1610336700000|2021-01-11 03:45:00|3851.5|3839.5|3849.8|3837.8|3851.5|3839.5|3848.2|3836.2|0
1610337000000|2021-01-11 03:50:00|3849.3|3837.3|3850.9|3838.9|3851.2|3839.2|3848.5|3836.5|9
1610337300000|2021-01-11 03:55:00|3850.7|3838.7|3849.1|3837.1|3850.7|3838.7|3849.1|3837.1|1
1610337600000|2021-01-11 04:00:00|3849.9|3837.9|3852.1|3840.1|3852.1|3840.1|3849.1|3837.1|12
1610337900000|2021-01-11 04:05:00|3852.6|3840.6|3854.1|3842.1|3856.8|3844.8|3852.6|3840.6|54
1610338200000|2021-01-11 04:10:00|3855.6|3843.6|3855|3843|3855.8|3843.8|3854.2|3842.2|42
1610338500000|2021-01-11 04:15:00|3854.8|3842.8|3856.8|3844.8|3857.4|3845.4|3852.9|3840.9|26
1610338800000|2021-01-11 04:20:00|3857.4|3845.4|3859.9|3847.9|3861.5|3849.5|3857.4|3845.4|123
1610339100000|2021-01-11 04:25:00|3858.2|3846.2|3843.3|3831.3|3858.2|3846.2|3843.3|3831.3|48
1610346600000|2021-01-11 06:30:00|3820.4|3808.4|3824.9|3812.9|3826.3|3814.3|3808.6|3796.6|61
1610346900000|2021-01-11 06:35:00|3825.2|3813.2|3820.8|3808.8|3825.7|3813.7|3820.8|3808.8|0
1610347200000|2021-01-11 06:40:00|3822|3810|3835|3823|3836|3823|3821.3|3809.3|3
1610347500000|2021-01-11 06:45:00|3834.8|3822.8|3825.4|3813.4|3838.7|3826.7|3825.4|3813.4|7
1610347800000|2021-01-11 06:50:00|3826.9|3814.9|3824.3|3812.3|3826.9|3814.9|3822.2|3810.2|4
1610348100000|2021-01-11 06:55:00|3824.8|3812.8|3824.4|3812.4|3825.9|3813.9|3823.3|3811.3|27
1610348400000|2021-01-11 07:00:00|3824.6|3812.6|3831.5|3819.5|3832|3820|3824.4|3812.4|0
1610348700000|2021-01-11 07:05:00|3831.2|3819.2|3839.2|3827.2|3839.9|3827.9|3830.5|3818.5|0
1610349000000|2021-01-11 07:10:00|3839.4|3827.4|3849|3837|3849.4|3837.4|3836.5|3824.5|18
1610349300000|2021-01-11 07:15:00|3848.5|3836.5|3844.9|3832.9|3849.7|3837.7|3842.9|3830.9|10
1610349600000|2021-01-11 07:20:00|3845.7|3833.7|3844.1|3832.1|3850.7|3838.7|3844.1|3832.1|77
1610349900000|2021-01-11 07:25:00|3844.3|3832.3|3848.3|3836.3|3848.3|3836.3|3844.3|3832.3|40
1610350200000|2021-01-11 07:30:00|3848.5|3836.5|3846.8|3834.8|3849.3|3837.3|3846.1|3834.1|0
1610350500000|2021-01-11 07:35:00|3846.6|3834.6|3841|3829|3846.6|3834.6|3840.5|3828.5|4
1610350800000|2021-01-11 07:40:00|3841.3|3829.3|3846.1|3834.1|3846.6|3834.6|3840.7|3828.7|22
1610351100000|2021-01-11 07:45:00|3846.6|3834.6|3858.5|3846.5|3862.3|3850.3|3846|3834|1
1610351400000|2021-01-11 07:50:00|3858.3|3846.3|3877.1|3865.1|3888.1|3876.1|3858|3846|18
1610351700000|2021-01-11 07:55:00|3876.8|3864.8|3869.3|3857.3|3879.8|3867.8|3868.3|3856.3|25
1610352000000|2021-01-11 08:00:00|3869.6|3857.6|3865|3853|3875.3|3863.3|3865|3853|0
1610352300000|2021-01-11 08:05:00|3865.3|3853.3|3883.3|3871.3|3885.3|3873.3|3865.3|3853.3|2
1610352600000|2021-01-11 08:10:00|3881.8|3869.8|3882.1|3870.1|3884.1|3872.1|3878.3|3866.3|47
1610352900000|2021-01-11 08:15:00|3881.6|3869.6|3891.1|3879.1|3899.1|3887.1|3881.6|3869.6|11
1610353200000|2021-01-11 08:20:00|3891.3|3879.3|3897|3885|3897.5|3885.5|3888.7|3876.7|40
1610353500000|2021-01-11 08:25:00|3898|3886|3892|3880|3898|3886|3892|3880|15
1610353800000|2021-01-11 08:30:00|3892.3|3880.3|3891.4|3879.4|3893.1|3881.1|3889.4|3877.4|14
1610354100000|2021-01-11 08:35:00|3890.8|3878.8|3898.6|3886.6|3898.6|3886.6|3890|3878|9
1610354400000|2021-01-11 08:40:00|3899.6|3887.6|3904.3|3892.3|3911.8|3899.8|3899.6|3887.6|52
1610354700000|2021-01-11 08:45:00|3904.5|3892.5|3908|3896|3910|3898|3904|3892|0
1610355000000|2021-01-11 08:50:00|3907.7|3895.7|3894.2|3882.2|3907.7|3895.7|3891.7|3879.7|1
1610355300000|2021-01-11 08:55:00|3893.8|3881.8|3893.7|3881.7|3896.5|3884.5|3889|3877|0
1610355600000|2021-01-11 09:00:00|3893.5|3881.5|3892|3880|3898.7|3886.7|3890.7|3878.7|186
1610355900000|2021-01-11 09:05:00|3893.5|3881.5|3893.2|3881.2|3895.5|3883.5|3891.2|3879.2|36
1610356200000|2021-01-11 09:10:00|3892.5|3880.5|3887.7|3875.7|3893.2|3881.2|3887.7|3875.7|115
1610356500000|2021-01-11 09:15:00|3888.1|3876.1|3888|3876|3889|3877|3876.9|3864.9|106
1610356800000|2021-01-11 09:20:00|3888.3|3876.3|3886.7|3874.7|3891.4|3879.4|3886.7|3874.7|3
1610357100000|2021-01-11 09:25:00|3887.2|3875.2|3890.2|3878.2|3891.1|3879.1|3883.9|3871.9|21
1610357400000|2021-01-11 09:30:00|3890.5|3878.5|3889.2|3877.2|3891.2|3879.2|3887.2|3875.2|33
1610357700000|2021-01-11 09:35:00|3889|3877|3881.2|3869.2|3889|3877|3877.4|3865.4|141
1610358000000|2021-01-11 09:40:00|3880.7|3868.7|3871.6|3859.6|3884.9|3872.9|3871.6|3859.6|21
1610358300000|2021-01-11 09:45:00|3871.8|3859.8|3865.7|3853.7|3874.6|3862.6|3865.2|3853.2|26
1610358600000|2021-01-11 09:50:00|3865.9|3853.9|3876.4|3864.4|3877.1|3865.1|3860.7|3848.7|43
1610358900000|2021-01-11 09:55:00|3875.1|3863.1|3866.1|3854.1|3878.6|3866.6|3861.6|3849.6|68
1610418600000|2021-01-12 02:30:00|3816.2|3804.2|3827.2|3815.2|3827.2|3815.2|3810.6|3798.6|49
1610418900000|2021-01-12 02:35:00|3827.5|3815.5|3838.5|3826.5|3844|3832|3825.1|3813.1|275
1610419200000|2021-01-12 02:40:00|3838.3|3826.3|3838.6|3826.6|3840|3828|3829.8|3816.4|9
1610419500000|2021-01-12 02:45:00|3838.2|3826.2|3835.9|3823.9|3838.2|3826.2|3833.8|3821.8|0
1610419800000|2021-01-12 02:50:00|3835.7|3823.7|3830.3|3818.3|3835.9|3823.9|3826.6|3814.6|19
1610420100000|2021-01-12 02:55:00|3831|3819|3830.9|3818.9|3833.8|3821.8|3830.4|3818.4|0
1610420400000|2021-01-12 03:00:00|3831.2|3819.2|3831.1|3819.1|3835.1|3821.6|3829.1|3817.1|13
1610420700000|2021-01-12 03:05:00|3830.6|3818.6|3833.7|3821.7|3835.4|3823.4|3830.3|3818.3|0
1610421000000|2021-01-12 03:10:00|3834|3822|3829.6|3817.6|3834.2|3822.2|3829.6|3817.6|1
1610421300000|2021-01-12 03:15:00|3830.4|3818.4|3832|3820|3835|3823|3830.4|3818.4|0
1610421600000|2021-01-12 03:20:00|3831.8|3819.8|3822.4|3810.4|3831.8|3819.8|3822.2|3810.2|48
1610421900000|2021-01-12 03:25:00|3822.2|3810.2|3824.1|3812.1|3825.3|3813.3|3820.4|3808.4|3
1610422200000|2021-01-12 03:30:00|3824.3|3812.3|3823.7|3811.7|3827.1|3815.1|3823.7|3811.7|34
1610422500000|2021-01-12 03:35:00|3824|3812|3827|3815|3827|3815|3824|3812|0
1610422800000|2021-01-12 03:40:00|3829.3|3817.3|3826.7|3814.7|3829.3|3817.3|3826.7|3814.7|10
1610423100000|2021-01-12 03:45:00|3827.5|3815.5|3828.3|3816.3|3830.9|3818.9|3827.5|3815.5|4
1610423400000|2021-01-12 03:50:00|3828.2|3816.2|3825.8|3813.8|3829.5|3817.5|3825.1|3813.1|3
1610423700000|2021-01-12 03:55:00|3825.3|3813.3|3826|3814|3826.8|3814.8|3825.3|3813.3|0
1610424000000|2021-01-12 04:00:00|3825.8|3813.8|3826|3814|3827.3|3815.3|3825.7|3813.7|0
1610424300000|2021-01-12 04:05:00|3826.2|3814.2|3824.9|3812.9|3826.8|3814.8|3824.4|3812.4|0
1610424600000|2021-01-12 04:10:00|3825.2|3813.2|3823.7|3811.7|3825.2|3813.2|3821.8|3809.8|13
1610424900000|2021-01-12 04:15:00|3824.2|3812.2|3819.2|3807.2|3824.2|3812.2|3818.4|3806.4|21
1610425200000|2021-01-12 04:20:00|3819.5|3807.5|3824.4|3812.4|3824.4|3812.4|3819.5|3807.5|5
1610425500000|2021-01-12 04:25:00|3823.9|3811.9|3826.5|3814.5|3828.3|3816.3|3817.6|3805.6|20
1610433000000|2021-01-12 06:30:00|3834.3|3822.3|3844.3|3832.3|3846.1|3834.1|3831|3819|82
1610433300000|2021-01-12 06:35:00|3847.4|3831.4|3851.9|3839.9|3853.3|3841.3|3845.1|3831.4|1
1610433600000|2021-01-12 06:40:00|3851.7|3839.7|3850.7|3838.7|3853.1|3841.1|3850.7|3838.7|0
1610433900000|2021-01-12 06:45:00|3852.1|3840.1|3849.9|3837.9|3852.9|3840.9|3847.5|3835.5|0
1610434200000|2021-01-12 06:50:00|3850.4|3838.4|3844.2|3832.2|3856.3|3844.3|3843.2|3831.2|13
1610434500000|2021-01-12 06:55:00|3844|3832|3845.8|3829.8|3848.7|3836.7|3842.7|3829.6|1
1610434800000|2021-01-12 07:00:00|3843.8|3831.8|3836.1|3820.1|3843.8|3831.8|3834.1|3818.3|0
1610435100000|2021-01-12 07:05:00|3835.6|3819.6|3838.3|3826.3|3840.2|3828.2|3834.8|3819.6|45
1610435400000|2021-01-12 07:10:00|3838|3826|3837.2|3825.2|3839.2|3827.2|3836|3824|4
1610435700000|2021-01-12 07:15:00|3837.5|3825.5|3837.8|3825.8|3842.6|3830.6|3837.5|3825.5|5
1610436000000|2021-01-12 07:20:00|3838|3826|3837.8|3825.8|3839.4|3826.8|3836.3|3822.8|0
1610436300000|2021-01-12 07:25:00|3837.4|3825.4|3836.5|3824.5|3837.4|3825.4|3833.2|3821.2|0
1610436600000|2021-01-12 07:30:00|3836.3|3824.3|3843.8|3831.8|3847.4|3833.8|3836|3824|0
1610436900000|2021-01-12 07:35:00|3844|3832|3843.5|3831.5|3845.9|3833.9|3842.9|3830.9|0
1610437200000|2021-01-12 07:40:00|3843.3|3831.3|3844.9|3832.9|3844.9|3832.9|3842.5|3830.5|0
1610437500000|2021-01-12 07:45:00|3845.2|3833.2|3843.1|3831.1|3847.6|3835.6|3842.1|3830.1|6
1610437800000|2021-01-12 07:50:00|3845.6|3829.6|3837.3|3825.3|3847.6|3834.9|3833.5|3821.5|0
1610438100000|2021-01-12 07:55:00|3840.6|3824.6|3840.7|3828.7|3841.7|3829.7|3836.7|3824|0
1610438400000|2021-01-12 08:00:00|3841.2|3829.2|3840.1|3828.1|3843.6|3830.7|3839.8|3827.6|0
1610438700000|2021-01-12 08:05:00|3839.8|3827.8|3832.9|3820.9|3839.8|3827.8|3832.4|3820.4|0
1610439000000|2021-01-12 08:10:00|3833.2|3821.2|3826.8|3814.8|3835.4|3823.4|3823.6|3811.6|5
1610439300000|2021-01-12 08:15:00|3826.5|3814.5|3810.1|3798.1|3826.8|3814.8|3809.5|3797.5|103
1610439600000|2021-01-12 08:20:00|3810.4|3798.4|3813|3801|3813.3|3801.3|3806|3794|168
1610439900000|2021-01-12 08:25:00|3813.3|3801.3|3815.8|3803.8|3826.9|3813.3|3810|3798|23
1610440200000|2021-01-12 08:30:00|3816|3804|3817.9|3805.9|3818.4|3806.4|3814.6|3802.6|7
1610440500000|2021-01-12 08:35:00|3817.6|3805.6|3816.4|3804.4|3818.4|3806.4|3814.3|3802.3|0
1610440800000|2021-01-12 08:40:00|3815.6|3803.6|3816.3|3804.3|3816.8|3804.8|3814.8|3802.8|0
1610441100000|2021-01-12 08:45:00|3816.8|3804.8|3799.2|3787.2|3816.8|3804.8|3798.9|3786.9|206
1610441400000|2021-01-12 08:50:00|3799.4|3787.4|3803.9|3791.9|3803.9|3791.9|3798|3786|26
1610441700000|2021-01-12 08:55:00|3804.1|3792.1|3801.3|3789.3|3804.7|3792.7|3798.9|3786.9|0
1610442000000|2021-01-12 09:00:00|3802.7|3790.7|3800.3|3788.3|3802.7|3790.7|3798.9|3786.9|0
1610442300000|2021-01-12 09:05:00|3800.5|3788.5|3801.6|3789.6|3802.9|3790.9|3799.2|3787.2|1
1610442600000|2021-01-12 09:10:00|3801.3|3789.3|3805.8|3793.8|3811.5|3799.5|3801.3|3789.3|17
1610442900000|2021-01-12 09:15:00|3805.5|3793.5|3809.6|3797.6|3809.6|3797.6|3802.9|3790.9|3
1610443200000|2021-01-12 09:20:00|3810.2|3798.2|3800.6|3788.6|3812|3800|3799.6|3787.6|27
1610443500000|2021-01-12 09:25:00|3800.1|3788.1|3809|3797|3809.9|3797.9|3799.6|3787.6|51
1610443800000|2021-01-12 09:30:00|3808.8|3796.8|3800.3|3788.3|3809.6|3797.6|3799.5|3787.5|0
1610444100000|2021-01-12 09:35:00|3799.8|3787.8|3799.5|3787.5|3801.8|3789.8|3793.4|3781.4|120
1610444400000|2021-01-12 09:40:00|3799|3787|3798.3|3786.3|3800.8|3788.8|3795.4|3783.4|5
1610444700000|2021-01-12 09:45:00|3798.1|3786.1|3787.8|3775.8|3799.8|3787.8|3786.8|3774.8|197
1610445000000|2021-01-12 09:50:00|3788.1|3776.1|3773.2|3761.2|3788.8|3776.8|3773.2|3761.2|71
1610445300000|2021-01-12 09:55:00|3773.4|3761.4|3761.9|3749.9|3775.2|3763.2|3755.6|3742.6|286
1610505000000|2021-01-13 02:30:00|3793|3777|3792.6|3780.6|3799.1|3787.1|3786.7|3774.7|40
1610505300000|2021-01-13 02:35:00|3792.7|3780.7|3785.9|3773.9|3794.4|3782.4|3783.9|3771.9|1
1610505600000|2021-01-13 02:40:00|3786.9|3774.9|3790.7|3778.7|3791.9|3779.9|3786.4|3774.4|0
1610505900000|2021-01-13 02:45:00|3791.2|3779.2|3794.3|3782.3|3794.3|3782.3|3790.7|3778.7|10
1610506200000|2021-01-13 02:50:00|3795.1|3783.1|3795.1|3783.1|3799.5|3787.5|3794.3|3782.3|36
1610506500000|2021-01-13 02:55:00|3794.9|3782.9|3783.9|3771.9|3794.9|3782.9|3782.9|3770.9|15
1610506800000|2021-01-13 03:00:00|3783.7|3771.7|3792.3|3780.3|3792.5|3780.5|3782.9|3770.9|6
1610507100000|2021-01-13 03:05:00|3791.8|3779.8|3794.4|3782.4|3795.4|3783.4|3791.8|3779.8|0
1610507400000|2021-01-13 03:10:00|3793.4|3781.4|3797.4|3785.4|3797.4|3785.4|3789.2|3777.2|0
1610507700000|2021-01-13 03:15:00|3797.7|3785.7|3796|3784|3800|3788|3795.8|3783.8|0
1610508000000|2021-01-13 03:20:00|3795|3783|3792.1|3780.1|3795|3783|3790.8|3778.8|5
1610508300000|2021-01-13 03:25:00|3791.6|3779.6|3791.9|3779.9|3792.7|3780.7|3788.4|3776.4|24
1610508600000|2021-01-13 03:30:00|3791.6|3779.6|3790.1|3778.1|3791.9|3779.9|3789.7|3777.7|7
1610508900000|2021-01-13 03:35:00|3789.6|3777.6|3786.6|3774.6|3790.1|3778.1|3785|3773|0
1610509200000|2021-01-13 03:40:00|3787.4|3775.4|3782.6|3770.6|3788.4|3776.4|3781.4|3769.4|7
1610509500000|2021-01-13 03:45:00|3782.4|3770.4|3779.4|3767.4|3782.4|3770.4|3771.3|3759.3|43
1610509800000|2021-01-13 03:50:00|3778.9|3766.9|3775.2|3763.2|3779.1|3767.1|3773.2|3761.2|2
1610510100000|2021-01-13 03:55:00|3775.6|3763.6|3773.5|3761.5|3780|3768|3772.7|3760.7|139
1610510400000|2021-01-13 04:00:00|3772.7|3760.7|3771.9|3759.9|3774.1|3762.1|3770.5|3758.5|139
1610510700000|2021-01-13 04:05:00|3771.7|3759.7|3773.4|3761.4|3776.9|3764.9|3771.7|3759.7|117
1610511000000|2021-01-13 04:10:00|3774|3762|3774.7|3762.7|3775.6|3763.6|3773.2|3761.2|15
1610511300000|2021-01-13 04:15:00|3774.4|3762.4|3781.3|3769.3|3782.8|3770.8|3774.4|3762.4|37
1610511600000|2021-01-13 04:20:00|3781|3769|3780.8|3768.8|3782.8|3770.8|3780.6|3768.6|1
1610511900000|2021-01-13 04:25:00|3782.4|3770.4|3784.1|3772.1|3785|3773|3782.4|3770.4|3
1610519400000|2021-01-13 06:30:00|3769.9|3757.9|3750.8|3738.8|3769.9|3757.9|3748|3735.7|70
1610519700000|2021-01-13 06:35:00|3750.3|3738.3|3745.2|3733.2|3750.8|3738.8|3739.5|3727.5|93
1610520000000|2021-01-13 06:40:00|3745.8|3733.8|3754.3|3742.3|3754.8|3742.8|3745.8|3733.8|0
1610520300000|2021-01-13 06:45:00|3754.5|3742.5|3758.3|3746.3|3758.8|3746.8|3752.8|3740.8|83
1610520600000|2021-01-13 06:50:00|3758.1|3746.1|3772.5|3760.5|3774.2|3762.2|3757.8|3745.8|49
1610520900000|2021-01-13 06:55:00|3772.7|3760.7|3766.8|3754.8|3775.7|3763.7|3766.8|3754.8|95
1610521200000|2021-01-13 07:00:00|3767.5|3755.5|3769|3757|3775.3|3763.3|3767.5|3755.5|83
1610521500000|2021-01-13 07:05:00|3768.2|3756.2|3780.9|3768.9|3781.1|3769.1|3768.2|3756.2|121
1610521800000|2021-01-13 07:10:00|3780.7|3768.7|3776.3|3764.3|3780.9|3768.9|3774.3|3762.3|11
1610522100000|2021-01-13 07:15:00|3776.8|3764.8|3768|3756|3779.3|3767.3|3766|3754|3
1610522400000|2021-01-13 07:20:00|3767.6|3755.6|3769.8|3757.8|3771.4|3759.4|3767.4|3755.4|28
1610522700000|2021-01-13 07:25:00|3770.3|3758.3|3780.2|3768.2|3780.4|3768.4|3769.8|3757.8|26
1610523000000|2021-01-13 07:30:00|3779.9|3767.9|3780.4|3768.4|3782|3770|3776.1|3764.1|6
1610523300000|2021-01-13 07:35:00|3779.8|3767.8|3781|3769|3782|3770|3775.4|3763.4|27
1610523600000|2021-01-13 07:40:00|3779.5|3767.5|3780.1|3768.1|3781.1|3769.1|3777.1|3758.7|18
1610523900000|2021-01-13 07:45:00|3779.1|3767.1|3786.3|3774.3|3788.3|3776.3|3778.9|3766.9|27
1610524200000|2021-01-13 07:50:00|3786.5|3774.5|3784.3|3772.3|3791.7|3779.7|3784.3|3772.3|13
1610524500000|2021-01-13 07:55:00|3784.8|3772.8|3784.3|3772.3|3787.4|3775.4|3784.3|3772.3|0
1610524800000|2021-01-13 08:00:00|3783.9|3771.9|3786.3|3774.3|3786.6|3774.6|3782.4|3770.4|67
1610525100000|2021-01-13 08:05:00|3786.1|3774.1|3787.8|3775.8|3789|3777|3785.8|3773.8|16
1610525400000|2021-01-13 08:10:00|3787.5|3775.5|3794.3|3782.3|3794.3|3782.3|3786.8|3774.8|3
1610525700000|2021-01-13 08:15:00|3794.8|3782.8|3790.1|3778.1|3795.8|3783.8|3790.1|3778.1|12
1610526000000|2021-01-13 08:20:00|3788.6|3776.6|3778.5|3766.5|3790.6|3778.6|3778.5|3766.5|22
1610526300000|2021-01-13 08:25:00|3777.9|3765.9|3774.7|3762.7|3778.3|3766.3|3769.9|3757.9|67
1610526600000|2021-01-13 08:30:00|3774.2|3762.2|3778|3766|3781.5|3769.5|3770.8|3758.8|112
1610526900000|2021-01-13 08:35:00|3777.5|3765.5|3780.6|3768.6|3781.2|3769.2|3776|3764|96
1610527200000|2021-01-13 08:40:00|3779.3|3767.3|3783.1|3771.1|3783.1|3771.1|3778.4|3766.4|43
1610527500000|2021-01-13 08:45:00|3784.1|3772.1|3784.5|3772.5|3788|3776|3783.9|3771.9|2
1610527800000|2021-01-13 08:50:00|3785.3|3773.3|3789.3|3777.3|3790.8|3778.8|3784.5|3772.5|7
1610528100000|2021-01-13 08:55:00|3789.8|3777.8|3786.9|3774.9|3789.8|3777.8|3785.3|3773.3|1
1610528400000|2021-01-13 09:00:00|3786.4|3774.4|3783.2|3771.2|3786.4|3774.4|3782.7|3770.7|3
1610528700000|2021-01-13 09:05:00|3783.6|3771.6|3784.5|3772.5|3787.7|3775.7|3782.2|3770.2|9
1610529000000|2021-01-13 09:10:00|3784.7|3772.7|3778.8|3766.8|3787.5|3775.5|3776.5|3764.5|68
1610529300000|2021-01-13 09:15:00|3778.6|3766.6|3780.7|3768.7|3781.3|3769.3|3772.8|3760.8|21
1610529600000|2021-01-13 09:20:00|3780.9|3768.9|3777.6|3765.6|3781.2|3769.2|3776.4|3764.4|0
1610529900000|2021-01-13 09:25:00|3777.3|3765.3|3782.3|3770.3|3783.7|3771.7|3776.4|3764.4|0
1610530200000|2021-01-13 09:30:00|3782|3770|3783.7|3771.7|3787|3775|3781.8|3769.8|30
1610530500000|2021-01-13 09:35:00|3783.5|3771.5|3773.1|3761.1|3783.5|3771.5|3773.1|3761.1|79
1610530800000|2021-01-13 09:40:00|3773.4|3761.4|3766.8|3754.8|3773.4|3761.4|3760.5|3748.5|145
1610531100000|2021-01-13 09:45:00|3767.1|3755.1|3762.1|3750.1|3774.3|3762.3|3761.8|3749.8|70
1610531400000|2021-01-13 09:50:00|3761.8|3749.8|3758.7|3746.7|3769.4|3757.4|3757.9|3745.9|220
1610531700000|2021-01-13 09:55:00|3758.6|3746.6|3758.7|3746.7|3760.3|3748.3|3755.6|3743.6|359
1610591400000|2021-01-14 02:30:00|3710.2|3694.2|3700.8|3688.8|3711.6|3699.6|3699.8|3687.8|237
1610591700000|2021-01-14 02:35:00|3700.5|3688.5|3697.9|3685.9|3700.9|3688.9|3693.5|3681.5|175
1610592000000|2021-01-14 02:40:00|3697.2|3685.2|3709.3|3697.3|3709.5|3697.5|3697.2|3685.2|106
1610592300000|2021-01-14 02:45:00|3709.8|3697.8|3709.3|3697.3|3711.7|3699.7|3706.2|3694.2|80
1610592600000|2021-01-14 02:50:00|3709.2|3697.2|3716.5|3704.5|3718.5|3706.5|3708.8|3696.8|24
1610592900000|2021-01-14 02:55:00|3716.3|3704.3|3711.8|3699.8|3716.3|3704.3|3708.5|3696.5|50
1610593200000|2021-01-14 03:00:00|3711.3|3699.3|3706.8|3694.8|3711.8|3699.8|3706.8|3694.8|38
1610593500000|2021-01-14 03:05:00|3706.2|3694.2|3712.4|3700.4|3713.6|3701.6|3706.2|3694.2|95
1610593800000|2021-01-14 03:10:00|3711.8|3699.8|3710.9|3698.9|3711.9|3699.9|3709.4|3697.4|0
1610594100000|2021-01-14 03:15:00|3711.2|3699.2|3703.4|3691.4|3713.6|3701.6|3703.4|3691.2|40
1610594400000|2021-01-14 03:20:00|3702.9|3690.9|3706.6|3694.6|3711.1|3697.1|3702.9|3690.9|0
1610594700000|2021-01-14 03:25:00|3706.7|3694.7|3707|3695|3707.8|3695.8|3705.5|3693.5|99
1610595000000|2021-01-14 03:30:00|3705.3|3693.3|3706.9|3694.9|3707.3|3695.3|3705.3|3693.3|70
1610595300000|2021-01-14 03:35:00|3706.7|3694.7|3703.8|3691.8|3706.7|3694.7|3703.5|3691.5|56
1610595600000|2021-01-14 03:40:00|3703.1|3691.1|3696.8|3684.8|3704.3|3692.3|3696.1|3684.1|90
1610595900000|2021-01-14 03:45:00|3697.2|3685.2|3697.5|3685.5|3698.8|3686.8|3696|3684|12
1610596200000|2021-01-14 03:50:00|3697.8|3685.8|3694.5|3682.5|3698.3|3686.3|3694.5|3682.5|8
1610596500000|2021-01-14 03:55:00|3694.3|3682.3|3692.5|3680.5|3694.5|3682.5|3690.5|3678.5|11
1610596800000|2021-01-14 04:00:00|3692.2|3680.2|3688.7|3676.7|3693|3681|3688.2|3676.2|33
1610597100000|2021-01-14 04:05:00|3688.2|3676.2|3686|3674|3688.2|3676.2|3682.7|3670.7|68
1610597400000|2021-01-14 04:10:00|3685.7|3673.7|3684.2|3672.2|3688.2|3676.2|3684.2|3672.2|49
1610597700000|2021-01-14 04:15:00|3684.3|3672.3|3683.8|3671.8|3686|3674|3683.8|3671.8|21
1610598000000|2021-01-14 04:20:00|3683|3671|3682.5|3670.5|3688|3676|3682.5|3670.5|14
1610598300000|2021-01-14 04:25:00|3682.3|3670.3|3679.1|3667.1|3682.3|3670.3|3678.6|3666.6|51
1610605800000|2021-01-14 06:30:00|3664|3648|3659.6|3647.6|3665.6|3652.7|3653|3641|59
1610606100000|2021-01-14 06:35:00|3659.9|3647.9|3661.6|3649.6|3663.4|3650.9|3659.9|3646.5|16
1610606400000|2021-01-14 06:40:00|3661.1|3649.1|3662.6|3650.6|3668.4|3656.4|3661.1|3649.1|13
1610606700000|2021-01-14 06:45:00|3662.2|3650.2|3655.3|3643.3|3662.6|3650.6|3654.3|3642.3|18
1610607000000|2021-01-14 06:50:00|3654.6|3642.6|3643.9|3631.9|3654.6|3642.6|3641.3|3629.3|63
1610607300000|2021-01-14 06:55:00|3643.3|3631.3|3651.7|3635.7|3653.2|3638.9|3642.9|3630.9|50
1610607600000|2021-01-14 07:00:00|3651.9|3635.9|3649.1|3637.1|3652.7|3640.1|3647.1|3635.1|6
1610607900000|2021-01-14 07:05:00|3648.7|3636.7|3643.1|3631.1|3649.5|3637.5|3643.1|3631.1|38
1610608200000|2021-01-14 07:10:00|3642.6|3630.6|3640.2|3628.2|3642.6|3630.6|3638.2|3626.2|61
1610608500000|2021-01-14 07:15:00|3639.8|3627.8|3628.2|3616.2|3640.5|3628.5|3627.8|3615.8|114
1610608800000|2021-01-14 07:20:00|3627.8|3615.8|3584.7|3568.7|3629.8|3617.8|3530.9|3510.9|137
1610609100000|2021-01-14 07:25:00|3588|3572|3614.8|3602.8|3619.4|3607.4|3577|3565|146
1610609400000|2021-01-14 07:30:00|3616.7|3604.7|3615.9|3603.9|3618.5|3605.7|3606.8|3594.8|22
1610609700000|2021-01-14 07:35:00|3615.6|3603.6|3609.7|3597.7|3617.1|3604.1|3607.4|3593.9|12
1610610000000|2021-01-14 07:40:00|3611.9|3595.9|3622.9|3610.9|3623.5|3611.5|3610.4|3595.6|6
1610610300000|2021-01-14 07:45:00|3622.2|3610.2|3629.1|3617.1|3630.8|3618.8|3621.6|3609.6|8
1610610600000|2021-01-14 07:50:00|3630|3618|3643.8|3627.8|3644.2|3630.7|3630|3618|78
1610610900000|2021-01-14 07:55:00|3642|3630|3645.8|3633.8|3646.7|3634.7|3640|3625.8|5
1610611200000|2021-01-14 08:00:00|3644.2|3632.2|3652.7|3640.7|3654.8|3642.8|3643.7|3626|33
1610611500000|2021-01-14 08:05:00|3652.5|3640.5|3645.1|3629.1|3652.5|3640.5|3643.6|3626.8|2
1610611800000|2021-01-14 08:10:00|3644.6|3628.6|3640.9|3624.9|3646.1|3629.3|3638.6|3624.4|0
1610612100000|2021-01-14 08:15:00|3640.4|3624.4|3639.2|3627.2|3641.1|3627.2|3634.4|3622.4|10
1610612400000|2021-01-14 08:20:00|3641.4|3625.4|3628.1|3616.1|3643.7|3630.6|3627.3|3615.3|14
1610612700000|2021-01-14 08:25:00|3627.6|3615.6|3626.2|3614.2|3629.6|3617.6|3625.2|3613.2|20
1610613000000|2021-01-14 08:30:00|3625.9|3613.9|3622.2|3610.2|3625.9|3613.9|3619.8|3607.8|6
1610613300000|2021-01-14 08:35:00|3622.6|3610.6|3621.7|3609.7|3630.2|3617.2|3620.9|3608.9|5
1610613600000|2021-01-14 08:40:00|3622.7|3610.7|3623.2|3611.2|3623.2|3611.2|3621.5|3609.5|1
1610613900000|2021-01-14 08:45:00|3623.3|3611.3|3630.2|3618.2|3636.1|3624.1|3623.3|3611.3|16
1610614200000|2021-01-14 08:50:00|3631|3615|3627.8|3615.8|3632.1|3620.1|3627.3|3614.3|1
1610614500000|2021-01-14 08:55:00|3627.3|3615.3|3620.1|3608.1|3628.1|3616.1|3619.3|3607.3|29
1610614800000|2021-01-14 09:00:00|3619.1|3607.1|3607.9|3595.9|3619.1|3607.1|3607.6|3595.1|36
1610615100000|2021-01-14 09:05:00|3607.6|3595.6|3591.4|3579.4|3608.9|3596.9|3590.6|3578.6|51
1610615400000|2021-01-14 09:10:00|3591.1|3579.1|3579.9|3567.9|3594.1|3582.1|3579.4|3567.4|94
1610615700000|2021-01-14 09:15:00|3580.3|3568.3|3578.6|3562.6|3580.3|3568.3|3572.1|3558.9|37
1610616000000|2021-01-14 09:20:00|3578.1|3562.1|3566.4|3554.4|3578.1|3563.7|3566.4|3554.4|47
1610616300000|2021-01-14 09:25:00|3567.5|3555.5|3586.9|3570.9|3586.9|3570.9|3564.4|3552.4|89
1610616600000|2021-01-14 09:30:00|3586.7|3570.7|3578.6|3562.6|3593.9|3575.9|3578.6|3561.7|1
1610616900000|2021-01-14 09:35:00|3577.9|3561.9|3572.7|3560.7|3582.4|3566.2|3568.3|3556.3|1
1610617200000|2021-01-14 09:40:00|3572.1|3560.1|3576.2|3564.2|3589|3574.9|3572.1|3560.1|81
1610617500000|2021-01-14 09:45:00|3575.4|3563.4|3572|3560|3575.4|3563.4|3569.2|3557.2|74
1610617800000|2021-01-14 09:50:00|3572.8|3560.8|3582|3570|3583.4|3571.4|3572.6|3560.6|45
1610618100000|2021-01-14 09:55:00|3581.7|3569.7|3592.9|3580.9|3592.9|3580.9|3581|3569|140
1610677800000|2021-01-15 02:30:00|3644.5|3628.5|3642|3630|3660|3643.6|3637.4|3623.9|0
1610678100000|2021-01-15 02:35:00|3642.5|3630.5|3631.9|3619.9|3643|3631|3623.2|3611.2|17
1610678400000|2021-01-15 02:40:00|3632.7|3620.7|3633.2|3621.2|3635|3623|3628.2|3616.2|74
1610678700000|2021-01-15 02:45:00|3633.4|3621.4|3632.5|3620.5|3636.5|3624.5|3632|3620|19
1610679000000|2021-01-15 02:50:00|3632.7|3620.7|3637.3|3625.3|3639|3627|3628|3616|23
1610679300000|2021-01-15 02:55:00|3637.7|3625.7|3638.1|3626.1|3639.8|3627.8|3636|3624|7
1610679600000|2021-01-15 03:00:00|3638|3626|3644.5|3632.5|3646|3634|3638|3626|15
1610679900000|2021-01-15 03:05:00|3644|3632|3637.3|3625.3|3646.1|3634.1|3637.1|3625.1|17
1610680200000|2021-01-15 03:10:00|3637.1|3625.1|3632.7|3620.7|3641.8|3629.8|3630.7|3617.8|58
1610680500000|2021-01-15 03:15:00|3632.6|3620.6|3625.9|3613.9|3632.7|3620.7|3623.1|3611.1|90
1610680800000|2021-01-15 03:20:00|3625.7|3613.7|3629.5|3617.5|3632.2|3620.2|3620.3|3608.3|26
1610681100000|2021-01-15 03:25:00|3629.8|3617.8|3633.2|3621.2|3633.5|3621.5|3628|3616|6
1610681400000|2021-01-15 03:30:00|3633.5|3621.5|3632.6|3620.6|3640.1|3628.1|3632.4|3620.4|38
1610681700000|2021-01-15 03:35:00|3632.9|3620.9|3629.2|3617.2|3633.9|3621.9|3629.2|3617.2|20
1610682000000|2021-01-15 03:40:00|3629.6|3617.6|3629.2|3617.2|3630.2|3618.2|3628.7|3616.7|9
1610682300000|2021-01-15 03:45:00|3628.7|3616.7|3617.5|3605.5|3628.7|3616.7|3617.5|3605.5|10
1610682600000|2021-01-15 03:50:00|3616.7|3604.7|3621.7|3609.7|3621.9|3609.9|3616.7|3604.7|9
1610682900000|2021-01-15 03:55:00|3622|3610|3620|3608|3623.5|3611.5|3619.5|3607.5|28
1610683200000|2021-01-15 04:00:00|3620.3|3608.3|3620.8|3608.8|3621.5|3609.5|3620.3|3608.3|6
1610683500000|2021-01-15 04:05:00|3620.1|3608.1|3619.1|3607.1|3620.1|3608.1|3618|3606|4
1610683800000|2021-01-15 04:10:00|3619|3607|3578.4|3566.4|3619|3607|3573.8|3561.1|43
1610684100000|2021-01-15 04:15:00|3578.9|3566.9|3604.9|3592.9|3612.3|3600.3|3576.6|3564.6|18
1610684400000|2021-01-15 04:20:00|3604.4|3592.4|3563.7|3551.7|3605.4|3593.4|3563.7|3551.7|42
1610684700000|2021-01-15 04:25:00|3563.5|3551.5|3542.2|3526.2|3564.2|3552|3491.5|3479.5|94
1610692200000|2021-01-15 06:30:00|3532.2|3512.2|3522.6|3510.6|3533.7|3517|3521.6|3509.6|66
1610692500000|2021-01-15 06:35:00|3522.8|3510.8|3513.7|3501.7|3526.4|3514.4|3512.5|3500.5|113
1610692800000|2021-01-15 06:40:00|3515.9|3503.9|3513.8|3501.8|3516|3504|3507.8|3495.8|92
1610693100000|2021-01-15 06:45:00|3513.7|3501.7|3510.4|3498.4|3513.7|3501.7|3508.1|3496.1|84
1610693400000|2021-01-15 06:50:00|3510.8|3498.8|3500.7|3488.7|3510.8|3498.8|3498|3486|207
1610693700000|2021-01-15 06:55:00|3501|3489|3507.2|3495.2|3512.5|3498.8|3498|3486|114
1610694000000|2021-01-15 07:00:00|3506.9|3494.9|3515.5|3503.5|3518.8|3506.8|3506.9|3494.9|45
1610694300000|2021-01-15 07:05:00|3515.6|3503.6|3521.6|3509.6|3521.8|3509.8|3515.6|3503.6|70
1610694600000|2021-01-15 07:10:00|3521.2|3509.2|3517.1|3505.1|3521.2|3509.2|3513.9|3501.9|30
1610694900000|2021-01-15 07:15:00|3516.9|3504.9|3525.7|3513.7|3528.2|3516.2|3515.7|3503.7|40
1610695200000|2021-01-15 07:20:00|3524.9|3512.9|3527.2|3515.2|3529|3517|3523.4|3511.4|50
1610695500000|2021-01-15 07:25:00|3527.4|3515.4|3518|3506|3527.4|3515.4|3517.7|3505.7|38
1610695800000|2021-01-15 07:30:00|3518.2|3506.2|3508.6|3496.6|3518.5|3506.5|3507.6|3495.6|98
1610696100000|2021-01-15 07:35:00|3508.5|3496.5|3507.9|3495.9|3510.9|3498.9|3507.8|3495.8|40
1610696400000|2021-01-15 07:40:00|3509.6|3497.6|3515.4|3503.4|3515.6|3503.6|3509.4|3497.4|24
1610696700000|2021-01-15 07:45:00|3514.1|3502.1|3509.8|3497.8|3514.1|3502.1|3507.7|3495.7|31
1610697000000|2021-01-15 07:50:00|3509.6|3497.6|3509.2|3497.2|3513|3501|3508.4|3496.4|131
1610697300000|2021-01-15 07:55:00|3509.1|3497.1|3507.1|3495.1|3509.5|3497.5|3507|3495|32
1610697600000|2021-01-15 08:00:00|3507|3495|3500.6|3488.6|3507.3|3495.3|3500.1|3488.1|7
1610697900000|2021-01-15 08:05:00|3500.3|3488.3|3479.2|3467.2|3501.1|3489.1|3477.5|3465.5|150
1610698200000|2021-01-15 08:10:00|3480.4|3468.4|3491.1|3479.1|3491.6|3479.6|3480|3468|4
1610698500000|2021-01-15 08:15:00|3490.1|3478.1|3504.6|3492.6|3506.6|3494.6|3488.1|3473.7|0
1610698800000|2021-01-15 08:20:00|3503.9|3491.9|3491.7|3479.7|3503.9|3491.9|3487.2|3475.2|0
1610699100000|2021-01-15 08:25:00|3491.6|3479.6|3489.4|3477.4|3491.6|3479.6|3487.2|3475.2|0
1610699400000|2021-01-15 08:30:00|3488|3476|3479.4|3467.4|3488|3476|3479.4|3467.4|22
1610699700000|2021-01-15 08:35:00|3479.5|3467.5|3474.1|3462.1|3480.5|3468.5|3473.5|3461.5|94
1610700000000|2021-01-15 08:40:00|3473.6|3461.6|3479.4|3467.4|3481.1|3469.1|3473.6|3461.6|38
1610700300000|2021-01-15 08:45:00|3479.2|3467.2|3473.8|3461.8|3479.2|3467.2|3470.3|3458.3|27
1610700600000|2021-01-15 08:50:00|3473.3|3461.3|3470.6|3458.6|3476.9|3464.9|3470.3|3458.3|2
1610700900000|2021-01-15 08:55:00|3470.3|3458.3|3471.8|3459.8|3475.9|3463.9|3469.9|3457.9|16
1610701200000|2021-01-15 09:00:00|3470.8|3458.8|3477.2|3465.2|3480.9|3468.9|3470.8|3458.8|53
1610701500000|2021-01-15 09:05:00|3476.7|3464.7|3470.7|3458.7|3478.9|3466.9|3470.7|3458.7|2
1610701800000|2021-01-15 09:10:00|3470.2|3458.2|3465|3453|3470.2|3458.2|3455|3443|48
1610702100000|2021-01-15 09:15:00|3464.7|3452.7|3467.3|3455.3|3470.5|3458.5|3461.9|3449.9|51
1610702400000|2021-01-15 09:20:00|3467.6|3455.6|3474.6|3462.6|3480.2|3468.2|3466.9|3454.9|43
1610702700000|2021-01-15 09:25:00|3475|3463|3475.8|3463.8|3476.5|3464.5|3473.5|3461.5|27
1610703000000|2021-01-15 09:30:00|3475.7|3463.7|3479|3467|3479|3467|3472.7|3460.7|28
1610703300000|2021-01-15 09:35:00|3479.3|3467.3|3492.2|3480.2|3496.6|3482.6|3479.3|3467.3|119
1610703600000|2021-01-15 09:40:00|3492.3|3480.3|3487.8|3475.8|3493.3|3480.7|3484.9|3472.9|6
1610703900000|2021-01-15 09:45:00|3487.4|3475.4|3480.7|3468.7|3490.3|3478.3|3480.4|3468.4|39
1610704200000|2021-01-15 09:50:00|3481.4|3469.4|3469.4|3457.4|3481.4|3469.4|3468.3|3456.3|150
1610704500000|2021-01-15 09:55:00|3469.1|3457.1|3491.8|3475.8|3493|3481|3466.9|3454.9|190
1610937000000|2021-01-18 02:30:00|3500.9|3480.9|3519.5|3499.5|3533.8|3513.8|3489.7|3469.7|45
1610937300000|2021-01-18 02:35:00|3519.9|3499.9|3511.3|3499.3|3519.9|3502.6|3508.7|3491.3|43
1610937600000|2021-01-18 02:40:00|3511.4|3499.4|3522|3510|3522.1|3510.1|3511.4|3499.4|5
1610937900000|2021-01-18 02:45:00|3521.6|3509.6|3519.9|3503.9|3521.8|3509.7|3515.6|3501.9|12
1610938200000|2021-01-18 02:50:00|3518|3506|3506|3490|3519.7|3506|3498.7|3485|5
1610938500000|2021-01-18 02:55:00|3507.6|3491.6|3487.9|3475.9|3507.6|3492|3487.4|3475|24
1610938800000|2021-01-18 03:00:00|3488.6|3476.6|3477.2|3465.2|3495.7|3483.7|3476.2|3462.7|28
1610939100000|2021-01-18 03:05:00|3477.1|3465.1|3479.7|3467.7|3486.6|3472.3|3475.4|3463.4|7
1610939400000|2021-01-18 03:10:00|3480.2|3468.2|3485.8|3473.8|3486.1|3474.1|3479.7|3467.7|1
1610939700000|2021-01-18 03:15:00|3485.7|3473.7|3497.7|3485.7|3499.7|3487.7|3484.6|3472.6|30
1610940000000|2021-01-18 03:20:00|3497.3|3485.3|3483|3471|3498.8|3486.8|3482.1|3470.1|1
1610940300000|2021-01-18 03:25:00|3482.6|3470.6|3481.4|3469.4|3492.2|3479.2|3481.4|3469.4|1
1610940600000|2021-01-18 03:30:00|3481|3469|3457.1|3437.1|3481.1|3469.1|3450.2|3435.6|14
1610940900000|2021-01-18 03:35:00|3454.8|3438.8|3452.2|3440.2|3461.1|3447.2|3450.5|3436.7|0
1610941200000|2021-01-18 03:40:00|3451.7|3439.7|3440.6|3428.6|3452.1|3440.1|3423.9|3408.6|14
1610941500000|2021-01-18 03:45:00|3441.3|3429.3|3425.9|3413.9|3441.8|3429.8|3409.7|3397.7|99
1610941800000|2021-01-18 03:50:00|3426.3|3414.3|3423.6|3411.6|3430|3418|3423.6|3411.6|0
1610942100000|2021-01-18 03:55:00|3422.7|3410.7|3422.7|3410.7|3435.9|3422.4|3422.7|3410.7|2
1610942400000|2021-01-18 04:00:00|3422.3|3410.3|3435.8|3419.8|3436.2|3422.3|3422.3|3410.1|8
1610942700000|2021-01-18 04:05:00|3434.3|3422.3|3435.5|3423.5|3438|3424.9|3431.6|3419.6|15
1610943000000|2021-01-18 04:10:00|3436.8|3424.8|3435.9|3423.9|3436.8|3424.8|3432.8|3420.8|9
1610943300000|2021-01-18 04:15:00|3435.6|3423.6|3442.6|3430.6|3446.2|3433.5|3435.6|3423.6|13
1610943600000|2021-01-18 04:20:00|3442.5|3430.5|3440.8|3428.8|3443|3431|3439.4|3427.4|11
1610943900000|2021-01-18 04:25:00|3441.6|3429.6|3435.2|3423.2|3451.1|3439.1|3435.2|3423.2|22
1610951400000|2021-01-18 06:30:00|3479.8|3459.8|3507.9|3495.9|3508.1|3496.1|3479.2|3459.8|0
1610951700000|2021-01-18 06:35:00|3509.8|3497.8|3504.7|3492.7|3511.8|3499.8|3504.6|3491.6|45
1610952000000|2021-01-18 06:40:00|3504.6|3492.6|3489.6|3477.6|3504.6|3492.6|3489.6|3477.1|0
1610952300000|2021-01-18 06:45:00|3489.8|3477.8|3487.7|3471.7|3492.5|3478.1|3478.6|3464.7|6
1610952600000|2021-01-18 06:50:00|3485.9|3473.9|3483.9|3467.9|3489.1|3474.4|3477.7|3464.4|10
1610952900000|2021-01-18 06:55:00|3483.4|3467.4|3482.3|3470.3|3484.2|3470.4|3473.6|3456.1|8
1610953200000|2021-01-18 07:00:00|3482.6|3470.6|3491.5|3479.5|3492|3480|3482.6|3470.6|0
1610953500000|2021-01-18 07:05:00|3492|3480|3468.9|3456.9|3492|3480|3467.9|3455.9|0
1610953800000|2021-01-18 07:10:00|3468.8|3456.8|3479.3|3467.3|3481.8|3467.7|3467.7|3455.7|0
1610954100000|2021-01-18 07:15:00|3479.5|3467.5|3464.9|3452.9|3482.2|3469.7|3464.9|3452.9|14
1610954400000|2021-01-18 07:20:00|3462|3450|3460.7|3448.7|3469.4|3455.4|3458.1|3442.6|16
1610954700000|2021-01-18 07:25:00|3461.9|3449.9|3463|3451|3465.2|3453.2|3461.9|3449.9|16
1610955000000|2021-01-18 07:30:00|3463.8|3451.8|3471.6|3459.6|3472.6|3460.6|3463.4|3451.4|30
1610955300000|2021-01-18 07:35:00|3472.1|3460.1|3463.9|3451.9|3472.7|3460.7|3463.6|3451.6|0
1610955600000|2021-01-18 07:40:00|3465.4|3453.4|3469.6|3453.6|3470.4|3457.4|3455.8|3442.9|25
1610955900000|2021-01-18 07:45:00|3470|3454|3468.1|3452.1|3471.2|3457.3|3468.1|3452.1|0
1610956200000|2021-01-18 07:50:00|3468.2|3452.2|3451.6|3439.6|3471.2|3455.2|3451.6|3439.6|13
1610956500000|2021-01-18 07:55:00|3450.5|3438.5|3457.9|3441.9|3463|3447.9|3447.9|3434.8|40
1610956800000|2021-01-18 08:00:00|3460.4|3440.4|3452.7|3440.7|3462.6|3446.6|3451.3|3439.3|0
1610957100000|2021-01-18 08:05:00|3452.6|3440.6|3452.2|3440.2|3461.3|3447.3|3451.3|3438.4|0
1610957400000|2021-01-18 08:10:00|3451.6|3439.6|3450.7|3438.7|3455|3441.1|3448.2|3435.2|16
1610957700000|2021-01-18 08:15:00|3454.2|3438.2|3459.2|3447.2|3459.9|3447.2|3453.6|3437.6|0
1610958000000|2021-01-18 08:20:00|3459.6|3447.6|3460.2|3448.2|3460.2|3448.2|3456.8|3441.4|0
1610958300000|2021-01-18 08:25:00|3460.6|3448.6|3460.3|3448.3|3460.6|3448.6|3456.7|3444.7|1
1610958600000|2021-01-18 08:30:00|3459.3|3447.3|3459.4|3447.4|3461.2|3449.2|3458.4|3446.4|0
1610958900000|2021-01-18 08:35:00|3458.9|3446.9|3458.4|3442.4|3459.7|3447.7|3457.7|3442.4|0
1610959200000|2021-01-18 08:40:00|3458.1|3442.1|3453|3441|3458.1|3442.2|3449.5|3437.5|1
1610959500000|2021-01-18 08:45:00|3453.4|3441.4|3458.1|3446.1|3460|3448|3451|3438.7|0
1610959800000|2021-01-18 08:50:00|3458.2|3446.2|3467.2|3455.2|3467.6|3455.6|3457.1|3443.6|0
1610960100000|2021-01-18 08:55:00|3467.3|3455.3|3470.3|3458.3|3470.3|3458.3|3458.2|3446.2|15
1610960400000|2021-01-18 09:00:00|3470.2|3458.2|3474.9|3462.9|3480.5|3468.5|3470.2|3458.2|27
1610960700000|2021-01-18 09:05:00|3476.2|3464.2|3473.2|3461.2|3476.2|3464.2|3473|3458.5|0
1610961000000|2021-01-18 09:10:00|3474.4|3462.4|3473.4|3461.4|3477|3465|3472.7|3460.7|0
1610961300000|2021-01-18 09:15:00|3474.6|3462.6|3477.6|3465.6|3478.1|3466.1|3473.4|3461.4|6
1610961600000|2021-01-18 09:20:00|3478.1|3466.1|3474.5|3462.5|3478.1|3466.1|3473.6|3461.6|2
1610961900000|2021-01-18 09:25:00|3474.6|3462.6|3478.1|3466.1|3480.6|3468.6|3474.6|3462.6|26
1610962200000|2021-01-18 09:30:00|3479.7|3467.7|3480.2|3468.2|3481.1|3469.1|3478.9|3466.9|17
1610962500000|2021-01-18 09:35:00|3480.1|3468.1|3467.2|3455.2|3480.9|3468.9|3466.6|3454.6|3
1610962800000|2021-01-18 09:40:00|3467.1|3455.1|3476.9|3464.9|3478|3466|3466.6|3454.6|0
1610963100000|2021-01-18 09:45:00|3476.5|3464.5|3482.3|3470.3|3487.8|3475.8|3476.5|3464.5|11
1610963400000|2021-01-18 09:50:00|3481.9|3469.9|3491.5|3479.5|3491.5|3479.5|3481.9|3469.9|9
1610963700000|2021-01-18 09:55:00|3491.6|3479.6|3495.7|3479.7|3500.7|3486.8|3490.8|3478.8|105
1611023400000|2021-01-19 02:30:00|3462.8|3442.8|3450.3|3438.3|3462.8|3444.9|3450.3|3438.3|0
1611023700000|2021-01-19 02:35:00|3449.9|3437.9|3453.9|3441.9|3457.1|3445.1|3447.8|3435.6|34
1611024000000|2021-01-19 02:40:00|3453.3|3441.3|3453|3441|3458.7|3442.8|3444.3|3432.3|144
1611024300000|2021-01-19 02:45:00|3455.4|3439.4|3456.7|3444.7|3460.8|3446.8|3452.9|3438.9|25
1611024600000|2021-01-19 02:50:00|3456.2|3444.2|3475.4|3463.4|3477|3465|3454.1|3441.3|0
1611024900000|2021-01-19 02:55:00|3476.4|3464.4|3486.6|3474.6|3487.1|3475.1|3466.2|3450.9|54
1611025200000|2021-01-19 03:00:00|3487|3475|3495.5|3483.5|3507.1|3493.9|3483.4|3471.4|58
1611025500000|2021-01-19 03:05:00|3494.7|3482.7|3491.9|3479.9|3496.8|3484.4|3488.8|3475.9|2
1611025800000|2021-01-19 03:10:00|3491.8|3479.8|3485.4|3469.4|3493.7|3481.7|3481.3|3467.4|0
1611026100000|2021-01-19 03:15:00|3489.7|3473.7|3482.8|3466.8|3494.4|3482.4|3478.4|3466.4|0
1611026400000|2021-01-19 03:20:00|3481.3|3469.3|3480.8|3468.8|3488.6|3474.7|3480.3|3466.7|0
1611026700000|2021-01-19 03:25:00|3481|3469|3490.6|3478.6|3493|3480.5|3481|3468|53
1611027000000|2021-01-19 03:30:00|3490.1|3478.1|3475.6|3463.6|3491.2|3478.1|3475.6|3463.6|73
1611027300000|2021-01-19 03:35:00|3475.7|3463.7|3477.6|3465.6|3479.8|3466|3473.6|3458.2|2
1611027600000|2021-01-19 03:40:00|3477.1|3465.1|3475.6|3463.6|3477.9|3465.6|3474.5|3461.4|0
1611027900000|2021-01-19 03:45:00|3475.9|3459.9|3469.4|3457.4|3475.9|3462|3465.5|3453.5|0
1611028200000|2021-01-19 03:50:00|3470.9|3454.9|3465.4|3453.4|3470.9|3458|3465.4|3452.5|0
1611028500000|2021-01-19 03:55:00|3465|3453|3462.8|3450.8|3470.4|3456.6|3458.4|3446.4|21
1611028800000|2021-01-19 04:00:00|3462.7|3450.7|3458.7|3446.7|3466.2|3454.2|3458.3|3446.3|1
1611029100000|2021-01-19 04:05:00|3458.3|3446.3|3451.9|3439.9|3466.2|3450.2|3450|3438|80
1611029400000|2021-01-19 04:10:00|3451.8|3439.8|3433.5|3421.5|3451.8|3439.8|3433.2|3421.2|39
1611029700000|2021-01-19 04:15:00|3433.4|3421.4|3438.5|3426.5|3438.5|3426.5|3430.9|3418.9|10
1611030000000|2021-01-19 04:20:00|3440|3428|3450.4|3438.4|3450.9|3438.9|3440|3428|10
1611030300000|2021-01-19 04:25:00|3450.5|3438.5|3451.2|3439.2|3453.2|3440.4|3439.1|3426.6|78
1611037800000|2021-01-19 06:30:00|3453|3441|3466.6|3454.6|3466.6|3454.6|3453|3439.3|3
1611038100000|2021-01-19 06:35:00|3466.2|3454.2|3466.7|3454.7|3467.2|3455.2|3463|3451|13
1611038400000|2021-01-19 06:40:00|3466.8|3454.8|3455.9|3443.9|3475.2|3463.2|3454.7|3442.7|31
1611038700000|2021-01-19 06:45:00|3455.5|3443.5|3460|3448|3461.4|3449.4|3454.1|3442.1|15
1611039000000|2021-01-19 06:50:00|3459.5|3447.5|3464.8|3452.8|3464.9|3452.9|3458.7|3446.7|78
1611039300000|2021-01-19 06:55:00|3464.9|3452.9|3466.8|3454.8|3469.1|3457.1|3464.8|3452.8|9
1611039600000|2021-01-19 07:00:00|3467.3|3455.3|3464.8|3452.8|3470.8|3458.8|3460.6|3448.6|7
1611039900000|2021-01-19 07:05:00|3465.3|3453.3|3470.2|3458.2|3470.8|3458.8|3463.2|3451.2|4
1611040200000|2021-01-19 07:10:00|3470.3|3458.3|3481.4|3469.4|3483.9|3471.9|3470.3|3458.3|26
1611040500000|2021-01-19 07:15:00|3480.4|3468.4|3468.5|3456.5|3480.4|3468.4|3466.5|3454.5|3
1611040800000|2021-01-19 07:20:00|3468.4|3456.4|3459.5|3447.5|3471.2|3459.2|3455.3|3441.5|51
1611041100000|2021-01-19 07:25:00|3459.9|3447.9|3461|3449|3466.8|3454.8|3459.5|3445.9|3
1611041400000|2021-01-19 07:30:00|3460.9|3448.9|3455.6|3443.6|3464.3|3450.4|3455.5|3443.5|15
1611041700000|2021-01-19 07:35:00|3454.1|3442.1|3438.1|3422.1|3456|3444|3435.9|3422.1|26
1611042000000|2021-01-19 07:40:00|3437.7|3421.7|3426.4|3414.4|3441.5|3428.2|3426.4|3414.4|112
1611042300000|2021-01-19 07:45:00|3425.6|3413.6|3432|3420|3432|3420|3424.1|3412.1|37
1611042600000|2021-01-19 07:50:00|3432.1|3420.1|3428.3|3416.3|3432.1|3420.1|3425.1|3413.1|18
1611042900000|2021-01-19 07:55:00|3427.8|3415.8|3429.5|3417.5|3429.9|3417.9|3426.3|3414.3|6
1611043200000|2021-01-19 08:00:00|3429.4|3417.4|3441.2|3429.2|3442.2|3430.2|3428.9|3416.9|0
1611043500000|2021-01-19 08:05:00|3441.3|3429.3|3440.7|3428.7|3442.9|3429.3|3435.7|3422.2|0
1611043800000|2021-01-19 08:10:00|3441|3429|3441.5|3429.5|3444|3430.7|3438.2|3426.2|8
1611044100000|2021-01-19 08:15:00|3441.4|3429.4|3426.7|3414.7|3441.4|3429.4|3423.4|3411.4|27
1611044400000|2021-01-19 08:20:00|3426.2|3414.2|3413|3401|3426.9|3414.9|3410.9|3398.9|80
1611044700000|2021-01-19 08:25:00|3412.3|3400.3|3404.6|3388.6|3412.9|3400.9|3404.1|3388.1|36
1611045000000|2021-01-19 08:30:00|3404.1|3388.1|3397|3385|3404.6|3389.1|3393.7|3378.9|46
1611045300000|2021-01-19 08:35:00|3396.5|3384.5|3410.5|3394.5|3414.9|3400.8|3396.5|3384.5|23
1611045600000|2021-01-19 08:40:00|3408.4|3396.4|3403.2|3391.2|3414.3|3400.6|3402.3|3389.4|6
1611045900000|2021-01-19 08:45:00|3402.3|3390.3|3397.8|3385.8|3403.6|3391.6|3392.5|3380.5|57
1611046200000|2021-01-19 08:50:00|3398.8|3386.8|3400.5|3388.5|3400.5|3388.5|3392.1|3380.1|5
1611046500000|2021-01-19 08:55:00|3400|3388|3405.1|3393.1|3405.1|3393.1|3396.2|3384.2|5
1611046800000|2021-01-19 09:00:00|3405.5|3393.5|3398.9|3386.9|3405.5|3393.5|3397|3385|1
1611047100000|2021-01-19 09:05:00|3398.3|3386.3|3393.8|3381.8|3399.2|3387.2|3392.7|3380.7|27
1611047400000|2021-01-19 09:10:00|3393.3|3381.3|3403.6|3391.6|3404.7|3392.7|3393.2|3381.2|8
1611047700000|2021-01-19 09:15:00|3403.1|3391.1|3395.8|3383.8|3403.1|3391.1|3395|3383|5
1611048000000|2021-01-19 09:20:00|3395.7|3383.7|3394.2|3382.2|3400.3|3388|3393.7|3381.7|17
1611048300000|2021-01-19 09:25:00|3394.6|3382.6|3383|3367|3394.7|3382.7|3371.7|3359.7|34
1611048600000|2021-01-19 09:30:00|3382.9|3366.9|3391.3|3375.3|3391.3|3378.7|3380.3|3365.5|19
1611048900000|2021-01-19 09:35:00|3391.7|3375.7|3386.9|3374.9|3393.8|3381.8|3386.9|3373.8|11
1611049200000|2021-01-19 09:40:00|3387.1|3375.1|3404.9|3392.9|3409.1|3395|3387.1|3375.1|79
1611049500000|2021-01-19 09:45:00|3404.1|3392.1|3404.6|3392.6|3408|3396|3400.3|3386.7|15
1611049800000|2021-01-19 09:50:00|3404.8|3392.8|3393|3381|3408.4|3396.4|3392.9|3380.9|38
1611050100000|2021-01-19 09:55:00|3392.9|3380.9|3391.6|3379.6|3395.8|3381.8|3374.7|3360.3|84
1611109800000|2021-01-20 02:30:00|3392.7|3376.7|3380.4|3360.4|3396.6|3381.8|3368.7|3354.7|43
1611110100000|2021-01-20 02:35:00|3380.8|3360.8|3372.9|3360.9|3384.8|3365.6|3372.1|3358.3|18
1611110400000|2021-01-20 02:40:00|3371.2|3359.2|3375.9|3363.9|3377.4|3365.4|3371.2|3359.2|0
1611110700000|2021-01-20 02:45:00|3376.7|3364.7|3382.8|3370.8|3382.9|3370.9|3375.9|3363.9|3
1611111000000|2021-01-20 02:50:00|3382.4|3370.4|3385.2|3369.2|3386.6|3372.5|3381.3|3367.1|3
1611111300000|2021-01-20 02:55:00|3384.7|3368.7|3393.3|3381.3|3393.7|3381.7|3383.8|3368.6|10
1611111600000|2021-01-20 03:00:00|3390.8|3378.8|3385|3373|3399.3|3382.6|3385|3373|10
1611111900000|2021-01-20 03:05:00|3384.6|3372.6|3383.6|3371.6|3385.4|3373.4|3381.8|3369.8|0
1611112200000|2021-01-20 03:10:00|3383.5|3371.5|3381.3|3369.3|3384|3372|3380.8|3368.8|8
1611112500000|2021-01-20 03:15:00|3381.2|3369.2|3382.8|3370.8|3389.7|3377.7|3379.2|3367.2|7
1611112800000|2021-01-20 03:20:00|3382.4|3370.4|3361|3349|3384.5|3372.5|3360.9|3348.9|67
1611113100000|2021-01-20 03:25:00|3361.4|3349.4|3354.1|3342.1|3372.2|3358.3|3353.6|3341.6|18
1611113400000|2021-01-20 03:30:00|3353.7|3341.7|3349.6|3337.6|3354.6|3341.7|3338|3326|34
1611113700000|2021-01-20 03:35:00|3349.5|3337.5|3346.7|3334.7|3363|3349.1|3345.3|3333.3|0
1611114000000|2021-01-20 03:40:00|3346.8|3334.8|3351.2|3339.2|3351.7|3339.7|3346.7|3334.7|0
1611114300000|2021-01-20 03:45:00|3352.2|3340.2|3348.2|3336.2|3354.2|3342.2|3345.6|3333.6|0
1611114600000|2021-01-20 03:50:00|3348.1|3336.1|3341.6|3329.6|3349.6|3337.6|3336.8|3324.8|0
1611114900000|2021-01-20 03:55:00|3341.7|3329.7|3341.1|3329.1|3351.2|3339.2|3341.1|3329.1|2
1611115200000|2021-01-20 04:00:00|3340.6|3328.6|3339.7|3327.7|3343.1|3331.1|3335.2|3323.2|13
1611115500000|2021-01-20 04:05:00|3338|3326|3332.8|3320.8|3338|3326|3321.8|3309.8|85
1611115800000|2021-01-20 04:10:00|3333.4|3321.4|3327.4|3315.4|3334.4|3322.4|3327.4|3315.4|14
1611116100000|2021-01-20 04:15:00|3326.6|3314.6|3324.3|3312.3|3326.6|3314.6|3322.8|3310.8|16
1611116400000|2021-01-20 04:20:00|3324.8|3312.8|3315.1|3295.1|3324.8|3312.8|3312.1|3293.2|62
1611116700000|2021-01-20 04:25:00|3315.6|3295.6|3287.3|3271.3|3316.1|3296.1|3281.6|3264.3|36
1611124200000|2021-01-20 06:30:00|3296.3|3276.3|3310.8|3298.8|3313.3|3299.4|3294.2|3275.5|0
1611124500000|2021-01-20 06:35:00|3310.7|3298.7|3312.5|3300.5|3316.5|3304.4|3310.7|3298.7|10
1611124800000|2021-01-20 06:40:00|3312.6|3300.6|3312.3|3300.3|3313.3|3301.3|3310|3297|17
1611125100000|2021-01-20 06:45:00|3312.8|3300.8|3324.1|3308.1|3327.6|3314.2|3312.7|3300.7|33
1611125400000|2021-01-20 06:50:00|3324|3308|3334.6|3322.6|3335.6|3323.6|3323.6|3308|0
1611125700000|2021-01-20 06:55:00|3335.6|3323.6|3336|3320|3342.6|3330.6|3332|3318.5|7
1611126000000|2021-01-20 07:00:00|3335.5|3319.5|3336.9|3316.9|3339|3325|3330.2|3316.4|24
1611126300000|2021-01-20 07:05:00|3336.4|3316.4|3332.4|3316.4|3336.4|3319.5|3327.4|3309.4|0
1611126600000|2021-01-20 07:10:00|3332.9|3316.9|3344.1|3328.1|3347.3|3335.3|3332.9|3316.9|8
1611126900000|2021-01-20 07:15:00|3344.6|3328.6|3340.6|3328.6|3349.6|3336.1|3338.5|3324.6|0
1611127200000|2021-01-20 07:20:00|3342.9|3326.9|3347.3|3335.3|3351.4|3339.4|3342.7|3326.9|0
1611127500000|2021-01-20 07:25:00|3347.2|3335.2|3335.6|3319.6|3347.7|3335.7|3331.2|3317.6|0
1611127800000|2021-01-20 07:30:00|3334.1|3322.1|3329.1|3313.1|3339.6|3326.1|3322.2|3308.1|0
1611128100000|2021-01-20 07:35:00|3327.8|3315.8|3310|3298|3330.3|3316.2|3309.6|3295.8|2
1611128400000|2021-01-20 07:40:00|3310.1|3298.1|3317.8|3301.8|3323.2|3304.9|3310.1|3296.8|3
1611128700000|2021-01-20 07:45:00|3316.8|3300.8|3324.2|3308.2|3324.8|3308.7|3316.8|3300.8|0
1611129000000|2021-01-20 07:50:00|3324.1|3308.1|3318.3|3302.3|3325.4|3308.2|3309.3|3295.3|0
1611129300000|2021-01-20 07:55:00|3320.5|3300.5|3318.2|3302.2|3321.7|3305.7|3310|3295.3|0
1611129600000|2021-01-20 08:00:00|3318.1|3302.1|3314.9|3298.9|3323.2|3306.3|3309.4|3296|2
1611129900000|2021-01-20 08:05:00|3312.4|3300.4|3314.2|3302.2|3316.1|3302.3|3312.3|3297.7|0
1611130200000|2021-01-20 08:10:00|3315.7|3299.7|3315.8|3303.8|3319.1|3305.2|3312.9|3296.9|0
1611130500000|2021-01-20 08:15:00|3316.8|3300.8|3317.3|3301.3|3318.7|3302.8|3314.3|3300.4|0
1611130800000|2021-01-20 08:20:00|3317.2|3301.2|3324.2|3308.2|3324.2|3311.2|3314.3|3300.4|0
1611131100000|2021-01-20 08:25:00|3324.7|3308.7|3331.3|3319.3|3335.8|3323.8|3322.7|3307.6|5
1611131400000|2021-01-20 08:30:00|3334.3|3322.3|3323.8|3311.8|3335.7|3323.3|3322.8|3308.9|0
1611131700000|2021-01-20 08:35:00|3324.7|3308.7|3329.5|3313.5|3334|3319.4|3317.8|3303.9|0
1611132000000|2021-01-20 08:40:00|3329.6|3313.6|3336.4|3324.4|3339.1|3327.1|3329.6|3313.6|0
1611132300000|2021-01-20 08:45:00|3337.3|3325.3|3339.8|3323.8|3345|3333|3334|3319.8|18
1611132600000|2021-01-20 08:50:00|3339.3|3323.3|3332.5|3320.5|3343.8|3331.8|3332.5|3318.5|0
1611132900000|2021-01-20 08:55:00|3334.5|3322.5|3340|3328|3347.7|3335.5|3334.5|3321.5|1
1611133200000|2021-01-20 09:00:00|3339.1|3327.1|3340.6|3328.6|3342|3330|3339|3327|0
1611133500000|2021-01-20 09:05:00|3341|3329|3343.2|3331.2|3343.7|3331.2|3335.6|3323.6|7
1611133800000|2021-01-20 09:10:00|3343.3|3331.3|3338.9|3326.9|3344.1|3331.3|3335.6|3323.6|0
1611134100000|2021-01-20 09:15:00|3338.4|3326.4|3347.7|3335.7|3348.8|3336.3|3338.4|3325.9|4
1611134400000|2021-01-20 09:20:00|3347.3|3335.3|3339|3327|3349.2|3336.7|3338.5|3325.5|5
1611134700000|2021-01-20 09:25:00|3342.5|3326.5|3335.5|3323.5|3342.5|3328.4|3335.5|3323.5|19
1611135000000|2021-01-20 09:30:00|3336|3324|3336.5|3324.5|3340.4|3327.9|3334.4|3321.6|0
1611135300000|2021-01-20 09:35:00|3336.6|3324.6|3337.5|3325.5|3338.3|3326.3|3334.5|3322.5|2
1611135600000|2021-01-20 09:40:00|3338.3|3326.3|3342|3330|3344.3|3332.3|3337|3325|4
1611135900000|2021-01-20 09:45:00|3342.4|3330.4|3341.3|3329.3|3346|3334|3339.7|3327|10
1611136200000|2021-01-20 09:50:00|3341.8|3329.8|3342.6|3330.6|3343.9|3331.9|3341.6|3329.6|1
1611136500000|2021-01-20 09:55:00|3342.7|3330.7|3341.9|3329.9|3344.9|3332.2|3337.1|3324.5|32
1611196200000|2021-01-21 02:30:00|3382.5|3362.5|3375.8|3355.8|3388.2|3368.2|3374.4|3354.4|0
1611196500000|2021-01-21 02:35:00|3376.3|3356.3|3374.3|3362.3|3379.5|3362.3|3371.8|3353.5|3
1611196800000|2021-01-21 02:40:00|3375.2|3363.2|3372.9|3356.9|3383.3|3363.6|3371.1|3355.1|16
1611197100000|2021-01-21 02:45:00|3372.4|3356.4|3376.6|3364.6|3377.2|3364.8|3371.9|3355.9|7
1611197400000|2021-01-21 02:50:00|3377.5|3365.5|3401.1|3385.1|3402.1|3389.3|3377.5|3365.5|78
1611197700000|2021-01-21 02:55:00|3401.6|3385.6|3394.6|3382.6|3401.6|3385.6|3391.2|3377.6|8
1611198000000|2021-01-21 03:00:00|3394.2|3382.2|3394.2|3378.2|3395.1|3382.2|3389.4|3374.1|51
1611198300000|2021-01-21 03:05:00|3393.2|3381.2|3394.2|3382.2|3396|3382.3|3389.7|3375.5|6
1611198600000|2021-01-21 03:10:00|3394.6|3382.6|3404.7|3392.7|3407.6|3394.9|3394.2|3382.2|39
1611198900000|2021-01-21 03:15:00|3404.8|3392.8|3404.6|3388.6|3405.1|3393.1|3399.4|3387.4|33
1611199200000|2021-01-21 03:20:00|3405.1|3389.1|3396.2|3384.2|3405.9|3393.9|3394.9|3382.7|6
1611199500000|2021-01-21 03:25:00|3396.7|3384.7|3395.5|3383.5|3399.6|3386.4|3394.7|3382.7|23
1611199800000|2021-01-21 03:30:00|3395.4|3383.4|3393.5|3381.5|3395.4|3383.4|3387.3|3375.3|22
1611200100000|2021-01-21 03:35:00|3394.8|3382.8|3392.6|3380.6|3394.8|3382.8|3391.6|3379.6|21
1611200400000|2021-01-21 03:40:00|3393|3381|3399.8|3387.8|3401.2|3389.2|3392.5|3380.5|8
1611200700000|2021-01-21 03:45:00|3400.7|3388.7|3412.1|3400.1|3413.1|3401.1|3399.5|3387.5|15
1611201000000|2021-01-21 03:50:00|3413|3401|3414.3|3402.3|3414.3|3402.3|3413|3401|14
1611201300000|2021-01-21 03:55:00|3413.8|3401.8|3410.9|3398.9|3414.1|3401.8|3410.7|3396.8|11
1611201600000|2021-01-21 04:00:00|3411.7|3399.7|3413.8|3401.8|3414.2|3402.2|3408.6|3396.6|6
1611201900000|2021-01-21 04:05:00|3414.2|3402.2|3416.3|3404.3|3416.3|3404.3|3414.2|3402.2|2
1611202200000|2021-01-21 04:10:00|3416.7|3404.7|3418.2|3406.2|3418.2|3406.2|3416.7|3404.7|3
1611202500000|2021-01-21 04:15:00|3418.6|3406.6|3412.6|3400.6|3419.2|3407.2|3412.5|3400.5|12
1611202800000|2021-01-21 04:20:00|3413.5|3401.5|3412.8|3400.8|3414.4|3402.4|3410.7|3398.7|33
1611203100000|2021-01-21 04:25:00|3413.3|3401.3|3407.3|3395.3|3415|3403|3406.8|3394.8|13
1611210600000|2021-01-21 06:30:00|3406.2|3390.2|3419.1|3403.1|3419.7|3403.7|3404.1|3387.3|0
1611210900000|2021-01-21 06:35:00|3419.6|3403.6|3426.6|3414.6|3427.1|3415.1|3417.5|3401.1|7
1611211200000|2021-01-21 06:40:00|3426.7|3414.7|3425.7|3413.7|3429.8|3417.8|3421.7|3408.3|14
1611211500000|2021-01-21 06:45:00|3426.2|3414.2|3421|3409|3428.5|3415.1|3416.4|3404.4|7
1611211800000|2021-01-21 06:50:00|3420.9|3408.9|3424.1|3412.1|3424.1|3412.1|3413.9|3401.9|8
1611212100000|2021-01-21 06:55:00|3423.5|3411.5|3417.5|3405.5|3423.5|3411.5|3414.9|3402|5
1611212400000|2021-01-21 07:00:00|3418.5|3406.5|3413|3401|3419.5|3407.5|3405|3393|5
1611212700000|2021-01-21 07:05:00|3412.6|3400.6|3408.5|3396.5|3415|3403|3407.2|3395.2|36
1611213000000|2021-01-21 07:10:00|3408.6|3396.6|3412.1|3400.1|3414.5|3401.2|3404.9|3392.9|34
1611213300000|2021-01-21 07:15:00|3412.6|3400.6|3403.2|3391.2|3413.4|3401.1|3402.3|3390.3|12
1611213600000|2021-01-21 07:20:00|3402.8|3390.8|3411|3399|3411.5|3399.5|3402.8|3390.8|8
1611213900000|2021-01-21 07:25:00|3411.5|3399.5|3406.8|3394.8|3412.4|3400.4|3405.8|3393.8|12
1611214200000|2021-01-21 07:30:00|3406.3|3394.3|3409.2|3397.2|3409.7|3397.7|3400.7|3388.7|14
1611214500000|2021-01-21 07:35:00|3409.7|3397.7|3410.3|3398.3|3412.2|3400.2|3407.7|3395.7|2
1611214800000|2021-01-21 07:40:00|3410.7|3398.7|3409.2|3397.2|3412.2|3400.2|3408.7|3396.7|7
1611215100000|2021-01-21 07:45:00|3408.7|3396.7|3420.8|3408.8|3422.8|3410.8|3408.7|3396.7|11
1611215400000|2021-01-21 07:50:00|3420.3|3408.3|3412.7|3400.7|3420.4|3408.4|3410.3|3398.3|18
1611215700000|2021-01-21 07:55:00|3411.8|3399.8|3409.8|3397.8|3416.2|3404.2|3409.2|3397.2|16
1611216000000|2021-01-21 08:00:00|3409.2|3397.2|3406.6|3394.6|3414.7|3402.7|3405.6|3393.6|17
1611216300000|2021-01-21 08:05:00|3405.6|3393.6|3397.9|3385.9|3407.6|3395.6|3393.9|3381.9|23
1611216600000|2021-01-21 08:10:00|3397.8|3385.8|3400.3|3388.3|3405.8|3393.8|3397.8|3385.8|1
1611216900000|2021-01-21 08:15:00|3399.8|3387.8|3382.4|3370.4|3399.8|3387.8|3382.2|3370.2|64
1611217200000|2021-01-21 08:20:00|3382.3|3370.3|3385.9|3373.9|3394.1|3378.1|3379.5|3367.5|106
1611217500000|2021-01-21 08:25:00|3385.4|3373.4|3381.7|3369.7|3390.8|3374.8|3375|3361.2|77
1611217800000|2021-01-21 08:30:00|3381.3|3369.3|3392.9|3380.9|3397.3|3385.3|3374.9|3362.9|36
1611218100000|2021-01-21 08:35:00|3392.5|3380.5|3383.4|3371.4|3396.9|3384.9|3383.4|3371.4|35
1611218400000|2021-01-21 08:40:00|3383.5|3371.5|3389.3|3377.3|3391.7|3379.7|3381.7|3369.7|37
1611218700000|2021-01-21 08:45:00|3388.2|3376.2|3402.5|3390.5|3408|3396|3386.1|3374.1|31
1611219000000|2021-01-21 08:50:00|3402|3390|3397.3|3385.3|3402|3390|3393.6|3381.6|3
1611219300000|2021-01-21 08:55:00|3397.8|3385.8|3402.9|3390.9|3402.9|3390.9|3393.9|3381.9|3
1611219600000|2021-01-21 09:00:00|3402.3|3390.3|3398.8|3386.8|3407.3|3395.3|3398.8|3386.8|13
1611219900000|2021-01-21 09:05:00|3398.3|3386.3|3398|3386|3401.8|3389.8|3394.7|3382.7|27
1611220200000|2021-01-21 09:10:00|3397.6|3385.6|3402.5|3390.5|3405.6|3393.6|3396.1|3384.1|0
1611220500000|2021-01-21 09:15:00|3403|3391|3401.9|3389.9|3403.9|3391.9|3399.3|3387.3|1
1611220800000|2021-01-21 09:20:00|3401.4|3389.4|3417.8|3405.8|3417.8|3405.8|3398.3|3386.3|6
1611221100000|2021-01-21 09:25:00|3417.5|3405.5|3415.3|3403.3|3418.8|3406.8|3408.3|3395.2|12
1611221400000|2021-01-21 09:30:00|3414.8|3402.8|3420.9|3408.9|3423.8|3411.8|3414.8|3402.8|16
1611221700000|2021-01-21 09:35:00|3420.8|3408.8|3423.3|3411.3|3423.8|3411.8|3413.7|3401.7|7
1611222000000|2021-01-21 09:40:00|3422.8|3410.8|3422.5|3410.5|3427.7|3415.7|3419.2|3407.2|19
1611222300000|2021-01-21 09:45:00|3422.6|3410.6|3417.6|3405.6|3424.6|3412.6|3415|3403|25
1611222600000|2021-01-21 09:50:00|3418.1|3406.1|3417|3405|3421|3409|3411|3399|8
1611222900000|2021-01-21 09:55:00|3417.1|3405.1|3422.2|3410.2|3424.1|3412.1|3414.6|3402.6|46
1611282600000|2021-01-22 02:30:00|3392.1|3376.1|3392|3380|3397|3380|3380|3364.8|11
1611282900000|2021-01-22 02:35:00|3392.9|3380.9|3387.9|3375.9|3397|3383.1|3386.6|3371.4|50
1611283200000|2021-01-22 02:40:00|3387.5|3375.5|3393.1|3381.1|3393.6|3381.6|3383.9|3370|30
1611283500000|2021-01-22 02:45:00|3392.7|3380.7|3402.6|3390.6|3405.5|3393.5|3392.7|3380.7|44
1611283800000|2021-01-22 02:50:00|3402.7|3390.7|3394.1|3382.1|3404.1|3392.1|3393.6|3381.6|30
1611284100000|2021-01-22 02:55:00|3393.1|3381.1|3385|3373|3393.1|3381.1|3384.5|3372.5|60
1611284400000|2021-01-22 03:00:00|3385.1|3373.1|3387.8|3375.8|3389.5|3377.5|3378.2|3366.2|57
1611284700000|2021-01-22 03:05:00|3386.8|3374.8|3385.5|3373.5|3386.8|3374.8|3382.7|3370.7|33
1611285000000|2021-01-22 03:10:00|3386|3374|3386.3|3374.3|3386.8|3374.8|3384|3372|8
1611285300000|2021-01-22 03:15:00|3385.8|3373.8|3375.7|3363.7|3385.8|3373.8|3373|3361|119
1611285600000|2021-01-22 03:20:00|3374.8|3362.8|3378.2|3366.2|3381.5|3369.5|3373.8|3361.8|22
1611285900000|2021-01-22 03:25:00|3377.7|3365.7|3383.1|3371.1|3391.1|3379.1|3377.6|3365.6|34
1611286200000|2021-01-22 03:30:00|3382.2|3370.2|3383.4|3371.4|3386.5|3374.5|3382.2|3370.2|31
1611286500000|2021-01-22 03:35:00|3383|3371|3380.7|3368.7|3385.4|3373.4|3378.9|3366.9|35
1611286800000|2021-01-22 03:40:00|3379.8|3367.8|3377.9|3365.9|3379.8|3367.8|3377.4|3365.4|27
1611287100000|2021-01-22 03:45:00|3377.4|3365.4|3380.6|3368.6|3380.6|3368.6|3374.4|3362.4|12
1611287400000|2021-01-22 03:50:00|3379.6|3367.6|3384.4|3372.4|3384.4|3372.4|3379.6|3367.6|13
1611287700000|2021-01-22 03:55:00|3387.5|3371.5|3388.1|3376.1|3392.6|3380.6|3385.5|3371.5|6
1611288000000|2021-01-22 04:00:00|3387.6|3375.6|3382|3370|3389.9|3377.9|3382|3370|17
1611288300000|2021-01-22 04:05:00|3382.6|3370.6|3388|3376|3388.9|3376.9|3380.1|3368.1|8
1611288600000|2021-01-22 04:10:00|3389.9|3373.9|3386.3|3374.3|3389.9|3377.3|3382.4|3370.4|20
1611288900000|2021-01-22 04:15:00|3386.8|3374.8|3389.3|3377.3|3395.3|3382.5|3386.8|3374.8|29
1611289200000|2021-01-22 04:20:00|3388.8|3376.8|3394.8|3382.8|3394.8|3382.8|3385|3371|0
1611289500000|2021-01-22 04:25:00|3394.9|3382.9|3399.3|3387.3|3399.3|3387.3|3392.6|3380.6|4
1611297000000|2021-01-22 06:30:00|3388.7|3372.7|3379.9|3367.9|3390.2|3377.2|3373.7|3361.7|59
1611297300000|2021-01-22 06:35:00|3379.4|3367.4|3385.7|3373.7|3388.2|3376.2|3379.4|3367.4|3
1611297600000|2021-01-22 06:40:00|3385.8|3373.8|3386.7|3374.7|3388.2|3376.2|3382.4|3370.4|3
1611297900000|2021-01-22 06:45:00|3386.8|3374.8|3392.1|3380.1|3393.6|3381.6|3385.8|3373.8|10
1611298200000|2021-01-22 06:50:00|3391.6|3379.6|3396.2|3384.2|3396.2|3384.2|3386.4|3374.4|26
1611298500000|2021-01-22 06:55:00|3396.7|3384.7|3408.2|3396.2|3408.2|3396.2|3395.7|3383.7|58
1611298800000|2021-01-22 07:00:00|3408.1|3396.1|3423.3|3411.3|3429|3417|3405.2|3393.2|35
1611299100000|2021-01-22 07:05:00|3423.4|3411.4|3427.4|3415.4|3429.9|3417.9|3422.4|3410.4|10
1611299400000|2021-01-22 07:10:00|3426.9|3414.9|3422.9|3410.9|3427.5|3415.5|3421.3|3409.3|15
1611299700000|2021-01-22 07:15:00|3423.4|3411.4|3426.2|3414.2|3434.7|3422.7|3423.4|3411.4|30
1611300000000|2021-01-22 07:20:00|3426.3|3414.3|3422.8|3410.8|3427.6|3415.6|3422.7|3410.7|22
1611300300000|2021-01-22 07:25:00|3422.7|3410.7|3419.2|3407.2|3425.6|3413.6|3419.2|3407.2|15
1611300600000|2021-01-22 07:30:00|3419.7|3407.7|3418.3|3406.3|3423.4|3411.2|3416.3|3404.2|2
1611300900000|2021-01-22 07:35:00|3418.2|3406.2|3420.3|3408.3|3422.2|3410.2|3416.7|3404.7|13
1611301200000|2021-01-22 07:40:00|3419.8|3407.8|3415.8|3403.8|3419.8|3407.8|3415.8|3403.8|4
1611301500000|2021-01-22 07:45:00|3415.3|3403.3|3417|3405|3420.5|3406.4|3411.3|3399.3|3
1611301800000|2021-01-22 07:50:00|3416.5|3404.5|3416.5|3404.5|3422|3408|3416.5|3403|0
1611302100000|2021-01-22 07:55:00|3416|3404|3414|3402|3416.5|3404.5|3413.2|3401.2|1
1611302400000|2021-01-22 08:00:00|3414.1|3402.1|3409.9|3397.9|3415.8|3402.5|3409.9|3397.9|7
1611302700000|2021-01-22 08:05:00|3410.4|3398.4|3418.8|3406.8|3418.8|3406.8|3410.4|3398.4|13
1611303000000|2021-01-22 08:10:00|3418.7|3406.7|3420.2|3408.2|3423.2|3411.2|3415.8|3403.8|7
1611303300000|2021-01-22 08:15:00|3420.7|3408.7|3421.9|3409.9|3425.5|3413.5|3420.7|3408.7|15
1611303600000|2021-01-22 08:20:00|3421.4|3409.4|3420|3408|3421.9|3409.9|3417.5|3405.5|18
1611303900000|2021-01-22 08:25:00|3420.9|3408.9|3425.7|3413.7|3429.1|3417.1|3420.9|3408.9|13
1611304200000|2021-01-22 08:30:00|3424.8|3412.8|3425.5|3413.5|3429.2|3417.2|3423.4|3411.4|58
1611304500000|2021-01-22 08:35:00|3426|3414|3433.2|3421.2|3434.7|3421.7|3425.4|3413.4|3
1611304800000|2021-01-22 08:40:00|3433.3|3421.3|3446.7|3434.7|3450.6|3437.6|3433.3|3421.3|33
1611305100000|2021-01-22 08:45:00|3445.7|3433.7|3447.7|3435.7|3451.5|3437.7|3441.1|3422.9|2
1611305400000|2021-01-22 08:50:00|3449.6|3437.6|3445.6|3433.6|3455.2|3439.2|3443.2|3431.2|8
1611305700000|2021-01-22 08:55:00|3446.1|3434.1|3448|3436|3448|3436|3444.1|3432.1|0
1611306000000|2021-01-22 09:00:00|3448.4|3436.4|3450|3438|3457.1|3445.1|3448|3436|19
1611306300000|2021-01-22 09:05:00|3449.5|3437.5|3455.5|3443.5|3459.4|3447.4|3449.5|3437.5|1
1611306600000|2021-01-22 09:10:00|3455.1|3443.1|3443.7|3427.7|3456.1|3444.1|3435.4|3423.4|38
1611306900000|2021-01-22 09:15:00|3440.7|3428.7|3445.7|3433.7|3446.2|3434.2|3440.3|3427.2|0
1611307200000|2021-01-22 09:20:00|3445.6|3433.6|3442.8|3430.8|3445.6|3433.6|3441.8|3429.8|4
1611307500000|2021-01-22 09:25:00|3443.3|3431.3|3446.1|3434.1|3447.5|3435.5|3443.3|3431.3|1
1611307800000|2021-01-22 09:30:00|3445.6|3433.6|3445.2|3433.2|3446.1|3434.1|3438.6|3426.6|6
1611308100000|2021-01-22 09:35:00|3445.1|3433.1|3445.8|3433.8|3451|3439|3445.1|3433.1|17
1611308400000|2021-01-22 09:40:00|3446.8|3434.8|3449.5|3437.5|3451.5|3439.5|3446.8|3434.8|12
1611308700000|2021-01-22 09:45:00|3449.6|3437.6|3451.7|3439.7|3458.2|3446.2|3449.6|3437.6|23
1611309000000|2021-01-22 09:50:00|3451.2|3439.2|3442.8|3430.8|3451.2|3439.2|3441.3|3429.3|7
1611309300000|2021-01-22 09:55:00|3442.3|3430.3|3435.7|3423.7|3442.3|3430.3|3435.7|3423.7|112
1611541800000|2021-01-25 02:30:00|3370.5|3358.5|3366|3354|3371.5|3359.5|3362|3350|120
1611542100000|2021-01-25 02:35:00|3367|3355|3370|3358|3370|3358|3363|3351|171
1611542400000|2021-01-25 02:40:00|3370.4|3358.4|3374.4|3362.4|3375.9|3363.9|3369.4|3357.4|27
1611542700000|2021-01-25 02:45:00|3373.9|3361.9|3370.9|3358.9|3373.9|3361.9|3368.9|3356.9|5
1611543000000|2021-01-25 02:50:00|3371.9|3359.9|3375.4|3363.4|3375.4|3363.4|3370.4|3358.4|18
1611543300000|2021-01-25 02:55:00|3374.4|3362.4|3374.4|3362.4|3375.4|3363.4|3371.9|3359.9|21
1611543600000|2021-01-25 03:00:00|3373.9|3361.9|3377.4|3365.4|3377.9|3365.9|3372.9|3360.9|12
1611543900000|2021-01-25 03:05:00|3377.9|3365.9|3379.8|3367.8|3380.4|3368.4|3377.4|3365.4|12
1611544200000|2021-01-25 03:10:00|3376.9|3364.9|3376.8|3364.8|3385.8|3373.8|3375.3|3363.3|17
1611544500000|2021-01-25 03:15:00|3376.3|3364.3|3388.3|3376.3|3388.3|3376.3|3376.3|3364.3|23
1611544800000|2021-01-25 03:20:00|3389.3|3377.3|3395.8|3383.8|3396.3|3384.3|3389.3|3377.3|9
1611545100000|2021-01-25 03:25:00|3396.8|3384.8|3389.3|3377.3|3396.8|3384.8|3387.3|3375.3|7
1611545400000|2021-01-25 03:30:00|3388.8|3376.8|3388.2|3376.2|3389.3|3377.3|3385.7|3373.7|9
1611545700000|2021-01-25 03:35:00|3389.2|3377.2|3390.7|3378.7|3392.2|3380.2|3389.2|3377.2|4
1611546000000|2021-01-25 03:40:00|3391.2|3379.2|3389.2|3377.2|3391.2|3379.2|3387.2|3375.2|3
1611546300000|2021-01-25 03:45:00|3388.7|3376.7|3389.7|3377.7|3391.2|3379.2|3387.2|3375.2|4
1611546600000|2021-01-25 03:50:00|3390.2|3378.2|3393.2|3381.2|3396.2|3384.2|3389.7|3377.7|15
1611546900000|2021-01-25 03:55:00|3392.7|3380.7|3389.6|3377.6|3393.1|3381.1|3387.1|3375.1|100
1611547200000|2021-01-25 04:00:00|3389.1|3377.1|3388.6|3376.6|3390.6|3378.6|3385.6|3373.6|13
1611547500000|2021-01-25 04:05:00|3389.1|3377.1|3392.1|3380.1|3392.1|3380.1|3386.1|3374.1|264
1611547800000|2021-01-25 04:10:00|3391.6|3379.6|3390.5|3378.5|3394.6|3382.6|3390|3378|27
1611548100000|2021-01-25 04:15:00|3391|3379|3392|3380|3394|3382|3390.5|3378.5|34
1611548400000|2021-01-25 04:20:00|3392.5|3380.5|3394.5|3382.5|3394.5|3382.5|3392|3380|91
1611548700000|2021-01-25 04:25:00|3394|3382|3395|3383|3397.5|3385.5|3393.5|3381.5|58
1611556200000|2021-01-25 06:30:00|3422|3410|3429.5|3417.5|3433.5|3421.5|3422|3410|69
1611556500000|2021-01-25 06:35:00|3429|3417|3436|3424|3436.5|3424.5|3429|3417|31
1611556800000|2021-01-25 06:40:00|3435.5|3423.5|3436.5|3424.5|3438.5|3426.5|3435|3423|42
1611557100000|2021-01-25 06:45:00|3435.5|3423.5|3444.4|3432.4|3445.4|3433.4|3435|3423|101
1611557400000|2021-01-25 06:50:00|3443.9|3431.9|3450.4|3438.4|3451.9|3439.9|3443.4|3431.4|56
1611557700000|2021-01-25 06:55:00|3449.9|3437.9|3441.9|3429.9|3449.9|3437.9|3439.4|3427.4|49
1611558000000|2021-01-25 07:00:00|3442.4|3430.4|3450.4|3438.4|3452.9|3440.9|3441.4|3429.4|40
1611558300000|2021-01-25 07:05:00|3449.4|3437.4|3446.4|3434.4|3452.4|3440.4|3444.9|3432.9|10
1611558600000|2021-01-25 07:10:00|3445.9|3433.9|3440.4|3428.4|3447.9|3435.9|3440.4|3428.4|28
1611558900000|2021-01-25 07:15:00|3439.9|3427.9|3443.8|3431.8|3444.3|3432.3|3438.9|3426.9|30
1611559200000|2021-01-25 07:20:00|3443.3|3431.3|3449.8|3437.8|3449.8|3437.8|3442.8|3430.8|59
1611559500000|2021-01-25 07:25:00|3449.3|3437.3|3451.8|3439.8|3457.8|3445.8|3446.3|3434.3|90
1611559800000|2021-01-25 07:30:00|3451.3|3439.3|3451.8|3439.8|3451.8|3439.8|3445.8|3433.8|2
1611560100000|2021-01-25 07:35:00|3451.3|3439.3|3451.3|3439.3|3460.8|3448.8|3449.3|3437.3|19
1611560400000|2021-01-25 07:40:00|3451.8|3439.8|3460.3|3448.3|3460.3|3448.3|3451.8|3439.8|31
1611560700000|2021-01-25 07:45:00|3459.8|3447.8|3458.2|3446.2|3460.8|3448.8|3456.8|3444.8|51
1611561000000|2021-01-25 07:50:00|3457.7|3445.7|3460.2|3448.2|3460.7|3448.7|3457.2|3445.2|15
1611561300000|2021-01-25 07:55:00|3458.2|3446.2|3447.7|3435.7|3458.7|3446.7|3445.7|3433.7|39
1611561600000|2021-01-25 08:00:00|3446.7|3434.7|3444.7|3432.7|3452.7|3440.7|3444.7|3432.7|4
1611561900000|2021-01-25 08:05:00|3442.7|3430.7|3446.7|3434.7|3446.7|3434.7|3440.7|3428.7|77
1611562200000|2021-01-25 08:10:00|3447.2|3435.2|3448.2|3436.2|3452.7|3440.7|3445.2|3433.2|7
1611562500000|2021-01-25 08:15:00|3448.7|3436.7|3449.6|3437.6|3450.6|3438.6|3443.6|3431.6|15
1611562800000|2021-01-25 08:20:00|3449.1|3437.1|3444.1|3432.1|3450.1|3438.1|3443.1|3431.1|32
1611563100000|2021-01-25 08:25:00|3444.6|3432.6|3442.6|3430.6|3444.6|3432.6|3434.6|3422.6|40
1611563400000|2021-01-25 08:30:00|3442.1|3430.1|3438.6|3426.6|3444.6|3432.6|3438.6|3426.6|15
1611563700000|2021-01-25 08:35:00|3440.6|3428.6|3447.1|3435.1|3447.6|3435.6|3438.1|3426.1|30
1611564000000|2021-01-25 08:40:00|3446.6|3434.6|3452.5|3440.5|3453.6|3441.6|3444.6|3432.6|75
1611564300000|2021-01-25 08:45:00|3452|3440|3450|3438|3453.6|3441.6|3448|3436|34
1611564600000|2021-01-25 08:50:00|3449.5|3437.5|3440.5|3428.5|3449.5|3437.5|3436|3424|30
1611564900000|2021-01-25 08:55:00|3440|3428|3450|3438|3452.5|3440.5|3438|3426|22
1611565200000|2021-01-25 09:00:00|3450.5|3438.5|3437.5|3425.5|3451|3439|3435|3423|15
1611565500000|2021-01-25 09:05:00|3436.5|3424.5|3434.9|3422.9|3436.5|3424.5|3429.9|3417.9|46
1611565800000|2021-01-25 09:10:00|3435.9|3423.9|3436.9|3424.9|3438.4|3426.4|3431.9|3419.9|19
1611566100000|2021-01-25 09:15:00|3436.4|3424.4|3436.4|3424.4|3439.4|3427.4|3424.9|3412.9|90
1611566400000|2021-01-25 09:20:00|3436.9|3424.9|3441.4|3429.4|3446.4|3434.4|3436.9|3424.9|20
1611566700000|2021-01-25 09:25:00|3440.9|3428.9|3433.9|3421.9|3440.9|3428.9|3430.9|3418.9|30
1611567000000|2021-01-25 09:30:00|3434.4|3422.4|3434.9|3422.9|3436.4|3424.4|3430.4|3418.4|48
1611567300000|2021-01-25 09:35:00|3434.4|3422.4|3432.3|3420.3|3436.4|3424.4|3431.9|3419.9|37
1611567600000|2021-01-25 09:40:00|3432.8|3420.8|3419.3|3407.3|3432.8|3420.8|3410.8|3398.8|57
1611567900000|2021-01-25 09:45:00|3418.8|3406.8|3415.8|3403.8|3425.8|3413.8|3414.8|3402.8|54
1611568200000|2021-01-25 09:50:00|3415.3|3403.3|3412.3|3400.3|3415.3|3403.3|3409.8|3397.8|32
1611568500000|2021-01-25 09:55:00|3412.8|3400.8|3396.3|3384.3|3415.8|3403.8|3396.2|3384.2|170
1611628200000|2021-01-26 02:30:00|3434|3422|3420.6|3408.6|3442.9|3430.9|3420.6|3408.6|126
1611628500000|2021-01-26 02:35:00|3420.5|3408.5|3423.9|3411.9|3424.9|3412.9|3420.5|3408.5|111
1611628800000|2021-01-26 02:40:00|3422.9|3410.9|3426.9|3414.9|3429.3|3417.3|3421.8|3409.8|70
1611629100000|2021-01-26 02:45:00|3426.4|3414.4|3426.9|3414.9|3433.4|3421.4|3424.4|3412.4|90
1611629400000|2021-01-26 02:50:00|3427.4|3415.4|3429|3417|3429.4|3417.4|3424.4|3412.4|7
1611629700000|2021-01-26 02:55:00|3429.5|3417.5|3425.5|3413.5|3430|3418|3424.5|3412.5|48
1611630000000|2021-01-26 03:00:00|3424.5|3412.5|3425.4|3413.4|3425.4|3413.4|3421.9|3409.9|8
1611630300000|2021-01-26 03:05:00|3424.9|3412.9|3420.5|3408.5|3425.9|3413.9|3419.5|3407.5|19
1611630600000|2021-01-26 03:10:00|3421|3409|3424.5|3412.5|3424.9|3412.9|3420.9|3408.9|22
1611630900000|2021-01-26 03:15:00|3424|3412|3419.8|3407.8|3424.5|3412.5|3419.4|3407.4|43
1611631200000|2021-01-26 03:20:00|3419.3|3407.3|3415.3|3403.3|3420.3|3408.3|3414.8|3402.8|60
1611631500000|2021-01-26 03:25:00|3414.8|3402.8|3417.3|3405.3|3417.8|3405.8|3413.8|3401.8|6
1611631800000|2021-01-26 03:30:00|3416.8|3404.8|3416.7|3404.7|3418.3|3406.3|3414.3|3402.3|7
1611632100000|2021-01-26 03:35:00|3415.8|3403.8|3411.7|3399.7|3417.8|3405.8|3410.7|3398.7|1
1611632400000|2021-01-26 03:40:00|3411.2|3399.2|3405.7|3393.7|3411.8|3399.8|3403.8|3391.8|20
1611632700000|2021-01-26 03:45:00|3403.3|3391.3|3399.3|3387.3|3405.3|3393.3|3396.8|3384.8|26
1611633000000|2021-01-26 03:50:00|3398.8|3386.8|3394.3|3382.3|3398.8|3386.8|3394.3|3382.3|81
1611633300000|2021-01-26 03:55:00|3393.3|3381.3|3379.4|3367.4|3394.3|3382.3|3373.3|3361.3|25
1611633600000|2021-01-26 04:00:00|3378.9|3366.9|3371.9|3359.9|3379.4|3367.4|3371.9|3359.9|34
1611633900000|2021-01-26 04:05:00|3371.4|3359.4|3370.6|3358.6|3371.4|3359.4|3364|3352|154
1611634200000|2021-01-26 04:10:00|3370.1|3358.1|3363.1|3351.1|3371.1|3359.1|3362.6|3350.6|29
1611634500000|2021-01-26 04:15:00|3362.6|3350.6|3366.1|3354.1|3367.7|3355.7|3362.1|3350.1|0
1611634800000|2021-01-26 04:20:00|3365.6|3353.6|3352.8|3340.8|3366.6|3354.6|3349.3|3337.3|242
1611635100000|2021-01-26 04:25:00|3353.8|3341.8|3352.2|3340.2|3356.2|3344.2|3350.7|3338.7|122
1611642600000|2021-01-26 06:30:00|3353.9|3341.9|3353.3|3341.3|3357.3|3345.3|3343.4|3331.4|26
1611642900000|2021-01-26 06:35:00|3352.8|3340.8|3346.7|3334.7|3354.7|3342.7|3346.1|3334.1|29
1611643200000|2021-01-26 06:40:00|3347.2|3335.2|3338.6|3326.6|3350.5|3338.5|3338.6|3326.6|106
1611643500000|2021-01-26 06:45:00|3340|3328|3356.4|3344.4|3358.4|3346.4|3336.2|3324.2|206
1611643800000|2021-01-26 06:50:00|3355.9|3343.9|3347.6|3335.6|3355.9|3343.9|3347.5|3335.5|68
1611644100000|2021-01-26 06:55:00|3347.1|3335.1|3345.1|3333.1|3348.1|3336.1|3343.1|3331.1|84
1611644400000|2021-01-26 07:00:00|3346.1|3334.1|3356.6|3344.6|3358.1|3346.1|3345.6|3333.6|83
1611644700000|2021-01-26 07:05:00|3356.1|3344.1|3356.1|3344.1|3358.1|3346.1|3354.1|3342.1|19
1611645000000|2021-01-26 07:10:00|3355.6|3343.6|3359.1|3347.1|3359.6|3347.6|3351.6|3339.6|47
1611645300000|2021-01-26 07:15:00|3358.6|3346.6|3362.5|3350.5|3364.5|3352.5|3356.6|3344.6|31
1611645600000|2021-01-26 07:20:00|3363|3351|3363|3351|3363.5|3351.5|3359|3347|15
1611645900000|2021-01-26 07:25:00|3363.5|3351.5|3361.4|3349.4|3364.9|3352.9|3360.9|3348.9|23
1611646200000|2021-01-26 07:30:00|3362.4|3350.4|3363.9|3351.9|3365.9|3353.9|3359.8|3347.8|75
1611646500000|2021-01-26 07:35:00|3363.4|3351.4|3361.9|3349.9|3364.9|3352.9|3360.8|3348.8|49
1611646800000|2021-01-26 07:40:00|3361.3|3349.3|3354.7|3342.7|3365.4|3353.4|3353.8|3341.8|75
1611647100000|2021-01-26 07:45:00|3354.3|3342.3|3347.8|3335.8|3357.3|3345.3|3347.2|3335.2|82
1611647400000|2021-01-26 07:50:00|3347.7|3335.7|3348.2|3336.2|3349.2|3337.2|3341.8|3329.8|23
1611647700000|2021-01-26 07:55:00|3348.1|3336.1|3356.6|3344.6|3357.2|3345.2|3347.1|3335.1|29
1611648000000|2021-01-26 08:00:00|3358.6|3346.6|3359.5|3347.5|3360.1|3348.1|3356.6|3344.6|59
1611648300000|2021-01-26 08:05:00|3360|3348|3368.9|3356.9|3368.9|3356.9|3359.5|3347.5|45
1611648600000|2021-01-26 08:10:00|3367.9|3355.9|3367.8|3355.8|3372.8|3360.8|3367.8|3355.8|16
1611648900000|2021-01-26 08:15:00|3366.4|3354.4|3368.3|3356.3|3372.8|3360.8|3364.8|3352.8|7
1611649200000|2021-01-26 08:20:00|3367.8|3355.8|3365.3|3353.3|3370.3|3358.3|3364.3|3352.3|30
1611649500000|2021-01-26 08:25:00|3364.4|3352.4|3380.6|3368.6|3382.5|3370.5|3364.4|3352.4|300
1611649800000|2021-01-26 08:30:00|3379.6|3367.6|3379.6|3367.6|3382.5|3370.5|3374.6|3362.6|5
1611650100000|2021-01-26 08:35:00|3378.6|3366.6|3396.9|3384.9|3396.9|3384.9|3378.6|3366.6|261
1611650400000|2021-01-26 08:40:00|3397.4|3385.4|3396.9|3384.9|3397.4|3385.4|3393.9|3381.9|45
1611650700000|2021-01-26 08:45:00|3397.9|3385.9|3396.9|3384.9|3399.4|3387.4|3396.4|3384.4|43
1611651000000|2021-01-26 08:50:00|3396.4|3384.4|3392.9|3380.9|3397.4|3385.4|3391.9|3379.9|39
1611651300000|2021-01-26 08:55:00|3393.4|3381.4|3405.4|3393.4|3405.9|3393.9|3393.4|3381.4|78
1611651600000|2021-01-26 09:00:00|3404.9|3392.9|3408.4|3396.4|3410.9|3398.9|3404.9|3392.9|73
1611651900000|2021-01-26 09:05:00|3408.3|3396.3|3419.4|3407.4|3419.9|3407.9|3406.4|3394.4|99
1611652200000|2021-01-26 09:10:00|3419.9|3407.9|3432.4|3420.4|3432.9|3420.9|3418.4|3406.4|197
1611652500000|2021-01-26 09:15:00|3432.9|3420.9|3419.4|3407.4|3433.9|3421.9|3417.9|3405.9|34
1611652800000|2021-01-26 09:20:00|3420.4|3408.4|3424.8|3412.8|3424.8|3412.8|3419.4|3407.4|54
1611653100000|2021-01-26 09:25:00|3424.9|3412.9|3418.9|3406.9|3425|3413|3417.9|3405.9|28
1611653400000|2021-01-26 09:30:00|3419.4|3407.4|3411.3|3399.3|3422.4|3410.4|3411.3|3399.3|89
1611653700000|2021-01-26 09:35:00|3410.8|3398.8|3414.8|3402.8|3418.3|3406.3|3410.8|3398.8|43
1611654000000|2021-01-26 09:40:00|3412.8|3400.8|3418.7|3406.7|3421.2|3409.2|3410.7|3398.7|66
1611654300000|2021-01-26 09:45:00|3418.8|3406.8|3423.7|3411.7|3424.8|3412.8|3417.7|3405.7|86
1611654600000|2021-01-26 09:50:00|3424.2|3412.2|3422.6|3410.6|3426.5|3414.5|3417.6|3405.6|151
1611654900000|2021-01-26 09:55:00|3423.1|3411.1|3420.6|3408.6|3425.1|3413.1|3419.6|3407.6|79
1611714600000|2021-01-27 02:30:00|3464.2|3452.2|3464.3|3452.3|3478.6|3466.6|3462.6|3450.6|174
1611714900000|2021-01-27 02:35:00|3464.2|3452.2|3465.2|3453.2|3471.2|3459.2|3463.7|3451.7|48
1611715200000|2021-01-27 02:40:00|3463.3|3451.3|3460.4|3448.4|3465.3|3453.3|3460.4|3448.4|71
1611715500000|2021-01-27 02:45:00|3460.9|3448.9|3447.6|3435.6|3460.9|3448.9|3446.6|3434.6|226
1611715800000|2021-01-27 02:50:00|3447.7|3435.7|3428.6|3416.6|3447.7|3435.7|3419.7|3407.7|313
1611716100000|2021-01-27 02:55:00|3429.1|3417.1|3463.8|3451.8|3464.3|3452.3|3429.1|3417.1|254
1611716400000|2021-01-27 03:00:00|3462|3450|3465.6|3453.6|3465.7|3453.7|3459.4|3447.4|114
1611716700000|2021-01-27 03:05:00|3465.7|3453.7|3465.9|3453.9|3475.8|3463.8|3464.4|3452.4|229
1611717000000|2021-01-27 03:10:00|3466.4|3454.4|3469.3|3457.3|3469.3|3457.3|3456.2|3444.2|94
1611717300000|2021-01-27 03:15:00|3469.4|3457.4|3473.5|3461.5|3477|3465|3468.4|3456.4|50
1611717600000|2021-01-27 03:20:00|3473|3461|3478.9|3466.9|3479.4|3467.4|3472.5|3460.5|103
1611717900000|2021-01-27 03:25:00|3478.4|3466.4|3476.4|3464.4|3478.9|3466.9|3474.9|3462.9|53
1611718200000|2021-01-27 03:30:00|3476.9|3464.9|3482|3470|3494.4|3482.4|3472.9|3460.9|116
1611718500000|2021-01-27 03:35:00|3482.5|3470.5|3476|3464|3486.5|3474.5|3475.5|3463.5|29
1611718800000|2021-01-27 03:40:00|3476.5|3464.5|3487.3|3475.3|3487.3|3475.3|3476|3464|29
1611719100000|2021-01-27 03:45:00|3487.2|3475.2|3484.7|3472.7|3488.3|3476.3|3483.8|3471.8|62
1611719400000|2021-01-27 03:50:00|3485.2|3473.2|3487.8|3475.8|3487.8|3475.8|3484.1|3472.1|16
1611719700000|2021-01-27 03:55:00|3488.3|3476.3|3500.1|3488.1|3503|3491|3487.8|3475.8|68
1611720000000|2021-01-27 04:00:00|3500.6|3488.6|3502.6|3490.6|3502.6|3490.6|3500|3488|12
1611720300000|2021-01-27 04:05:00|3502.5|3490.5|3497|3485|3503.9|3491.9|3496.5|3484.5|23
1611720600000|2021-01-27 04:10:00|3497.5|3485.5|3503.3|3491.3|3503.3|3491.3|3496.5|3484.5|8
1611720900000|2021-01-27 04:15:00|3503.4|3491.4|3503.1|3491.1|3504.1|3492.1|3498.7|3486.7|27
1611721200000|2021-01-27 04:20:00|3502.7|3490.7|3504.6|3492.6|3508.8|3496.8|3497.4|3477.4|54
1611721500000|2021-01-27 04:25:00|3505.1|3493.1|3498.7|3486.7|3505.1|3493.1|3497.8|3485.8|28
1611729000000|2021-01-27 06:30:00|3507.7|3495.7|3500.8|3488.8|3514.7|3502.7|3500.3|3488.3|25
1611729300000|2021-01-27 06:35:00|3500.3|3488.3|3498.3|3486.3|3506.1|3494.1|3497.8|3485.8|14
1611729600000|2021-01-27 06:40:00|3498.4|3486.4|3505.2|3493.2|3509.2|3497.2|3498.4|3486.4|3
1611729900000|2021-01-27 06:45:00|3506.2|3494.2|3507.7|3495.7|3509.2|3497.2|3506.2|3494.2|0
1611730200000|2021-01-27 06:50:00|3507.2|3495.2|3510|3498|3510|3498|3505.7|3493.7|2
1611730500000|2021-01-27 06:55:00|3510.1|3498.1|3510|3498|3512.1|3500.1|3509.5|3497.5|0
1611730800000|2021-01-27 07:00:00|3509.5|3497.5|3511.2|3499.2|3511.2|3499.2|3502.6|3490.6|12
1611731100000|2021-01-27 07:05:00|3511.1|3499.1|3504.9|3492.9|3511.1|3499.1|3504.4|3492.4|18
1611731400000|2021-01-27 07:10:00|3505.4|3493.4|3501.1|3489.1|3506.1|3494.1|3499.5|3487.5|57
1611731700000|2021-01-27 07:15:00|3500.6|3488.6|3500.1|3488.1|3501.1|3489.1|3498.9|3486.9|9
1611732000000|2021-01-27 07:20:00|3499.7|3487.7|3499.1|3487.1|3507.2|3495.2|3499.1|3487.1|13
1611732300000|2021-01-27 07:25:00|3499.6|3487.6|3499|3487|3502.6|3490.6|3499|3487|1
1611732600000|2021-01-27 07:30:00|3499.1|3487.1|3501.1|3489.1|3502.8|3490.8|3497.6|3485.6|39
1611732900000|2021-01-27 07:35:00|3501.2|3489.2|3507.7|3495.7|3509.6|3497.6|3501.2|3489.2|14
1611733200000|2021-01-27 07:40:00|3508.1|3496.1|3513.6|3501.6|3522|3510|3508.1|3496.1|172
1611733500000|2021-01-27 07:45:00|3515.6|3503.6|3523.5|3511.5|3526.6|3514.6|3515.6|3503.6|15
1611733800000|2021-01-27 07:50:00|3522.5|3510.5|3523|3511|3525.5|3513.5|3515.8|3501.8|29
1611734100000|2021-01-27 07:55:00|3522.6|3510.6|3519.5|3507.5|3522.6|3510.6|3518.1|3506.1|1
1611734400000|2021-01-27 08:00:00|3518.9|3506.9|3513.4|3501.4|3520|3508|3511.9|3499.9|149
1611734700000|2021-01-27 08:05:00|3513.3|3501.3|3519.4|3507.4|3519.5|3507.5|3508.9|3496.9|244
1611735000000|2021-01-27 08:10:00|3519.9|3507.9|3527.4|3515.4|3528.7|3516.7|3518.8|3506.8|147
1611735300000|2021-01-27 08:15:00|3528.4|3516.4|3531.3|3519.3|3532.4|3520.4|3527.5|3515.5|217
1611735600000|2021-01-27 08:20:00|3531.4|3519.4|3526.1|3514.1|3533.4|3521.4|3523.7|3511.7|138
1611735900000|2021-01-27 08:25:00|3526.2|3514.2|3522.2|3510.2|3528.7|3516.7|3522.2|3510.2|17
1611736200000|2021-01-27 08:30:00|3521.8|3509.8|3529.8|3517.8|3531.2|3519.2|3520.1|3508.1|19
1611736500000|2021-01-27 08:35:00|3530.3|3518.3|3521.2|3509.2|3530.8|3518.8|3521.2|3509.2|6
1611736800000|2021-01-27 08:40:00|3520.7|3508.7|3521.2|3509.2|3522.3|3510.3|3518.6|3506.6|8
1611737100000|2021-01-27 08:45:00|3519.7|3507.7|3517.6|3505.6|3521.1|3509.1|3514.1|3502.1|18
1611737400000|2021-01-27 08:50:00|3517|3505|3511|3499|3517.6|3505.6|3510.5|3498.5|101
1611737700000|2021-01-27 08:55:00|3510.6|3498.6|3508.6|3496.6|3510.6|3498.6|3506|3494|13
1611738000000|2021-01-27 09:00:00|3508.1|3496.1|3520.6|3508.6|3522.1|3510.1|3508.1|3496.1|75
1611738300000|2021-01-27 09:05:00|3521.2|3509.2|3520.1|3508.1|3521.2|3509.2|3515.6|3503.6|2
1611738600000|2021-01-27 09:10:00|3520.6|3508.6|3516.5|3504.5|3523.2|3511.2|3516|3504|60
1611738900000|2021-01-27 09:15:00|3516|3504|3513.7|3501.7|3518.9|3506.9|3512|3500|71
1611739200000|2021-01-27 09:20:00|3514.2|3502.2|3515.1|3503.1|3515.7|3503.7|3513.6|3501.6|2
1611739500000|2021-01-27 09:25:00|3514.2|3502.2|3518.1|3506.1|3520.2|3508.2|3514|3502|36
1611739800000|2021-01-27 09:30:00|3518.6|3506.6|3520.6|3508.6|3523.2|3511.2|3517.1|3505.1|56
1611740100000|2021-01-27 09:35:00|3521.1|3509.1|3529.5|3517.5|3530.9|3518.9|3520.6|3508.6|211
1611740400000|2021-01-27 09:40:00|3529.4|3517.4|3535.4|3523.4|3536.9|3524.9|3526.8|3506.8|111
1611740700000|2021-01-27 09:45:00|3535.9|3523.9|3533.9|3521.9|3538.3|3526.3|3532.8|3520.8|76
1611741000000|2021-01-27 09:50:00|3534.3|3522.3|3539.1|3527.1|3540.6|3528.6|3534.3|3522.3|91
1611741300000|2021-01-27 09:55:00|3539.5|3527.5|3541.1|3529.1|3546|3534|3536.7|3524.7|167
1611887400000|2021-01-29 02:30:00|3512.6|3500.6|3529.3|3517.3|3530.9|3518.9|3509.8|3497.8|102
1611887700000|2021-01-29 02:35:00|3528.8|3516.8|3515.7|3503.7|3528.9|3516.9|3515.6|3503.6|155
1611888000000|2021-01-29 02:40:00|3516.5|3504.5|3524.9|3512.9|3526.6|3514.6|3515.7|3503.7|80
1611888300000|2021-01-29 02:45:00|3525|3513|3521.8|3509.8|3525|3513|3518.1|3506.1|143
1611888600000|2021-01-29 02:50:00|3522.3|3510.3|3530.7|3518.7|3537.1|3525.1|3522.1|3510.1|194
1611888900000|2021-01-29 02:55:00|3531.2|3519.2|3526.2|3514.2|3534.6|3522.6|3526.2|3514.2|20
1611889200000|2021-01-29 03:00:00|3527.2|3515.2|3537.1|3525.1|3537.5|3525.5|3526.8|3514.8|194
1611889500000|2021-01-29 03:05:00|3537|3525|3545|3533|3545|3533|3536.3|3524.3|111
1611889800000|2021-01-29 03:10:00|3545.1|3533.1|3563.6|3551.6|3563.6|3551.6|3544.6|3532.6|280
1611890100000|2021-01-29 03:15:00|3563.5|3551.5|3558.5|3546.5|3563.6|3551.6|3555.9|3543.9|82
1611890400000|2021-01-29 03:20:00|3558.6|3546.6|3569.2|3557.2|3571.4|3559.4|3558.6|3546.6|245
1611890700000|2021-01-29 03:25:00|3568.8|3556.8|3569.4|3557.4|3573.8|3561.8|3568.2|3556.2|28
1611891000000|2021-01-29 03:30:00|3568.9|3556.9|3576.9|3564.9|3578.3|3566.3|3567.5|3555.5|184
1611891300000|2021-01-29 03:35:00|3576.8|3564.8|3582|3570|3582|3570|3576.8|3564.8|55
1611891600000|2021-01-29 03:40:00|3582.4|3570.4|3581.2|3569.2|3582.4|3570.4|3580.1|3568.1|15
1611891900000|2021-01-29 03:45:00|3580.1|3568.1|3581.4|3569.4|3581.4|3569.4|3577.6|3561.6|52
1611892200000|2021-01-29 03:50:00|3583.2|3571.2|3590.5|3578.5|3592.5|3580.5|3583.2|3571.2|82
1611892500000|2021-01-29 03:55:00|3590.6|3578.6|3581.7|3569.7|3591|3579|3580.2|3568.2|62
1611892800000|2021-01-29 04:00:00|3580.8|3568.8|3578.4|3566.4|3582.2|3570.2|3577.6|3565.6|94
1611893100000|2021-01-29 04:05:00|3578.5|3566.5|3584.3|3572.3|3585.3|3573.3|3578.5|3566.5|13
1611893400000|2021-01-29 04:10:00|3584.9|3572.9|3589.7|3577.7|3589.7|3577.7|3584.9|3572.9|28
1611893700000|2021-01-29 04:15:00|3589.6|3577.6|3594.5|3582.5|3594.5|3582.5|3587.7|3575.7|13
1611894000000|2021-01-29 04:20:00|3594.1|3582.1|3596.7|3584.7|3597.8|3585.8|3593.7|3581.7|243
1611894300000|2021-01-29 04:25:00|3597.2|3585.2|3596|3584|3598.6|3586.6|3591.3|3579.3|295
1611901800000|2021-01-29 06:30:00|3567.9|3555.9|3573.6|3561.6|3579.8|3566.4|3565.3|3553.3|185
1611902100000|2021-01-29 06:35:00|3574.1|3562.1|3579.8|3567.8|3579.8|3567.8|3574.1|3562.1|54
1611902400000|2021-01-29 06:40:00|3580.8|3568.8|3596.2|3584.2|3602.6|3590.6|3579.2|3567.2|208
1611902700000|2021-01-29 06:45:00|3596.1|3584.1|3595.3|3583.3|3599.1|3587.1|3593.8|3581.8|31
1611903000000|2021-01-29 06:50:00|3594.8|3582.8|3598.2|3586.2|3603.4|3591.4|3594.3|3582.3|1
1611903300000|2021-01-29 06:55:00|3599.1|3587.1|3594.8|3582.8|3600.2|3588.2|3594|3582|20
1611903600000|2021-01-29 07:00:00|3592.6|3580.6|3599|3587|3601.1|3589.1|3592.5|3580.5|30
1611903900000|2021-01-29 07:05:00|3599.5|3587.5|3601.6|3589.6|3607.5|3595.5|3599.1|3587.1|20
1611904200000|2021-01-29 07:10:00|3601.2|3589.2|3607.6|3595.6|3609.9|3597.9|3601.2|3589.2|39
1611904500000|2021-01-29 07:15:00|3607.2|3595.2|3611.6|3599.6|3612.8|3600.8|3604.6|3588.6|40
1611904800000|2021-01-29 07:20:00|3611.5|3599.5|3601.2|3589.2|3611.5|3599.5|3600.7|3588.7|30
1611905100000|2021-01-29 07:25:00|3601.3|3589.3|3595.1|3583.1|3601.8|3589.8|3589.5|3577.5|116
1611905400000|2021-01-29 07:30:00|3595|3583|3586.5|3574.5|3596.5|3584.5|3579.1|3567.1|230
1611905700000|2021-01-29 07:35:00|3586|3574|3599.5|3587.5|3605.2|3593.2|3583.3|3571.3|54
1611906000000|2021-01-29 07:40:00|3600.1|3588.1|3595.6|3583.6|3605.6|3593.6|3595.6|3583.6|63
1611906300000|2021-01-29 07:45:00|3596.1|3584.1|3600|3588|3603.1|3591.1|3594|3582|62
1611906600000|2021-01-29 07:50:00|3600.4|3588.4|3600.4|3588.4|3603.5|3591.5|3598.4|3586.4|1
1611906900000|2021-01-29 07:55:00|3600|3588|3601.3|3589.3|3603.5|3591.5|3596.9|3584.9|7
1611907200000|2021-01-29 08:00:00|3600.8|3588.8|3595.9|3583.9|3601.9|3589.9|3594.3|3582.3|1
1611907500000|2021-01-29 08:05:00|3596.4|3584.4|3590.4|3578.4|3598.9|3586.9|3590.3|3578.3|18
1611907800000|2021-01-29 08:10:00|3591|3579|3596.8|3584.8|3598|3586|3589.4|3577.4|10
1611908100000|2021-01-29 08:15:00|3595.8|3583.8|3594.2|3582.2|3601.8|3589.8|3592.8|3580.8|10
1611908400000|2021-01-29 08:20:00|3593.4|3581.4|3589.1|3577.1|3593.7|3581.7|3588.1|3576.1|56
1611908700000|2021-01-29 08:25:00|3590.4|3578.4|3595|3583|3595|3583|3585.8|3573.8|83
1611909000000|2021-01-29 08:30:00|3592.5|3580.5|3585.8|3573.8|3594.9|3582.9|3584.3|3572.3|60
1611909300000|2021-01-29 08:35:00|3586.2|3574.2|3592.3|3580.3|3593.3|3581.3|3580.6|3568.6|35
1611909600000|2021-01-29 08:40:00|3592.8|3580.8|3598.7|3586.7|3603.8|3591.8|3592.5|3580.5|18
1611909900000|2021-01-29 08:45:00|3598.3|3586.3|3597.5|3585.5|3604.1|3592.1|3597.5|3585.5|17
1611910200000|2021-01-29 08:50:00|3597.2|3585.2|3591.2|3579.2|3597.2|3585.2|3589|3577|52
1611910500000|2021-01-29 08:55:00|3590.7|3578.7|3588.8|3576.8|3591.6|3579.6|3588.1|3576.1|51
1611910800000|2021-01-29 09:00:00|3588.1|3576.1|3591.9|3579.9|3592.9|3580.9|3588.1|3576.1|63
1611911100000|2021-01-29 09:05:00|3591.8|3579.8|3592.4|3580.4|3593.7|3581.7|3591.3|3579.3|2
1611911400000|2021-01-29 09:10:00|3592.9|3580.9|3599.1|3587.1|3599.8|3587.8|3592.9|3580.9|16
1611911700000|2021-01-29 09:15:00|3599.5|3587.5|3592.4|3580.4|3599.6|3587.6|3592.4|3580.4|11
1611912000000|2021-01-29 09:20:00|3592.8|3580.8|3598.3|3586.3|3598.3|3586.3|3591.3|3579.3|21
1611912300000|2021-01-29 09:25:00|3598.2|3586.2|3602.8|3590.8|3604.9|3592.9|3596|3584|35
1611912600000|2021-01-29 09:30:00|3602.3|3590.3|3614.4|3602.4|3615.4|3603.4|3602.3|3590.3|19
1611912900000|2021-01-29 09:35:00|3614.6|3602.6|3624.2|3612.2|3630|3618|3614.6|3602.6|25
1611913200000|2021-01-29 09:40:00|3624.3|3612.3|3629.1|3617.1|3630.4|3618.4|3617.5|3597.5|30
1611913500000|2021-01-29 09:45:00|3629.5|3617.5|3643.6|3631.6|3644.5|3632.5|3629.5|3617.5|141
1611913800000|2021-01-29 09:50:00|3643.7|3631.7|3641.9|3629.9|3646.4|3634.4|3630.9|3618.9|78
1611914100000|2021-01-29 09:55:00|3642.3|3630.3|3654|3642|3660.1|3648.1|3642.3|3630.3|324
1612233000000|2021-02-02 02:30:00|3592.7|3580.7|3578.5|3566.5|3598.2|3586.2|3577.8|3565.8|249
1612233300000|2021-02-02 02:35:00|3578.1|3566.1|3557.3|3545.3|3578.1|3566.1|3556.7|3544.7|143
1612233600000|2021-02-02 02:40:00|3557|3545|3556.3|3544.3|3557.9|3545.9|3554.1|3542.1|92
1612233900000|2021-02-02 02:45:00|3557|3545|3576.7|3564.7|3576.7|3564.7|3556.3|3544.3|120
1612234200000|2021-02-02 02:50:00|3577|3565|3590.9|3578.9|3591.4|3579.4|3576.5|3564.5|85
1612234500000|2021-02-02 02:55:00|3591.3|3579.3|3584.7|3572.7|3601.2|3589.2|3583.9|3571.9|41
1612234800000|2021-02-02 03:00:00|3585.2|3573.2|3584.7|3572.7|3587|3575|3582.2|3570.2|27
1612235100000|2021-02-02 03:05:00|3585.4|3573.4|3583.1|3571.1|3589.9|3577.9|3582.5|3570.5|15
1612235400000|2021-02-02 03:10:00|3583|3571|3574|3562|3583|3571|3572.6|3560.6|70
1612235700000|2021-02-02 03:15:00|3574.1|3562.1|3572.5|3560.5|3576.4|3564.4|3571.9|3559.9|62
1612236000000|2021-02-02 03:20:00|3572|3560|3571.8|3559.8|3576.1|3564.1|3571.3|3559.3|39
1612236300000|2021-02-02 03:25:00|3572.5|3560.5|3572.9|3560.9|3575.7|3563.7|3569.9|3557.9|42
1612236600000|2021-02-02 03:30:00|3573|3561|3584.4|3572.4|3585.4|3573.4|3573|3561|54
1612236900000|2021-02-02 03:35:00|3584.5|3572.5|3591.1|3579.1|3591.1|3579.1|3583.9|3571.9|73
1612237200000|2021-02-02 03:40:00|3591.2|3579.2|3577.3|3565.3|3591.7|3579.7|3577|3565|58
1612237500000|2021-02-02 03:45:00|3577.6|3565.6|3579.4|3567.4|3579.9|3567.9|3576.4|3564.4|10
1612237800000|2021-02-02 03:50:00|3579.7|3567.7|3576.7|3564.7|3580.4|3568.4|3576.7|3564.7|18
1612238100000|2021-02-02 03:55:00|3576.5|3564.5|3577.7|3565.7|3577.7|3565.7|3573|3561|19
1612238400000|2021-02-02 04:00:00|3577.5|3565.5|3575.4|3563.4|3577.7|3565.7|3573.8|3561.8|9
1612238700000|2021-02-02 04:05:00|3574.9|3562.9|3576.4|3564.4|3577.6|3565.6|3573.8|3561.8|21
1612239000000|2021-02-02 04:10:00|3576.7|3564.7|3576.2|3564.2|3576.7|3564.7|3573.7|3561.7|26
1612239300000|2021-02-02 04:15:00|3576.7|3564.7|3570.7|3558.7|3576.7|3564.7|3570.7|3558.7|28
1612239600000|2021-02-02 04:20:00|3571.1|3559.1|3570.4|3558.4|3575.5|3563.5|3570.4|3558.4|15
1612239900000|2021-02-02 04:25:00|3571|3559|3576.4|3564.4|3577.1|3565.1|3570.7|3558.7|95
1612247400000|2021-02-02 06:30:00|3571.1|3559.1|3580.4|3568.4|3580.4|3568.4|3570.1|3558.1|19
1612247700000|2021-02-02 06:35:00|3580.1|3568.1|3584.4|3572.4|3585.1|3573.1|3574.3|3562.3|38
1612248000000|2021-02-02 06:40:00|3585.4|3573.4|3582|3570|3586.1|3574.1|3579.1|3567.1|22
1612248300000|2021-02-02 06:45:00|3581.6|3569.6|3582.3|3570.3|3583.8|3571.8|3578.8|3566.8|61
1612248600000|2021-02-02 06:50:00|3581.9|3569.9|3579.6|3567.6|3583.1|3571.1|3578.5|3566.5|57
1612248900000|2021-02-02 06:55:00|3580|3568|3578.7|3566.7|3580.6|3568.6|3578.2|3566.2|47
1612249200000|2021-02-02 07:00:00|3578.3|3566.3|3578.3|3566.3|3580.9|3568.9|3577.8|3565.8|32
1612249500000|2021-02-02 07:05:00|3578|3566|3575.7|3563.7|3578|3566|3569.3|3557.3|43
1612249800000|2021-02-02 07:10:00|3575.6|3563.6|3579.9|3567.9|3581.2|3569|3575.3|3563.3|33
1612250100000|2021-02-02 07:15:00|3579.8|3567.8|3574.7|3562.7|3579.8|3567.8|3571.6|3559.6|27
1612250400000|2021-02-02 07:20:00|3574.5|3562.5|3572.2|3560.2|3574.5|3562.5|3569|3557|13
1612250700000|2021-02-02 07:25:00|3572|3560|3556.6|3544.6|3572.2|3560.2|3555.8|3543.8|97
1612251000000|2021-02-02 07:30:00|3556.7|3544.7|3562.8|3550.8|3562.8|3550.8|3556.1|3544.1|31
1612251300000|2021-02-02 07:35:00|3562.4|3550.4|3554.1|3542.1|3564.3|3552.3|3553.1|3541.1|69
1612251600000|2021-02-02 07:40:00|3554.2|3542.2|3556.9|3544.9|3557|3545|3549.5|3537.5|93
1612251900000|2021-02-02 07:45:00|3556.7|3544.7|3554.4|3542.4|3558|3546|3548.4|3536.4|23
1612252200000|2021-02-02 07:50:00|3554.9|3542.9|3552.4|3540.4|3562|3550|3550.4|3538.4|36
1612252500000|2021-02-02 07:55:00|3552.8|3540.8|3555.4|3543.4|3555.5|3543.5|3552.8|3540.8|9
1612252800000|2021-02-02 08:00:00|3555.5|3543.5|3551.6|3539.6|3555.7|3543.7|3549|3537|60
1612253100000|2021-02-02 08:05:00|3551|3539|3547.3|3535.3|3551|3539|3541.9|3529.9|73
1612253400000|2021-02-02 08:10:00|3547.6|3535.6|3542.3|3530.3|3547.9|3535.9|3542|3530|4
1612253700000|2021-02-02 08:15:00|3542.1|3530.1|3552.2|3540.2|3553.1|3541.1|3541.7|3529.7|11
1612254000000|2021-02-02 08:20:00|3552.4|3540.4|3550.6|3538.6|3553.9|3541.9|3550.2|3538.2|21
1612254300000|2021-02-02 08:25:00|3550.9|3538.9|3548.1|3536.1|3553.4|3541.4|3548.1|3536.1|19
1612254600000|2021-02-02 08:30:00|3548.5|3536.5|3546.2|3534.2|3551.2|3539.2|3545.2|3533.2|17
1612254900000|2021-02-02 08:35:00|3546.4|3534.4|3545.4|3533.4|3548.9|3536.9|3541.5|3529.5|32
1612255200000|2021-02-02 08:40:00|3545.8|3533.8|3545.8|3533.8|3547.1|3535.1|3545.4|3533.4|1
1612255500000|2021-02-02 08:45:00|3546.1|3534.1|3542.6|3530.6|3546.1|3534.1|3540.1|3528.1|75
1612255800000|2021-02-02 08:50:00|3542.3|3530.3|3540.4|3528.4|3543.7|3531.7|3540.4|3528.4|29
1612256100000|2021-02-02 08:55:00|3541.1|3529.1|3551|3539|3552.3|3540.3|3541.1|3529.1|1
1612256400000|2021-02-02 09:00:00|3551.2|3539.2|3547.5|3535.5|3553|3541|3547.3|3535.3|29
1612256700000|2021-02-02 09:05:00|3542.8|3530.8|3546.3|3534.3|3548.3|3536.3|3542.3|3530.3|1
1612257000000|2021-02-02 09:10:00|3546.6|3534.6|3553.9|3541.9|3555.9|3543.9|3546.3|3534.3|1
1612257300000|2021-02-02 09:15:00|3554.4|3542.4|3555.2|3543.2|3557.6|3545.6|3551.9|3539.9|13
1612257600000|2021-02-02 09:20:00|3554.9|3542.9|3554.4|3542.4|3558.9|3546.9|3554.1|3542.1|1
1612257900000|2021-02-02 09:25:00|3554.6|3542.6|3557.9|3545.9|3559.8|3547.8|3554.6|3542.6|0
1612258200000|2021-02-02 09:30:00|3557.4|3545.4|3549.6|3537.6|3557.4|3545.4|3545.6|3533.6|44
1612258500000|2021-02-02 09:35:00|3550.2|3538.2|3550.5|3538.5|3551.7|3539.7|3549.5|3537.5|0
1612258800000|2021-02-02 09:40:00|3550|3538|3558.5|3546.5|3559.5|3547.5|3549.9|3537.9|0
1612259100000|2021-02-02 09:45:00|3558.2|3546.2|3543.5|3531.5|3558.2|3546.2|3543.5|3531.5|9
1612259400000|2021-02-02 09:50:00|3542.2|3530.2|3539.2|3527.2|3543|3531|3536|3524|32
1612259700000|2021-02-02 09:55:00|3539|3527|3542.7|3530.7|3543.1|3531.1|3526|3510|154
1612319400000|2021-02-03 02:30:00|3454.5|3442.5|3458.6|3446.6|3466.3|3452.8|3452.4|3436.4|7
1612319700000|2021-02-03 02:35:00|3458.2|3446.2|3458.1|3446.1|3458.7|3446.7|3454.4|3442.4|4
1612320000000|2021-02-03 02:40:00|3456.4|3444.4|3447|3435|3457.1|3445.1|3440.4|3427.7|15
1612320300000|2021-02-03 02:45:00|3446.9|3434.9|3447.2|3435.2|3449|3437|3440|3428|95
1612320600000|2021-02-03 02:50:00|3447.3|3435.3|3451.6|3439.6|3451.6|3439.6|3442.5|3430.5|32
1612320900000|2021-02-03 02:55:00|3452|3440|3449.8|3437.8|3452|3440|3448|3436|91
1612321200000|2021-02-03 03:00:00|3449.3|3437.3|3440.9|3428.9|3449.3|3437.3|3440.9|3428.9|70
1612321500000|2021-02-03 03:05:00|3440.8|3428.8|3427.9|3415.9|3441.1|3429.1|3427.9|3415.9|100
1612321800000|2021-02-03 03:10:00|3425.9|3413.9|3423.4|3411.4|3429.9|3417.9|3422.8|3410.8|106
1612322100000|2021-02-03 03:15:00|3423.2|3411.2|3420|3408|3428.5|3416.5|3414.7|3402.7|179
1612322400000|2021-02-03 03:20:00|3419.5|3407.5|3415.6|3403.6|3423.8|3410.5|3413.5|3400.3|53
1612322700000|2021-02-03 03:25:00|3415.9|3403.9|3420.4|3404.4|3422.6|3409.8|3415.9|3403.8|9
1612323000000|2021-02-03 03:30:00|3420.9|3404.9|3428.4|3416.4|3428.8|3416.8|3416.9|3404.4|26
1612323300000|2021-02-03 03:35:00|3429.4|3417.4|3432.1|3420.1|3432.1|3420.1|3429.1|3417.1|15
1612323600000|2021-02-03 03:40:00|3431.4|3419.4|3438.7|3426.7|3440.1|3428.1|3430.4|3418.4|12
1612323900000|2021-02-03 03:45:00|3437.7|3425.7|3434.4|3422.4|3438.7|3426.7|3433.9|3421.9|29
1612324200000|2021-02-03 03:50:00|3433.9|3421.9|3431.3|3419.3|3435.3|3423.3|3430.7|3418.7|3
1612324500000|2021-02-03 03:55:00|3431.5|3419.5|3432.5|3420.5|3433.5|3421.5|3426.5|3414.5|67
1612324800000|2021-02-03 04:00:00|3432|3420|3433.5|3421.5|3435.8|3423.8|3432|3420|22
1612325100000|2021-02-03 04:05:00|3434.1|3422.1|3434.6|3422.6|3435.3|3423.3|3434.1|3422.1|16
1612325400000|2021-02-03 04:10:00|3434.4|3422.4|3436.2|3424.2|3436.3|3424.3|3434.4|3422.4|21
1612325700000|2021-02-03 04:15:00|3436.1|3424.1|3429.4|3417.4|3438.6|3426.6|3428.9|3416.9|38
1612326000000|2021-02-03 04:20:00|3429.2|3417.2|3420.7|3408.7|3430.7|3418.7|3419.9|3407.9|70
1612326300000|2021-02-03 04:25:00|3420.2|3408.2|3416.4|3404.4|3423.2|3411.2|3415.1|3403.1|129
1612333800000|2021-02-03 06:30:00|3421.3|3409.3|3430.4|3418.4|3438.6|3422.6|3420.1|3408.1|96
1612334100000|2021-02-03 06:35:00|3430.3|3418.3|3431.7|3419.7|3432.9|3420.9|3429.9|3417.9|17
1612334400000|2021-02-03 06:40:00|3431.6|3419.6|3434.2|3422.2|3434.5|3422.5|3431.6|3419.6|13
1612334700000|2021-02-03 06:45:00|3434.5|3422.5|3438.5|3426.5|3440.2|3428.2|3434.5|3422.5|16
1612335000000|2021-02-03 06:50:00|3437.8|3425.8|3437.2|3425.2|3439.8|3427.8|3436.8|3424.8|2
1612335300000|2021-02-03 06:55:00|3436.8|3424.8|3435.6|3423.6|3436.8|3424.8|3435.1|3423.1|102
1612335600000|2021-02-03 07:00:00|3435.1|3423.1|3426.9|3414.9|3436.6|3424.6|3426.3|3414.3|27
1612335900000|2021-02-03 07:05:00|3425.6|3413.6|3427.9|3415.9|3429.8|3417.8|3422.4|3410.4|3
1612336200000|2021-02-03 07:10:00|3427.8|3415.8|3431.2|3419.2|3437.7|3425.7|3427.8|3415.8|0
1612336500000|2021-02-03 07:15:00|3430.1|3418.1|3423.2|3411.2|3431.1|3419.1|3423.2|3411.2|1
1612336800000|2021-02-03 07:20:00|3422.7|3410.7|3417|3405|3423|3411|3411.7|3399.7|12
1612337100000|2021-02-03 07:25:00|3416.7|3404.7|3419.7|3407.7|3429.7|3417.7|3416.7|3404.7|15
1612337400000|2021-02-03 07:30:00|3419.8|3407.8|3431.5|3419.5|3434|3422|3419.2|3407.2|20
1612337700000|2021-02-03 07:35:00|3430|3418|3425.1|3413.1|3434.6|3422.6|3425.1|3413.1|4
1612338000000|2021-02-03 07:40:00|3424.8|3412.8|3419.2|3407.2|3424.8|3412.8|3409.3|3397.3|30
1612338300000|2021-02-03 07:45:00|3418.9|3406.9|3408.4|3396.4|3418.9|3406.9|3407.2|3395.2|38
1612338600000|2021-02-03 07:50:00|3409.1|3397.1|3410.2|3398.2|3417.9|3405.9|3409.1|3397.1|17
1612338900000|2021-02-03 07:55:00|3412|3400|3414.5|3402.5|3415.2|3403.2|3406.9|3394.9|31
1612339200000|2021-02-03 08:00:00|3414.2|3402.2|3411.5|3399.5|3417|3405|3411|3399|8
1612339500000|2021-02-03 08:05:00|3411.8|3399.8|3412.8|3400.8|3413.3|3401.3|3407|3395|4
1612339800000|2021-02-03 08:10:00|3412.3|3400.3|3405.3|3393.3|3412.3|3400.3|3404.1|3392.1|18
1612340100000|2021-02-03 08:15:00|3405.6|3393.6|3396.6|3384.6|3405.6|3393.6|3394.9|3382.9|38
1612340400000|2021-02-03 08:20:00|3396.1|3384.1|3383.5|3371.5|3397.1|3385.1|3383.4|3371.4|32
1612340700000|2021-02-03 08:25:00|3383.9|3371.9|3374.5|3362.5|3385.2|3373.2|3374.5|3362.5|61
1612341000000|2021-02-03 08:30:00|3376.4|3364.4|3381.2|3369.2|3385.5|3372.7|3376.4|3364.4|2
1612341300000|2021-02-03 08:35:00|3380.7|3368.7|3367|3355|3381.8|3368.7|3365.7|3353.7|19
1612341600000|2021-02-03 08:40:00|3367.5|3355.5|3366.6|3354.6|3370.1|3358.1|3363.3|3351.3|1
1612341900000|2021-02-03 08:45:00|3365.1|3353.1|3371.6|3359.6|3374.6|3362.6|3364|3352|1
1612342200000|2021-02-03 08:50:00|3372.1|3360.1|3376.9|3364.9|3377.1|3365.1|3371.1|3359.1|1
1612342500000|2021-02-03 08:55:00|3377.2|3365.2|3366.7|3354.7|3377.9|3365.9|3365.5|3353.5|25
1612342800000|2021-02-03 09:00:00|3366.4|3354.4|3358.2|3346.2|3366.4|3354.4|3357.7|3345.7|49
1612343100000|2021-02-03 09:05:00|3357.9|3345.9|3356.5|3344.5|3357.9|3345.9|3352.5|3340.5|16
1612343400000|2021-02-03 09:10:00|3357.7|3345.7|3359.3|3347.3|3364.8|3352.8|3354.7|3342.7|17
1612343700000|2021-02-03 09:15:00|3359.1|3347.1|3355.9|3343.9|3359.5|3347.5|3353.8|3341.8|20
1612344000000|2021-02-03 09:20:00|3355.8|3343.8|3360.9|3348.9|3362.8|3350.8|3355.8|3343.8|23
1612344300000|2021-02-03 09:25:00|3360.8|3348.8|3365.4|3353.4|3368.2|3355.7|3359.9|3347.9|31
1612344600000|2021-02-03 09:30:00|3364.7|3352.7|3363.7|3351.7|3370.2|3356.7|3358.1|3346.1|29
1612344900000|2021-02-03 09:35:00|3365.4|3349.4|3364.2|3352.2|3365.4|3353.4|3357|3345|28
1612345200000|2021-02-03 09:40:00|3363.8|3351.8|3360.2|3348.2|3364.2|3352.2|3354|3342|49
1612345500000|2021-02-03 09:45:00|3360.7|3348.7|3348.3|3336.3|3360.7|3348.7|3344.6|3332.6|64
1612345800000|2021-02-03 09:50:00|3347.3|3335.3|3361.4|3349.4|3362.6|3350.6|3345|3333|19
1612346100000|2021-02-03 09:55:00|3360.9|3348.9|3367.9|3355.9|3367.9|3355.9|3359.3|3347.3|105
1612405800000|2021-02-04 02:30:00|3398.7|3382.7|3392.9|3380.9|3404.2|3392.2|3390.1|3374.7|73
1612406100000|2021-02-04 02:35:00|3393.2|3381.2|3390|3378|3393.5|3381.5|3385|3373|70
1612406400000|2021-02-04 02:40:00|3390.2|3378.2|3375.5|3363.5|3392.9|3380.9|3371.5|3359.5|26
1612406700000|2021-02-04 02:45:00|3375|3363|3380.1|3368.1|3380.4|3368.4|3369.8|3357.8|94
1612407000000|2021-02-04 02:50:00|3380.6|3368.6|3390.4|3378.4|3390.4|3378.4|3379.7|3367.7|40
1612407300000|2021-02-04 02:55:00|3391.1|3379.1|3406.7|3394.7|3409.7|3397.7|3391.1|3379.1|44
1612407600000|2021-02-04 03:00:00|3407.7|3395.7|3412.3|3400.3|3413.8|3401.8|3407.7|3395.7|63
1612407900000|2021-02-04 03:05:00|3413|3401|3410.1|3398.1|3415.3|3403.3|3406.9|3394.9|26
1612408200000|2021-02-04 03:10:00|3409.8|3397.8|3410.8|3398.8|3416.6|3404.6|3409.6|3397.6|11
1612408500000|2021-02-04 03:15:00|3410.9|3398.9|3409.3|3397.3|3411.1|3399.1|3404.9|3392.9|22
1612408800000|2021-02-04 03:20:00|3409|3397|3398.2|3386.2|3409.9|3397.9|3398.2|3386.2|25
1612409100000|2021-02-04 03:25:00|3398.1|3386.1|3396.6|3384.6|3399.6|3387.6|3392.2|3380.2|50
1612409400000|2021-02-04 03:30:00|3397.1|3385.1|3393.4|3381.4|3397.1|3385.1|3392.3|3380.3|6
1612409700000|2021-02-04 03:35:00|3393.2|3381.2|3398.5|3386.5|3402.2|3390.2|3392.4|3380.4|0
1612410000000|2021-02-04 03:40:00|3398.3|3386.3|3385.3|3373.3|3398.8|3386.8|3382.3|3370.3|2
1612410300000|2021-02-04 03:45:00|3385|3373|3391.2|3379.2|3394.3|3382.3|3379.6|3367.6|15
1612410600000|2021-02-04 03:50:00|3390.2|3378.2|3399.5|3387.5|3406.4|3394.4|3390.2|3378.2|21
1612410900000|2021-02-04 03:55:00|3399.9|3387.9|3406.3|3394.3|3407.3|3395.3|3399.9|3387.9|2
1612411200000|2021-02-04 04:00:00|3406.1|3394.1|3402.3|3390.3|3406.1|3394.1|3399.4|3382.6|7
1612411500000|2021-02-04 04:05:00|3401.8|3389.8|3417.1|3405.1|3417.9|3405.9|3401.8|3389.8|12
1612411800000|2021-02-04 04:10:00|3417.2|3405.2|3412.4|3400.4|3422.6|3410.6|3410.7|3398.7|19
1612412100000|2021-02-04 04:15:00|3412.2|3400.2|3404.3|3392.3|3412.5|3400.5|3404.3|3392.3|24
1612412400000|2021-02-04 04:20:00|3403.8|3391.8|3402.9|3390.9|3407.4|3393.9|3402.6|3389.4|1
1612412700000|2021-02-04 04:25:00|3402.4|3390.4|3399.3|3383.3|3405.5|3391.5|3396.8|3383.2|4
1612420200000|2021-02-04 06:30:00|3407.2|3395.2|3418.9|3406.9|3424.1|3412.1|3407.2|3395.2|38
1612420500000|2021-02-04 06:35:00|3418.4|3406.4|3432.8|3420.8|3435.3|3423.3|3414.3|3399.8|51
1612420800000|2021-02-04 06:40:00|3433.5|3421.5|3431.1|3419.1|3434.8|3422.8|3429.8|3417.8|57
1612421100000|2021-02-04 06:45:00|3430.4|3418.4|3435.8|3423.8|3435.8|3423.8|3429.4|3417.4|49
1612421400000|2021-02-04 06:50:00|3435.5|3423.5|3447.2|3435.2|3449.5|3437.5|3433.3|3421.3|54
1612421700000|2021-02-04 06:55:00|3447.5|3435.5|3434.2|3422.2|3447.7|3435.7|3434.2|3422.2|12
1612422000000|2021-02-04 07:00:00|3434.7|3422.7|3439.2|3427.2|3439.2|3427.2|3434.2|3422.2|7
1612422300000|2021-02-04 07:05:00|3439.5|3427.5|3441.2|3429.2|3445.4|3433.4|3438|3426|14
1612422600000|2021-02-04 07:10:00|3441.7|3429.7|3440.3|3428.3|3444.8|3432.8|3436.8|3424.8|21
1612422900000|2021-02-04 07:15:00|3440.1|3428.1|3439.8|3427.8|3442.3|3430.3|3435.6|3423.6|18
1612423200000|2021-02-04 07:20:00|3440.1|3428.1|3429.3|3417.3|3441.4|3429.4|3428.8|3416.8|59
1612423500000|2021-02-04 07:25:00|3430.2|3418.2|3424.3|3412.3|3432|3420|3424|3412|22
1612423800000|2021-02-04 07:30:00|3424.5|3412.5|3425.8|3413.8|3427.7|3415.7|3423.4|3411.4|34
1612424100000|2021-02-04 07:35:00|3426.3|3414.3|3435.9|3423.9|3443.1|3431.1|3426.1|3414.1|28
1612424400000|2021-02-04 07:40:00|3436.2|3424.2|3415.7|3403.7|3439.4|3427.4|3415.7|3403.7|11
1612424700000|2021-02-04 07:45:00|3414.7|3402.7|3419.5|3407.5|3422|3410|3408|3396|3
1612425000000|2021-02-04 07:50:00|3419.8|3407.8|3423.2|3411.2|3428.8|3416.8|3416|3404|10
1612425300000|2021-02-04 07:55:00|3423.5|3411.5|3432|3420|3436.5|3424.5|3423.4|3411.4|10
1612425600000|2021-02-04 08:00:00|3431.7|3419.7|3431|3419|3434|3422|3422|3410|6
1612425900000|2021-02-04 08:05:00|3431.3|3419.3|3430.6|3418.6|3438.3|3426.3|3426.5|3414.5|18
1612426200000|2021-02-04 08:10:00|3431.3|3419.3|3433.9|3421.9|3433.9|3421.9|3431.3|3419.3|0
1612426500000|2021-02-04 08:15:00|3431|3419|3448.6|3436.6|3448.6|3436.6|3430.7|3418.7|70
1612426800000|2021-02-04 08:20:00|3448.5|3436.5|3452.1|3440.1|3454.3|3442.3|3447.8|3435.8|68
1612427100000|2021-02-04 08:25:00|3452.6|3440.6|3463.8|3451.8|3463.9|3451.9|3451.2|3439.2|62
1612427400000|2021-02-04 08:30:00|3464|3452|3459.3|3447.3|3465.2|3453.2|3454.2|3441.7|117
1612427700000|2021-02-04 08:35:00|3459.7|3447.7|3460.7|3448.7|3461.9|3449.9|3454.7|3440.4|47
1612428000000|2021-02-04 08:40:00|3461.2|3449.2|3477|3465|3479|3467|3461.2|3449.2|69
1612428300000|2021-02-04 08:45:00|3476.8|3464.8|3480.9|3468.9|3485|3473|3476.5|3464.5|5
1612428600000|2021-02-04 08:50:00|3481.2|3469.2|3491.7|3479.7|3491.7|3479.7|3480.2|3468.2|31
1612428900000|2021-02-04 08:55:00|3491.8|3479.8|3495|3483|3503.1|3491|3490.8|3478.3|18
1612429200000|2021-02-04 09:00:00|3494.5|3482.5|3488.7|3476.7|3494.5|3482.5|3479.2|3467.2|5
1612429500000|2021-02-04 09:05:00|3488.4|3476.4|3481.5|3469.5|3496.9|3484.9|3476.7|3464.7|38
1612429800000|2021-02-04 09:10:00|3482.3|3470.3|3491.3|3479.3|3491.6|3479.6|3482.1|3470.1|37
1612430100000|2021-02-04 09:15:00|3492.8|3480.8|3501.6|3489.6|3504.8|3492.8|3492.8|3480.8|91
1612430400000|2021-02-04 09:20:00|3501.9|3489.9|3506.5|3494.5|3509.2|3497.2|3501.6|3489.6|37
1612430700000|2021-02-04 09:25:00|3506.1|3494.1|3512.5|3500.5|3514.1|3502.1|3505.6|3489.6|71
1612431000000|2021-02-04 09:30:00|3512.1|3500.1|3511.4|3499.4|3516.7|3504.7|3511.4|3499.4|79
1612431300000|2021-02-04 09:35:00|3511.7|3499.7|3516.8|3504.8|3516.8|3504.8|3511.4|3499.4|17
1612431600000|2021-02-04 09:40:00|3516.6|3504.6|3520.7|3508.7|3521.8|3509.8|3513.7|3501.7|116
1612431900000|2021-02-04 09:45:00|3521|3509|3523|3511|3523.6|3511.6|3520.3|3508.3|3
1612432200000|2021-02-04 09:50:00|3522.8|3510.8|3505.3|3493.3|3525.2|3513.2|3504.3|3484.6|19
1612432500000|2021-02-04 09:55:00|3505.1|3493.1|3458.8|3438.8|3507.1|3494.5|3448.6|3436.6|82
1612492200000|2021-02-05 02:30:00|3483.7|3467.7|3503.5|3487.5|3505.5|3490.5|3474.9|3458.9|10
1612492500000|2021-02-05 02:35:00|3502|3490|3491.9|3479.9|3503.5|3490|3489.8|3477.8|75
1612492800000|2021-02-05 02:40:00|3496.3|3484.3|3490.4|3478.4|3497.2|3485.2|3490.4|3478.4|93
1612493100000|2021-02-05 02:45:00|3490.7|3478.7|3499.8|3487.8|3505.7|3492.2|3490.7|3478.7|24
1612493400000|2021-02-05 02:50:00|3499.6|3487.6|3504.7|3492.7|3504.9|3492.9|3493.1|3481.1|85
1612493700000|2021-02-05 02:55:00|3504.4|3492.4|3510.5|3498.5|3522.5|3510.5|3504|3488.2|65
1612494000000|2021-02-05 03:00:00|3510.7|3498.7|3525.1|3513.1|3525.8|3513.8|3510.5|3498.5|85
1612494300000|2021-02-05 03:05:00|3525.4|3513.4|3536.5|3524.5|3540.9|3528.9|3525.4|3513.4|73
1612494600000|2021-02-05 03:10:00|3537.2|3525.2|3538.6|3522.6|3543.1|3531.1|3534.3|3516.6|85
1612494900000|2021-02-05 03:15:00|3538.8|3522.8|3521.7|3505.7|3541.1|3526.6|3517.9|3504.1|27
1612495200000|2021-02-05 03:20:00|3522.2|3506.2|3532.5|3516.5|3534.5|3522.5|3516.2|3502.4|58
1612495500000|2021-02-05 03:25:00|3531.1|3519.1|3530.7|3518.7|3536.3|3522.7|3526.3|3512.8|27
1612495800000|2021-02-05 03:30:00|3530.9|3518.9|3523.5|3503.5|3533.7|3521.4|3520.5|3502.6|9
1612496100000|2021-02-05 03:35:00|3523.3|3503.3|3532.7|3516.7|3540.3|3528.3|3523.3|3503.3|38
1612496400000|2021-02-05 03:40:00|3535.2|3515.2|3536.5|3516.5|3539.8|3525.6|3528|3510|16
1612496700000|2021-02-05 03:45:00|3536.2|3516.2|3532|3512|3536.2|3523.7|3529.7|3510.8|19
1612497000000|2021-02-05 03:50:00|3532.2|3512.2|3535.1|3519.1|3535.3|3523.1|3530.3|3511.5|30
1612497300000|2021-02-05 03:55:00|3534.9|3518.9|3537.9|3517.9|3538.2|3519.9|3534.1|3516.4|16
1612497600000|2021-02-05 04:00:00|3538.2|3518.2|3542.6|3526.6|3548.4|3536.2|3538.2|3518.2|16
1612497900000|2021-02-05 04:05:00|3542.5|3526.5|3535.3|3523.3|3545.2|3533.2|3535.3|3518.4|12
1612498200000|2021-02-05 04:10:00|3535.6|3523.6|3535.1|3523.1|3540.2|3527.4|3532.3|3518.1|35
1612498500000|2021-02-05 04:15:00|3535.3|3523.3|3525.1|3513.1|3536.4|3524.2|3525.1|3510.6|19
1612498800000|2021-02-05 04:20:00|3525.7|3513.7|3527.6|3515.6|3530.2|3518.1|3525.1|3511.4|19
1612499100000|2021-02-05 04:25:00|3527|3515|3522.8|3510.8|3530.2|3518.2|3517.3|3505.1|45
1612506600000|2021-02-05 06:30:00|3534.9|3518.9|3542.5|3530.5|3543.9|3531.9|3532.4|3518.9|138
1612506900000|2021-02-05 06:35:00|3542.7|3530.7|3527.1|3511.1|3544.5|3532.5|3524.5|3511.1|18
1612507200000|2021-02-05 06:40:00|3527.3|3511.3|3536.2|3524.2|3538.1|3526.1|3525.6|3511.3|14
1612507500000|2021-02-05 06:45:00|3535.9|3523.9|3529.5|3517.5|3539.8|3527.8|3528.7|3516.7|73
1612507800000|2021-02-05 06:50:00|3529.7|3517.7|3531.9|3519.9|3534.9|3522.9|3524.9|3512.9|59
1612508100000|2021-02-05 06:55:00|3532.1|3520.1|3535.7|3523.7|3538.4|3526.1|3531.9|3519.9|32
1612508400000|2021-02-05 07:00:00|3538.2|3522.2|3538.7|3526.7|3539.9|3527.9|3534.4|3522.2|14
1612508700000|2021-02-05 07:05:00|3538.5|3526.5|3536.3|3524.3|3540.3|3528.3|3532.9|3520.9|3
1612509000000|2021-02-05 07:10:00|3536.5|3524.5|3538.6|3522.6|3539.3|3526.8|3535|3520.7|7
1612509300000|2021-02-05 07:15:00|3538.4|3522.4|3533.2|3521.2|3538.4|3524.5|3531.3|3519.3|12
1612509600000|2021-02-05 07:20:00|3533|3521|3532.6|3520.6|3534.4|3522.4|3528.3|3516.3|49
1612509900000|2021-02-05 07:25:00|3532.1|3520.1|3534|3518|3534|3520.6|3529.6|3517.6|1
1612510200000|2021-02-05 07:30:00|3534.2|3518.2|3537.2|3525.2|3538.7|3525.2|3528.9|3516.9|0
1612510500000|2021-02-05 07:35:00|3536.9|3524.9|3531.3|3519.3|3539|3525.7|3531.3|3519.3|13
1612510800000|2021-02-05 07:40:00|3530.2|3518.2|3527.1|3515.1|3531.7|3519.7|3527|3515|48
1612511100000|2021-02-05 07:45:00|3526.9|3514.9|3524.4|3512.4|3528.4|3516.4|3519|3507|14
1612511400000|2021-02-05 07:50:00|3524.6|3512.6|3529.3|3517.3|3529.7|3517.7|3521.9|3509.9|14
1612511700000|2021-02-05 07:55:00|3529.8|3517.8|3531.5|3519.5|3531.8|3519.8|3525.8|3512.8|6
1612512000000|2021-02-05 08:00:00|3532|3520|3545.3|3533.3|3547.9|3535.9|3531.5|3519.5|35
1612512300000|2021-02-05 08:05:00|3545|3533|3565.7|3553.7|3566.7|3554.7|3544.8|3532.8|71
1612512600000|2021-02-05 08:10:00|3565.9|3553.9|3562.3|3550.3|3570.4|3558.4|3559|3544.7|34
1612512900000|2021-02-05 08:15:00|3562|3550|3559.9|3547.9|3564.5|3552.5|3559.1|3546.7|12
1612513200000|2021-02-05 08:20:00|3560.1|3548.1|3563.5|3551.5|3564.5|3552.5|3559.6|3547.6|4
1612513500000|2021-02-05 08:25:00|3563.8|3551.8|3563.3|3551.3|3565.7|3553.7|3562.3|3550.3|15
1612513800000|2021-02-05 08:30:00|3563.5|3551.5|3565.3|3553.3|3567.9|3555.9|3563.5|3551.5|12
1612514100000|2021-02-05 08:35:00|3565.8|3553.8|3566.1|3554.1|3568.6|3556.6|3563.9|3551.9|11
1612514400000|2021-02-05 08:40:00|3565.8|3553.8|3564.6|3552.6|3569|3557|3563.6|3551.6|31
1612514700000|2021-02-05 08:45:00|3565.1|3553.1|3560.1|3548.1|3567|3555|3557.6|3545.6|7
1612515000000|2021-02-05 08:50:00|3560.4|3548.4|3562.3|3550.3|3563.8|3551.8|3558.6|3546.6|11
1612515300000|2021-02-05 08:55:00|3562.1|3550.1|3570.2|3558.2|3570.2|3558.2|3561.9|3549.9|40
1612515600000|2021-02-05 09:00:00|3569.8|3557.8|3568.8|3556.8|3570.2|3558.2|3565.8|3553.8|9
1612515900000|2021-02-05 09:05:00|3568.3|3556.3|3564.5|3552.5|3568.3|3556.3|3557.9|3545.9|21
1612516200000|2021-02-05 09:10:00|3565|3553|3562.8|3550.8|3565|3553|3560.4|3548.4|1
1612516500000|2021-02-05 09:15:00|3563.1|3551.1|3553.4|3541.4|3564.6|3552.6|3551.6|3539.6|21
1612516800000|2021-02-05 09:20:00|3552.9|3540.9|3553.3|3541.3|3558.6|3546.6|3552.8|3540.8|1
1612517100000|2021-02-05 09:25:00|3553|3541|3527.9|3515.9|3553|3541|3523.8|3511.8|108
1612517400000|2021-02-05 09:30:00|3528.4|3516.4|3523.1|3511.1|3535.4|3523.4|3518.4|3506.4|65
1612517700000|2021-02-05 09:35:00|3523.4|3511.4|3525.9|3513.9|3530.4|3518.4|3523.1|3511.1|0
1612518000000|2021-02-05 09:40:00|3525.6|3513.6|3531.9|3515.9|3533.5|3519.9|3522.9|3510.9|25
1612518300000|2021-02-05 09:45:00|3532.2|3516.2|3521.7|3509.7|3532.9|3519.2|3509.4|3497.4|85
1612518600000|2021-02-05 09:50:00|3521.9|3509.9|3519.4|3507.4|3529.6|3517.3|3519.2|3507.2|24
1612518900000|2021-02-05 09:55:00|3519.6|3507.6|3537.5|3525.5|3537.5|3525.5|3519.6|3507.6|118
1612751400000|2021-02-08 02:30:00|3508.1|3488.1|3497|3477|3512.1|3492.1|3487.6|3474|1
1612751700000|2021-02-08 02:35:00|3494.8|3478.8|3505|3489|3507.5|3495.5|3492.3|3475|43
1612752000000|2021-02-08 02:40:00|3504.8|3488.8|3509.7|3497.7|3520|3502.5|3502.8|3482.8|48
1612752300000|2021-02-08 02:45:00|3512|3496|3518.5|3506.5|3518.5|3506.5|3510.5|3496|59
1612752600000|2021-02-08 02:50:00|3518.4|3506.4|3517.4|3505.4|3521.2|3509.2|3516.9|3504.9|128
1612752900000|2021-02-08 02:55:00|3517.7|3505.7|3515.4|3503.4|3517.7|3505.7|3509.6|3496.4|7
1612753200000|2021-02-08 03:00:00|3515.9|3503.9|3516.4|3504.4|3516.4|3504.4|3513.1|3501.1|3
1612753500000|2021-02-08 03:05:00|3516.1|3504.1|3514.6|3502.6|3518.4|3506.4|3513.3|3501.3|30
1612753800000|2021-02-08 03:10:00|3514.8|3502.8|3509.5|3497.5|3515.1|3503.1|3509.5|3495.8|14
1612754100000|2021-02-08 03:15:00|3509.3|3497.3|3499.5|3487.5|3511|3497.3|3497.8|3485.8|7
1612754400000|2021-02-08 03:20:00|3498.8|3486.8|3508.7|3496.7|3513.5|3499.3|3498.5|3486.5|1
1612754700000|2021-02-08 03:25:00|3509|3497|3515.2|3503.2|3515.7|3503.7|3508.2|3495.2|48
1612755000000|2021-02-08 03:30:00|3514.7|3502.7|3505.9|3493.9|3515.2|3503.2|3503.9|3491.9|89
1612755300000|2021-02-08 03:35:00|3505.2|3493.2|3508.4|3496.4|3508.4|3496.4|3501.9|3489.9|17
1612755600000|2021-02-08 03:40:00|3508.2|3496.2|3507.1|3495.1|3510.9|3498.9|3505.6|3493.6|2
1612755900000|2021-02-08 03:45:00|3506.9|3494.9|3507.3|3495.3|3507.9|3495.9|3506.1|3494.1|1
1612756200000|2021-02-08 03:50:00|3507.8|3495.8|3508.3|3496.3|3510.6|3498.6|3507.3|3495.3|0
1612756500000|2021-02-08 03:55:00|3508.1|3496.1|3506.5|3494.5|3508.1|3496.1|3506.1|3494.1|3
1612756800000|2021-02-08 04:00:00|3506|3494|3508|3496|3508.8|3496.8|3505.8|3493.8|27
1612757100000|2021-02-08 04:05:00|3507.8|3495.8|3511|3499|3512.2|3500.2|3506.5|3494.5|6
1612757400000|2021-02-08 04:10:00|3511.2|3499.2|3510.5|3498.5|3512.5|3500.5|3508.5|3496.5|10
1612757700000|2021-02-08 04:15:00|3511|3499|3510.2|3498.2|3511.2|3499.2|3509.4|3497.4|0
1612758000000|2021-02-08 04:20:00|3509.7|3497.7|3507.4|3495.4|3510.9|3498.9|3506.6|3494.6|11
1612758300000|2021-02-08 04:25:00|3508.4|3496.4|3508.6|3496.6|3509.9|3497.9|3507.1|3495.1|11
1612765800000|2021-02-08 06:30:00|3504.6|3492.6|3502.5|3490.5|3508|3494.3|3501|3489|214
1612766100000|2021-02-08 06:35:00|3503|3491|3504.5|3492.5|3505.5|3493.5|3503|3491|66
1612766400000|2021-02-08 06:40:00|3505|3493|3509|3497|3511.3|3499.3|3504.5|3492.5|27
1612766700000|2021-02-08 06:45:00|3508.5|3496.5|3512.7|3500.7|3512.7|3500.7|3506.8|3494.8|24
1612767000000|2021-02-08 06:50:00|3513|3501|3529.2|3517.2|3529.2|3517.2|3513|3498.7|41
1612767300000|2021-02-08 06:55:00|3528.4|3516.4|3528.4|3516.4|3536.4|3524.4|3523.6|3510.4|16
1612767600000|2021-02-08 07:00:00|3530.1|3518.1|3533.4|3521.4|3534.9|3522.9|3525.9|3511.9|23
1612767900000|2021-02-08 07:05:00|3533.1|3521.1|3529.8|3517.8|3533.1|3521.1|3529.4|3517.4|3
1612768200000|2021-02-08 07:10:00|3530.1|3518.1|3538.4|3526.4|3538.9|3526.9|3530.1|3518.1|17
1612768500000|2021-02-08 07:15:00|3538.1|3526.1|3550.3|3538.3|3551.6|3539.6|3536.8|3524.8|57
1612768800000|2021-02-08 07:20:00|3550.1|3538.1|3555.5|3543.5|3563.1|3551.1|3549.6|3537.6|75
1612769100000|2021-02-08 07:25:00|3556|3544|3552.3|3540.3|3556.5|3544.5|3549|3537|27
1612769400000|2021-02-08 07:30:00|3554.3|3542.3|3557.5|3545.5|3559|3547|3553.3|3541.3|1
1612769700000|2021-02-08 07:35:00|3557.8|3545.8|3545.5|3533.5|3559.3|3547.3|3545.5|3533.5|3
1612770000000|2021-02-08 07:40:00|3545.7|3533.7|3543.7|3531.7|3547.9|3534.2|3540.7|3528.7|25
1612770300000|2021-02-08 07:45:00|3543.5|3531.5|3534.7|3522.7|3546.7|3532.9|3530.6|3518.6|36
1612770600000|2021-02-08 07:50:00|3534.9|3522.9|3538.9|3526.9|3542.4|3530.4|3533.9|3521.9|33
1612770900000|2021-02-08 07:55:00|3538.4|3526.4|3524.1|3512.1|3539.4|3527.4|3523.8|3511.8|22
1612771200000|2021-02-08 08:00:00|3523.8|3511.8|3530.3|3518.3|3530.6|3518.6|3519|3507|79
1612771500000|2021-02-08 08:05:00|3530.5|3518.5|3534.8|3522.8|3534.8|3522.8|3527.3|3511.8|31
1612771800000|2021-02-08 08:10:00|3535.3|3523.3|3539.5|3527.5|3540.8|3528.8|3532.3|3518.8|1
1612772100000|2021-02-08 08:15:00|3539.8|3527.8|3539.2|3527.2|3542.3|3530.3|3530.3|3518.3|0
1612772400000|2021-02-08 08:20:00|3539.5|3527.5|3540.7|3528.7|3540.7|3528.7|3534.2|3522.2|12
1612772700000|2021-02-08 08:25:00|3541.5|3529.5|3541.9|3529.9|3544.7|3532.7|3539.7|3527.7|10
1612773000000|2021-02-08 08:30:00|3542.2|3530.2|3535.9|3523.9|3545.7|3533.7|3535.2|3523.2|11
1612773300000|2021-02-08 08:35:00|3536.4|3524.4|3537.7|3525.7|3539.7|3527.2|3533|3521|39
1612773600000|2021-02-08 08:40:00|3538.4|3526.4|3537.7|3525.7|3539.7|3527.7|3533.6|3521.6|6
1612773900000|2021-02-08 08:45:00|3537.2|3525.2|3540.6|3528.6|3544.2|3532.2|3536.2|3524.2|2
1612774200000|2021-02-08 08:50:00|3541.4|3529.4|3540.3|3528.3|3543.1|3531.1|3537.6|3525.6|13
1612774500000|2021-02-08 08:55:00|3540.1|3528.1|3536.8|3524.8|3540.1|3528.1|3534.8|3522.8|0
1612774800000|2021-02-08 09:00:00|3536.3|3524.3|3535|3523|3537.3|3525.3|3533.8|3521.8|17
1612775100000|2021-02-08 09:05:00|3535.3|3523.3|3532.2|3520.2|3536.8|3524.8|3529.4|3517.4|32
1612775400000|2021-02-08 09:10:00|3532.4|3520.4|3546.6|3534.6|3546.6|3534.6|3532.4|3518.9|66
1612775700000|2021-02-08 09:15:00|3546.9|3534.9|3551.5|3539.5|3551.5|3539.5|3545.1|3533.1|79
1612776000000|2021-02-08 09:20:00|3551.8|3539.8|3558|3546|3563|3551|3550.1|3537.3|125
1612776300000|2021-02-08 09:25:00|3558.2|3546.2|3552.4|3540.4|3558.2|3546.2|3551.4|3539.4|29
1612776600000|2021-02-08 09:30:00|3552.9|3540.9|3546.7|3534.7|3554.9|3542.9|3546.7|3534.7|1
1612776900000|2021-02-08 09:35:00|3547.7|3535.7|3555.4|3543.4|3556.7|3543.4|3547.7|3534.7|6
1612777200000|2021-02-08 09:40:00|3555.1|3543.1|3559.8|3547.8|3559.8|3547.8|3553.6|3541.6|32
1612777500000|2021-02-08 09:45:00|3560.6|3548.6|3558|3546|3561.4|3549.4|3556.6|3544.6|80
1612777800000|2021-02-08 09:50:00|3558.3|3546.3|3563.1|3551.1|3564.6|3552.6|3557.5|3545.5|68
1612778100000|2021-02-08 09:55:00|3563.3|3551.3|3567.7|3555.7|3569.2|3557.2|3558.2|3546.2|258
1612837800000|2021-02-09 02:30:00|3612.7|3600.7|3643.8|3631.8|3647.7|3635.7|3612.2|3600.2|40
1612838100000|2021-02-09 02:35:00|3643.5|3631.5|3648.9|3636.9|3653.2|3641.2|3642.4|3622.4|78
1612838400000|2021-02-09 02:40:00|3649.2|3637.2|3642.2|3630.2|3649.2|3637.2|3639.7|3627.7|59
1612838700000|2021-02-09 02:45:00|3642.9|3630.9|3639.9|3627.9|3646.9|3634.9|3639.1|3627.1|65
1612839000000|2021-02-09 02:50:00|3641.8|3629.8|3641.8|3629.8|3644.8|3632.8|3639.4|3627.4|28
1612839300000|2021-02-09 02:55:00|3641.5|3629.5|3648.4|3636.4|3650.4|3638.4|3640.7|3628.7|52
1612839600000|2021-02-09 03:00:00|3647.9|3635.9|3663.5|3651.5|3663.5|3651.5|3647.4|3635.4|71
1612839900000|2021-02-09 03:05:00|3663.3|3651.3|3668.7|3656.7|3672.2|3660.2|3660.9|3648.9|27
1612840200000|2021-02-09 03:10:00|3668.9|3656.9|3663.9|3651.9|3670.5|3658.5|3663.2|3645.1|5
1612840500000|2021-02-09 03:15:00|3663.4|3651.4|3664.6|3652.6|3664.7|3652.6|3660.6|3648.2|18
1612840800000|2021-02-09 03:20:00|3665.4|3649.4|3670.6|3658.6|3677.4|3665.4|3663.9|3649.4|36
1612841100000|2021-02-09 03:25:00|3670.8|3658.8|3672.3|3660.3|3677.1|3665.1|3667.5|3655.5|23
1612841400000|2021-02-09 03:30:00|3672.6|3660.6|3673.8|3661.8|3675.9|3663.9|3670.8|3658.8|8
1612841700000|2021-02-09 03:35:00|3674.3|3662.3|3672.7|3660.7|3677.3|3665.3|3672.7|3660.7|35
1612842000000|2021-02-09 03:40:00|3672.2|3660.2|3677.5|3665.5|3680.8|3668.8|3667.4|3655.4|10
1612842300000|2021-02-09 03:45:00|3677.7|3665.7|3668.9|3656.9|3678|3666|3667.4|3655.4|37
1612842600000|2021-02-09 03:50:00|3668.6|3656.6|3669.6|3657.6|3671.2|3659.2|3667.9|3655.9|20
1612842900000|2021-02-09 03:55:00|3669.9|3657.9|3670.4|3658.4|3671.4|3659.4|3669.2|3657.2|46
1612843200000|2021-02-09 04:00:00|3670.2|3658.2|3671.1|3659.1|3674.4|3662.4|3668.4|3656.4|32
1612843500000|2021-02-09 04:05:00|3670.9|3658.9|3667.9|3655.9|3670.9|3658.9|3663.3|3651.3|57
1612843800000|2021-02-09 04:10:00|3668.9|3656.9|3667.6|3655.6|3670.6|3658.6|3666.6|3654.6|15
1612844100000|2021-02-09 04:15:00|3668.1|3656.1|3672.8|3660.8|3676.4|3664.4|3668.1|3656.1|3
1612844400000|2021-02-09 04:20:00|3672.5|3660.5|3670|3658|3675.1|3663.1|3670|3658|1
1612844700000|2021-02-09 04:25:00|3669.5|3657.5|3663.5|3651.5|3669.5|3657.5|3661.2|3649.2|23
1612852200000|2021-02-09 06:30:00|3682.7|3670.7|3681.6|3669.6|3687.5|3675.5|3678.7|3666.7|106
1612852500000|2021-02-09 06:35:00|3679.9|3667.9|3693|3681|3699.2|3687.2|3679.9|3667.9|115
1612852800000|2021-02-09 06:40:00|3693.3|3681.3|3696.8|3684.8|3697.8|3685.8|3693.3|3681.3|50
1612853100000|2021-02-09 06:45:00|3696.6|3684.6|3693.7|3681.7|3696.6|3684.6|3688.6|3676.6|68
1612853400000|2021-02-09 06:50:00|3693.5|3681.5|3693.8|3681.8|3695.3|3683.3|3690.3|3678.3|14
1612853700000|2021-02-09 06:55:00|3694.1|3682.1|3694.3|3682.3|3698.2|3686.2|3691|3679|39
1612854000000|2021-02-09 07:00:00|3694.5|3682.5|3689.1|3677.1|3694.5|3682.5|3689.1|3677.1|21
1612854300000|2021-02-09 07:05:00|3689.3|3677.3|3690.1|3678.1|3693.2|3681.2|3689.3|3677.3|0
1612854600000|2021-02-09 07:10:00|3689.6|3677.6|3697.8|3685.8|3697.8|3685.8|3688|3676|33
1612854900000|2021-02-09 07:15:00|3698.1|3686.1|3702.3|3690.3|3702.3|3690.3|3692.8|3680.8|92
1612855200000|2021-02-09 07:20:00|3701.8|3689.8|3697|3685|3702.5|3690.5|3695|3683|38
1612855500000|2021-02-09 07:25:00|3696.8|3684.8|3698.7|3686.7|3698.7|3686.7|3693|3681|14
1612855800000|2021-02-09 07:30:00|3699.2|3687.2|3693.7|3681.7|3702.2|3690.2|3693.7|3681.7|78
1612856100000|2021-02-09 07:35:00|3693.4|3681.4|3691.7|3679.7|3694.7|3682.7|3687.4|3675.4|18
1612856400000|2021-02-09 07:40:00|3691.4|3679.4|3688.5|3676.5|3696|3684|3688.5|3676.5|8
1612856700000|2021-02-09 07:45:00|3688.2|3676.2|3690.9|3678.9|3694.7|3682.7|3687.1|3675.1|42
1612857000000|2021-02-09 07:50:00|3690.6|3678.6|3692.6|3680.6|3694.9|3682.9|3687.3|3675.3|16
1612857300000|2021-02-09 07:55:00|3692.8|3680.8|3694.4|3682.4|3697.9|3685.9|3692.6|3680.6|15
1612857600000|2021-02-09 08:00:00|3694.6|3682.6|3690.8|3678.8|3697.4|3685.4|3688.6|3676.6|0
1612857900000|2021-02-09 08:05:00|3691.1|3679.1|3683.1|3671.1|3692.8|3680.8|3682.3|3670.3|43
1612858200000|2021-02-09 08:10:00|3683.6|3671.6|3685.2|3673.2|3690.6|3678.6|3683.6|3671.6|18
1612858500000|2021-02-09 08:15:00|3684.7|3672.7|3674.6|3662.6|3684.7|3672.7|3672|3660|49
1612858800000|2021-02-09 08:20:00|3674.4|3662.4|3677.1|3665.1|3679.9|3667.9|3674.1|3662.1|145
1612859100000|2021-02-09 08:25:00|3677.6|3665.6|3677|3665|3678.3|3666.3|3674.2|3662.2|49
1612859400000|2021-02-09 08:30:00|3677.5|3665.5|3689.6|3677.6|3691.8|3679.8|3677.3|3665.3|61
1612859700000|2021-02-09 08:35:00|3689.8|3677.8|3692.7|3680.7|3694.2|3682.2|3689.1|3677.1|132
1612860000000|2021-02-09 08:40:00|3692.9|3680.9|3698.1|3686.1|3700.2|3688.2|3692.9|3680.9|40
1612860300000|2021-02-09 08:45:00|3698.4|3686.4|3698|3686|3700.5|3688.5|3696.5|3677|52
1612860600000|2021-02-09 08:50:00|3698.2|3686.2|3698.7|3686.7|3698.7|3686.7|3691.1|3679.1|24
1612860900000|2021-02-09 08:55:00|3698.9|3686.9|3701.3|3689.3|3701.8|3689.8|3698.5|3686.5|48
1612861200000|2021-02-09 09:00:00|3701.8|3689.8|3699.4|3687.4|3701.8|3689.8|3698.1|3686.1|1
1612861500000|2021-02-09 09:05:00|3700.2|3688.2|3707.5|3695.5|3708.8|3696.8|3700|3688|169
1612861800000|2021-02-09 09:10:00|3707|3695|3700.3|3688.3|3708.1|3696.1|3695.6|3683.6|64
1612862100000|2021-02-09 09:15:00|3699.2|3687.2|3691.3|3679.3|3700.3|3688.3|3688.5|3676.5|9
1612862400000|2021-02-09 09:20:00|3691.6|3679.6|3690|3678|3691.8|3679.8|3687.2|3675.2|11
1612862700000|2021-02-09 09:25:00|3690.3|3678.3|3687.9|3675.9|3692.1|3680.1|3687.4|3675.4|45
1612863000000|2021-02-09 09:30:00|3688.2|3676.2|3686.6|3674.6|3688.5|3676.5|3679.9|3667.9|14
1612863300000|2021-02-09 09:35:00|3686.4|3674.4|3692.6|3680.6|3693.6|3681.6|3684.9|3672.9|18
1612863600000|2021-02-09 09:40:00|3692.8|3680.8|3698.6|3686.6|3700.4|3688.4|3691.7|3679.7|34
1612863900000|2021-02-09 09:45:00|3699.3|3687.3|3705.8|3693.8|3706.3|3694.3|3698.9|3686.9|11
1612864200000|2021-02-09 09:50:00|3705.5|3693.5|3701.4|3689.4|3709|3697|3697.6|3685.6|11
1612864500000|2021-02-09 09:55:00|3700.9|3688.9|3686.7|3674.7|3703|3691|3686.2|3674.2|142
1612924200000|2021-02-10 02:30:00|3698.5|3678.5|3687.4|3675.4|3700|3680|3676.7|3660.7|16
1612924500000|2021-02-10 02:35:00|3687.7|3675.7|3683.6|3671.6|3687.7|3675.7|3678.6|3666.6|16
1612924800000|2021-02-10 02:40:00|3683.1|3671.1|3679.7|3667.7|3684.3|3672.3|3679.2|3667.2|2
1612925100000|2021-02-10 02:45:00|3680|3668|3674.4|3662.4|3681|3669|3673.2|3661.2|9
1612925400000|2021-02-10 02:50:00|3674.1|3662.1|3668.2|3652.2|3674.8|3662.8|3661|3649|32
1612925700000|2021-02-10 02:55:00|3666|3654|3667.7|3655.7|3668.2|3656|3658.7|3646.7|12
1612926000000|2021-02-10 03:00:00|3668|3656|3676.4|3664.4|3680.4|3667.9|3667.9|3655.9|2
1612926300000|2021-02-10 03:05:00|3676.9|3664.9|3679.1|3667.1|3685.1|3673.1|3676.4|3664.4|5
1612926600000|2021-02-10 03:10:00|3679.7|3667.7|3679.8|3667.8|3681.4|3669.4|3677.3|3665.3|6
1612926900000|2021-02-10 03:15:00|3679.3|3667.3|3679.2|3667.2|3686.9|3674.9|3679|3667|25
1612927200000|2021-02-10 03:20:00|3679|3667|3686.3|3674.3|3686.3|3674.3|3678.7|3666.7|5
1612927500000|2021-02-10 03:25:00|3685.8|3673.8|3685|3673|3692.3|3679.6|3685|3673|46
1612927800000|2021-02-10 03:30:00|3685.8|3673.8|3685.1|3673.1|3686.6|3674.6|3681.4|3669.4|20
1612928100000|2021-02-10 03:35:00|3685.4|3673.4|3683.7|3671.7|3687.1|3675.1|3682.5|3670.5|20
1612928400000|2021-02-10 03:40:00|3684|3672|3684.6|3672.6|3685.1|3673.1|3683.7|3671.7|5
1612928700000|2021-02-10 03:45:00|3684.8|3672.8|3690|3678|3694.3|3682.3|3684.8|3672.8|10
1612929000000|2021-02-10 03:50:00|3690.3|3678.3|3688.2|3676.2|3692.7|3680.7|3687|3675|4
1612929300000|2021-02-10 03:55:00|3688.4|3676.4|3686.7|3674.7|3688.4|3676.4|3684.7|3672.7|30
1612929600000|2021-02-10 04:00:00|3686.5|3674.5|3690.9|3678.9|3693.7|3681.7|3686.5|3674.5|19
1612929900000|2021-02-10 04:05:00|3692|3680|3695.8|3683.8|3696.8|3684.8|3690.9|3678.9|45
1612930200000|2021-02-10 04:10:00|3695.6|3683.6|3697.1|3685.1|3701.6|3689.6|3695.6|3683.6|14
1612930500000|2021-02-10 04:15:00|3697.4|3685.4|3704.7|3692.7|3705.5|3693.5|3697.4|3685.4|16
1612930800000|2021-02-10 04:20:00|3703.9|3691.9|3705.8|3693.8|3706|3694|3700.9|3688.9|7
1612931100000|2021-02-10 04:25:00|3705.5|3693.5|3718|3702|3718.3|3704.7|3705.5|3693.5|62
1612938600000|2021-02-10 06:30:00|3682.6|3670.6|3678.4|3666.4|3684.4|3672.4|3675.6|3663.6|94
1612938900000|2021-02-10 06:35:00|3678.1|3666.1|3681.2|3669.2|3683.3|3671.3|3675.6|3663.6|27
1612939200000|2021-02-10 06:40:00|3680.4|3668.4|3682.3|3670.3|3682.5|3670.5|3678.4|3666.4|22
1612939500000|2021-02-10 06:45:00|3682.8|3670.8|3681.7|3669.7|3683.3|3671.3|3679.5|3667.5|2
1612939800000|2021-02-10 06:50:00|3681.9|3669.9|3699.4|3687.4|3704|3692|3681.2|3669.2|52
1612940100000|2021-02-10 06:55:00|3696.3|3684.3|3687.3|3675.3|3705.1|3691.6|3686.1|3674.1|30
1612940400000|2021-02-10 07:00:00|3688.3|3676.3|3692.7|3680.7|3692.7|3680.7|3687.2|3675.2|6
1612940700000|2021-02-10 07:05:00|3693.2|3681.2|3687.2|3675.2|3696.2|3684.2|3686.7|3674.7|43
1612941000000|2021-02-10 07:10:00|3684.4|3672.4|3695.2|3683.2|3696.7|3683.7|3684.4|3672.4|3
1612941300000|2021-02-10 07:15:00|3694.7|3682.7|3699.3|3687.3|3707.6|3693.1|3694.2|3682.1|3
1612941600000|2021-02-10 07:20:00|3699.6|3687.6|3709.2|3697.2|3714.8|3702.8|3698.8|3686.8|154
1612941900000|2021-02-10 07:25:00|3709.8|3697.8|3708.4|3696.4|3709.8|3697.8|3702.2|3690.2|0
1612942200000|2021-02-10 07:30:00|3708.2|3696.2|3703.2|3691.2|3712.9|3700.9|3700.8|3688.8|57
1612942500000|2021-02-10 07:35:00|3703.4|3691.4|3703.1|3691.1|3703.9|3691.9|3701.1|3689.1|2
1612942800000|2021-02-10 07:40:00|3703.4|3691.4|3710.5|3698.5|3711.7|3699.7|3703.1|3691.1|18
1612943100000|2021-02-10 07:45:00|3710.2|3698.2|3708.2|3696.2|3710.2|3698.2|3705.3|3693.3|7
1612943400000|2021-02-10 07:50:00|3708.7|3696.7|3702.5|3690.5|3711.7|3699.7|3702|3690|20
1612943700000|2021-02-10 07:55:00|3702.8|3690.8|3704.1|3692.1|3706.1|3694.1|3702|3690|22
1612944000000|2021-02-10 08:00:00|3704.6|3692.6|3712.4|3700.4|3712.9|3700.9|3703.4|3691.4|15
1612944300000|2021-02-10 08:05:00|3712|3700|3709|3697|3713.5|3701.5|3708.7|3696.7|3
1612944600000|2021-02-10 08:10:00|3709.8|3693.8|3711|3699|3712.4|3700.4|3705.5|3693.1|0
1612944900000|2021-02-10 08:15:00|3710.8|3698.8|3724.1|3712.1|3725.8|3713.8|3710.2|3698.2|27
1612945200000|2021-02-10 08:20:00|3723.6|3711.6|3723.5|3711.5|3725.1|3713.1|3718|3704.8|4
1612945500000|2021-02-10 08:25:00|3723.3|3711.3|3727.8|3715.8|3730.8|3718.8|3723|3711|9
1612945800000|2021-02-10 08:30:00|3728|3716|3733.1|3721.1|3735.9|3723.9|3723.3|3711.3|16
1612946100000|2021-02-10 08:35:00|3732.9|3720.9|3742.4|3730.4|3743.8|3731.8|3732.3|3720.3|70
1612946400000|2021-02-10 08:40:00|3742.2|3730.2|3740.9|3728.9|3742.2|3730.2|3735.2|3723.2|27
1612946700000|2021-02-10 08:45:00|3740.6|3728.6|3745.3|3733.3|3746.1|3734.1|3740.6|3728.6|18
1612947000000|2021-02-10 08:50:00|3745.5|3733.5|3745.7|3733.7|3754.3|3742.3|3744.2|3732.2|104
1612947300000|2021-02-10 08:55:00|3746|3734|3738.6|3726.6|3749.3|3737.3|3738.1|3726.1|23
1612947600000|2021-02-10 09:00:00|3738.4|3726.4|3751.9|3739.9|3753.8|3740.1|3738.4|3726.4|45
1612947900000|2021-02-10 09:05:00|3752.6|3740.6|3759.1|3747.1|3765.7|3753.7|3751.2|3738.3|86
1612948200000|2021-02-10 09:10:00|3758.8|3746.8|3762.1|3750.1|3764.1|3752.1|3755.9|3743.9|5
1612948500000|2021-02-10 09:15:00|3763.6|3747.6|3757.5|3745.5|3766.2|3752.2|3755.7|3742.1|21
1612948800000|2021-02-10 09:20:00|3757.7|3745.7|3760|3748|3761.9|3749.9|3756.7|3744.7|0
1612949100000|2021-02-10 09:25:00|3760.3|3748.3|3755.5|3743.5|3760.7|3748.7|3751.9|3738.6|1
1612949400000|2021-02-10 09:30:00|3755.8|3743.8|3757.7|3745.7|3758.3|3746.3|3745|3731.9|0
1612949700000|2021-02-10 09:35:00|3757.5|3745.5|3749.7|3737.7|3761.1|3749.1|3748.3|3736.3|5
1612950000000|2021-02-10 09:40:00|3750.3|3738.3|3752.3|3740.3|3757.5|3743.7|3748.9|3736.9|19
1612950300000|2021-02-10 09:45:00|3752.6|3740.6|3754.7|3742.7|3761.3|3749.3|3752.6|3740.6|5
1612950600000|2021-02-10 09:50:00|3755|3743|3754.4|3742.4|3756.8|3744.8|3751.5|3739.5|83
1612950900000|2021-02-10 09:55:00|3753.6|3741.6|3740.4|3728.4|3756|3744|3740.1|3728.1|353
1613010600000|2021-02-11 02:30:00|3673.9|3661.9|3660.1|3648.1|3678.9|3666.9|3659.2|3647.2|209
1613010900000|2021-02-11 02:35:00|3659.5|3647.5|3657.9|3645.9|3664|3652|3657.9|3645.9|92
1613011200000|2021-02-11 02:40:00|3658.5|3646.5|3653.5|3641.5|3660.1|3648.1|3651.9|3639.9|97
1613011500000|2021-02-11 02:45:00|3652.1|3640.1|3654.5|3642.5|3655|3643|3650.1|3638.1|52
1613011800000|2021-02-11 02:50:00|3654.2|3642.2|3653|3641|3656.7|3644.7|3652.8|3640.8|2
1613012100000|2021-02-11 02:55:00|3653.5|3641.5|3648|3636|3653.5|3641.5|3646.3|3634.3|29
1613012400000|2021-02-11 03:00:00|3648.3|3636.3|3649.2|3637.2|3651.1|3639.1|3646.3|3634.3|8
1613012700000|2021-02-11 03:05:00|3648.7|3636.7|3652.5|3640.5|3653.8|3641.8|3648.7|3636.7|27
1613013000000|2021-02-11 03:10:00|3652.8|3640.8|3660.8|3648.8|3661.9|3649.9|3652.5|3640.5|14
1613013300000|2021-02-11 03:15:00|3660.5|3648.5|3657.4|3645.4|3663.1|3651.1|3657.4|3645.4|19
1613013600000|2021-02-11 03:20:00|3656.9|3644.9|3659.4|3647.4|3660.2|3648.2|3656.5|3644.5|41
1613013900000|2021-02-11 03:25:00|3659.2|3647.2|3661.4|3649.4|3662.8|3650.8|3659|3647|15
1613014200000|2021-02-11 03:30:00|3661.7|3649.7|3662.1|3650.1|3662.3|3650.3|3659.7|3647.7|30
1613014500000|2021-02-11 03:35:00|3661.8|3649.8|3668.8|3656.8|3672.2|3660.2|3661.3|3649.3|80
1613014800000|2021-02-11 03:40:00|3669.3|3657.3|3681.6|3669.6|3681.8|3669.8|3668.8|3656.8|142
1613015100000|2021-02-11 03:45:00|3681.4|3669.4|3679.3|3667.3|3683.5|3671.5|3673.9|3661.9|142
1613015400000|2021-02-11 03:50:00|3679.9|3667.9|3681.8|3669.8|3683.1|3671.1|3679.3|3667.3|41
1613015700000|2021-02-11 03:55:00|3681.5|3669.5|3685.1|3673.1|3686.6|3674.6|3681|3669|99
1613016000000|2021-02-11 04:00:00|3684.9|3672.9|3691.3|3679.3|3691.3|3679.3|3684.6|3672.6|122
1613016300000|2021-02-11 04:05:00|3692.1|3680.1|3695.2|3683.2|3696.2|3684.2|3691.5|3679.5|104
1613016600000|2021-02-11 04:10:00|3694.9|3682.9|3691.9|3679.9|3695.1|3683.1|3689.2|3677.2|53
1613016900000|2021-02-11 04:15:00|3691.7|3679.7|3697.9|3685.9|3697.9|3685.9|3691.4|3679.4|126
1613017200000|2021-02-11 04:20:00|3698.2|3686.2|3680.7|3668.7|3698.5|3686.5|3680.3|3668.3|72
1613017500000|2021-02-11 04:25:00|3681|3669|3671.5|3659.5|3681.6|3669.6|3668.5|3656.5|383
1613356200000|2021-02-15 02:30:00|3673.4|3657.4|3681.5|3669.5|3681.5|3669.5|3673.4|3657.4|10
1613356500000|2021-02-15 02:35:00|3682.2|3670.2|3685.7|3673.7|3689.5|3677.5|3681.5|3669.5|49
1613356800000|2021-02-15 02:40:00|3685.8|3673.8|3688.7|3676.7|3691.6|3677.7|3685.8|3673.8|0
1613357100000|2021-02-15 02:45:00|3690.8|3674.8|3702.3|3690.3|3703.2|3691.2|3688.8|3674.8|14
1613357400000|2021-02-15 02:50:00|3701.5|3689.5|3707.1|3695.1|3710.9|3695.6|3700.4|3688.4|40
1613357700000|2021-02-15 02:55:00|3707|3695|3702.1|3690.1|3712.4|3699.4|3701.6|3688.6|56
1613358000000|2021-02-15 03:00:00|3701.6|3689.6|3710.6|3698.6|3710.9|3698.9|3697.8|3685.8|28
1613358300000|2021-02-15 03:05:00|3711.4|3699.4|3712.3|3700.3|3717.1|3705.1|3711|3699|17
1613358600000|2021-02-15 03:10:00|3712.7|3700.7|3709.4|3697.4|3714.7|3701.8|3709.4|3697.4|30
1613358900000|2021-02-15 03:15:00|3709|3697|3707.8|3695.8|3709|3697|3705.3|3693.3|17
1613359200000|2021-02-15 03:20:00|3707|3695|3709.3|3697.3|3709.3|3697.3|3706.2|3694.2|17
1613359500000|2021-02-15 03:25:00|3709.7|3697.7|3709.3|3697.3|3709.7|3697.7|3708.3|3696.3|4
1613360100000|2021-02-15 03:35:00|3709.7|3697.7|3716|3704|3716|3704|3708.2|3696.2|43
1613360400000|2021-02-15 03:40:00|3715.6|3703.6|3713.7|3701.7|3715.6|3703.6|3712.6|3700.6|21
1613360700000|2021-02-15 03:45:00|3713.4|3701.4|3718.6|3706.6|3719.9|3707.9|3710.3|3698.3|40
1613361000000|2021-02-15 03:50:00|3717.8|3705.8|3717.1|3705.1|3721.6|3709.6|3715.2|3703.2|31
1613361300000|2021-02-15 03:55:00|3716.7|3704.7|3714.7|3698.7|3716.7|3704.7|3709.1|3697.1|58
1613361600000|2021-02-15 04:00:00|3714.3|3698.3|3723|3711|3724.1|3712.1|3712.9|3696.9|6
1613361900000|2021-02-15 04:05:00|3723.4|3711.4|3712.9|3700.9|3723.9|3711.9|3711.5|3699.5|13
1613362200000|2021-02-15 04:10:00|3713.3|3701.3|3708.1|3692.1|3714.7|3701.3|3702.7|3690.6|24
1613362500000|2021-02-15 04:15:00|3708.6|3692.6|3705.4|3693.4|3714|3696.4|3704.6|3690.1|0
1613362800000|2021-02-15 04:20:00|3704.9|3692.9|3698.1|3686.1|3709.9|3693.8|3697.7|3683.9|45
1613363100000|2021-02-15 04:25:00|3698|3686|3697.3|3685.3|3702.2|3690|3695|3681.4|29
1613370600000|2021-02-15 06:30:00|3697.7|3681.7|3702|3690|3708.4|3696.4|3696.9|3681.7|38
1613370900000|2021-02-15 06:35:00|3702.4|3690.4|3707.7|3695.7|3708.2|3696.2|3702.4|3690.4|20
1613371200000|2021-02-15 06:40:00|3708.1|3696.1|3710.5|3698.5|3711.4|3699.4|3706.3|3694.3|15
1613371500000|2021-02-15 06:45:00|3710.7|3698.7|3712.3|3700.3|3714|3702|3710.5|3698.5|28
1613371800000|2021-02-15 06:50:00|3711.3|3699.3|3707.4|3695.4|3711.8|3699.8|3706.5|3694.5|7
1613372100000|2021-02-15 06:55:00|3708.7|3696.7|3708.9|3696.9|3711.6|3699.6|3706.4|3694.4|3
1613372400000|2021-02-15 07:00:00|3709.2|3697.2|3697.2|3685.2|3709.2|3697.2|3691.5|3679.5|66
1613372700000|2021-02-15 07:05:00|3697.8|3685.8|3694.4|3682.4|3697.8|3685.8|3691.4|3679.4|7
1613373000000|2021-02-15 07:10:00|3694.3|3682.3|3697.5|3685.5|3697.5|3685.5|3694.3|3682.3|1
1613373300000|2021-02-15 07:15:00|3697.4|3685.4|3685.8|3673.8|3697.5|3685.5|3684.4|3672.4|22
1613373600000|2021-02-15 07:20:00|3686.3|3674.3|3681|3669|3686.3|3674.3|3675.2|3663.2|77
1613373900000|2021-02-15 07:25:00|3680.7|3668.7|3687.4|3675.4|3687.8|3675.8|3680.7|3668.7|6
1613374200000|2021-02-15 07:30:00|3687|3675|3686.1|3674.1|3687|3675|3682.9|3670.9|1
1613374500000|2021-02-15 07:35:00|3686.5|3674.5|3694|3682|3694.9|3682.9|3686.2|3674.2|9
1613374800000|2021-02-15 07:40:00|3694.7|3682.7|3691.5|3679.5|3697.1|3685.1|3691.3|3679.3|9
1613375100000|2021-02-15 07:45:00|3690.6|3678.6|3693.6|3681.6|3694.4|3682.4|3689.3|3677.3|0
1613375400000|2021-02-15 07:50:00|3694.5|3682.5|3691.2|3679.2|3694.5|3682.5|3690.2|3678.2|5
1613375700000|2021-02-15 07:55:00|3691.1|3679.1|3692.9|3680.9|3693.3|3681.3|3691.1|3679.1|2
1613376000000|2021-02-15 08:00:00|3693.3|3681.3|3705.9|3693.9|3706.2|3694.2|3692.8|3680.8|13
1613376300000|2021-02-15 08:05:00|3706.2|3694.2|3707|3695|3707|3695|3703.1|3691.1|31
1613376600000|2021-02-15 08:10:00|3707.4|3695.4|3717.7|3705.7|3721.4|3709.3|3707.4|3695.4|148
1613376900000|2021-02-15 08:15:00|3718.5|3702.5|3718.2|3706.2|3719.4|3707.4|3716.3|3702.5|28
1613377200000|2021-02-15 08:20:00|3717.8|3705.8|3728.5|3716.5|3728.5|3716.5|3717|3705|23
1613377500000|2021-02-15 08:25:00|3728.9|3716.9|3738.5|3726.5|3741.6|3729.6|3728.9|3716.9|70
1613377800000|2021-02-15 08:30:00|3738.1|3726.1|3750.5|3738.5|3752.6|3740.6|3738.1|3726.1|55
1613378100000|2021-02-15 08:35:00|3750.6|3738.6|3739.2|3727.2|3751.4|3739.4|3739|3727|52
1613378400000|2021-02-15 08:40:00|3740.2|3728.2|3742.7|3730.7|3743.3|3731.3|3740|3728|8
1613378700000|2021-02-15 08:45:00|3742.3|3730.3|3737.1|3725.1|3743.2|3731.2|3729.8|3717.8|26
1613379000000|2021-02-15 08:50:00|3739.6|3723.6|3739|3727|3742.5|3730.5|3737.4|3723.6|1
1613379300000|2021-02-15 08:55:00|3738.5|3726.5|3734.7|3722.7|3741.3|3729.3|3732.2|3719.7|19
1613379600000|2021-02-15 09:00:00|3735.3|3723.3|3736|3724|3739.7|3727.7|3735.3|3723.3|4
1613379900000|2021-02-15 09:05:00|3735.6|3723.6|3729.7|3717.7|3735.6|3723.6|3728.7|3716.7|19
1613380200000|2021-02-15 09:10:00|3729.2|3717.2|3730.5|3718.5|3733.2|3721.2|3728.5|3716.5|7
1613380500000|2021-02-15 09:15:00|3731.3|3719.3|3741.4|3729.4|3741.5|3729.5|3731.1|3719.1|23
1613380800000|2021-02-15 09:20:00|3741.9|3729.9|3750.1|3738.1|3750.5|3738.5|3741.1|3729.1|73
1613381100000|2021-02-15 09:25:00|3750.5|3738.5|3746.8|3734.8|3751.8|3739.8|3746.3|3731.7|37
1613381400000|2021-02-15 09:30:00|3746.4|3734.4|3749.5|3737.5|3749.9|3737.9|3744.9|3732.9|32
1613381700000|2021-02-15 09:35:00|3749.4|3737.4|3753.2|3741.2|3757.9|3745.9|3749|3737|62
1613382000000|2021-02-15 09:40:00|3754|3742|3764|3752|3764|3752|3752.9|3740.9|43
1613382300000|2021-02-15 09:45:00|3760.8|3748.8|3767|3755|3772.5|3760.5|3760.1|3748.1|58
1613382600000|2021-02-15 09:50:00|3766.6|3754.6|3763.4|3751.4|3767.3|3755.3|3761.4|3749.4|18
1613382900000|2021-02-15 09:55:00|3763.5|3751.5|3776.2|3764.2|3776.5|3764.5|3761.6|3749.6|128
1613442600000|2021-02-16 02:30:00|3792.8|3776.8|3763.4|3751.4|3792.8|3777.7|3761.2|3749.2|6
1613442900000|2021-02-16 02:35:00|3763.5|3751.5|3756.9|3744.9|3763.9|3751.9|3753.4|3739.5|3
1613443200000|2021-02-16 02:40:00|3756.8|3744.8|3764.5|3752.5|3767.3|3755.3|3754.9|3742.9|16
1613443500000|2021-02-16 02:45:00|3764.6|3752.6|3770.4|3758.4|3771.7|3759.7|3759|3747|23
1613443800000|2021-02-16 02:50:00|3770.5|3758.5|3785.9|3769.9|3791.6|3778.4|3770.5|3758.5|43
1613444100000|2021-02-16 02:55:00|3785.8|3769.8|3793.5|3781.5|3794|3782|3783.3|3769.4|7
1613444400000|2021-02-16 03:00:00|3793.1|3781.1|3780.5|3768.5|3800.9|3788.9|3777.2|3761.2|13
1613444700000|2021-02-16 03:05:00|3780.1|3768.1|3791.9|3779.9|3797.3|3784.7|3779.1|3767.1|15
1613445000000|2021-02-16 03:10:00|3791.4|3779.4|3796.7|3784.7|3796.7|3784.7|3791.4|3779.4|20
1613445300000|2021-02-16 03:15:00|3797.1|3785.1|3803.2|3791.2|3804.3|3792.3|3792.3|3780.3|67
1613445600000|2021-02-16 03:20:00|3803.1|3791.1|3801.7|3789.7|3804.8|3792.8|3797.5|3785.5|44
1613445900000|2021-02-16 03:25:00|3801.8|3789.8|3801.1|3789.1|3803.3|3791.3|3800.8|3788.8|14
1613446200000|2021-02-16 03:30:00|3801|3789|3805.3|3793.3|3806.2|3794.2|3788.7|3768.7|18
1613446500000|2021-02-16 03:35:00|3804.9|3792.9|3809.1|3797.1|3809.3|3797.3|3803.6|3791.6|157
1613446800000|2021-02-16 03:40:00|3808.7|3796.7|3808.8|3796.8|3809.5|3797.5|3805.3|3793.3|10
1613447100000|2021-02-16 03:45:00|3808.7|3796.7|3814.7|3802.7|3816.1|3804.1|3807.9|3795.9|11
1613447400000|2021-02-16 03:50:00|3814|3802|3818.8|3806.8|3819.7|3807.7|3813.6|3801.6|9
1613447700000|2021-02-16 03:55:00|3818.9|3806.9|3824|3812|3825.4|3813.4|3818.9|3806.9|6
1613448000000|2021-02-16 04:00:00|3823.9|3811.9|3815.6|3803.6|3823.9|3811.9|3815.5|3803.1|30
1613448300000|2021-02-16 04:05:00|3815.2|3803.2|3807.3|3795.3|3815.3|3803.3|3805.9|3793.9|55
1613448600000|2021-02-16 04:10:00|3805.6|3793.6|3808.1|3796.1|3809.9|3797.9|3805.2|3793.2|35
1613448900000|2021-02-16 04:15:00|3808|3796|3808.6|3796.6|3808.6|3796.6|3805.9|3793.9|18
1613449200000|2021-02-16 04:20:00|3808.5|3796.5|3811.2|3799.2|3812.2|3800.2|3808.5|3796.5|12
1613449500000|2021-02-16 04:25:00|3811.1|3799.1|3816.9|3804.9|3820.7|3807.3|3810.8|3798.8|132
1613457000000|2021-02-16 06:30:00|3811.7|3799.7|3821.6|3809.6|3822.1|3810.1|3811.7|3799.2|22
1613457300000|2021-02-16 06:35:00|3821.5|3809.5|3821.2|3809.2|3822.1|3810.1|3819.4|3807.4|12
1613457600000|2021-02-16 06:40:00|3820|3808|3814.8|3802.8|3820.5|3808.5|3813.5|3801.5|2
1613457900000|2021-02-16 06:45:00|3814.5|3802.5|3815.5|3803.5|3815.6|3803.6|3813.4|3801.4|5
1613458200000|2021-02-16 06:50:00|3816|3804|3816.1|3804.1|3821.7|3809.7|3815.1|3803.1|6
1613458500000|2021-02-16 06:55:00|3815.7|3803.7|3817.5|3805.5|3818.1|3805.5|3813.5|3801.5|1
1613458800000|2021-02-16 07:00:00|3817.6|3805.6|3815|3803|3821.5|3809.5|3814.7|3802.7|8
1613459100000|2021-02-16 07:05:00|3814.9|3802.9|3812|3800|3815.3|3803.3|3800.9|3787|39
1613459400000|2021-02-16 07:10:00|3812.5|3800.5|3804.6|3788.6|3812.5|3800.5|3800.6|3787.6|10
1613459700000|2021-02-16 07:15:00|3802.5|3790.5|3797.4|3785.4|3803.6|3790.5|3794.3|3782.3|12
1613460000000|2021-02-16 07:20:00|3797|3785|3789.7|3777.7|3799|3787|3787.6|3774.1|42
1613460300000|2021-02-16 07:25:00|3789.6|3777.6|3780.4|3768.4|3791.5|3777.6|3766.2|3751.8|0
1613460600000|2021-02-16 07:30:00|3780.7|3768.7|3780.3|3760.3|3789.5|3777.5|3777.8|3759.9|57
1613460900000|2021-02-16 07:35:00|3780.1|3760.1|3752.3|3736.3|3782.5|3763.7|3752.3|3736.3|0
1613461200000|2021-02-16 07:40:00|3752.2|3736.2|3754.5|3742.5|3759.8|3743.4|3745.7|3732.3|3
1613461500000|2021-02-16 07:45:00|3754|3742|3766.7|3750.7|3772.6|3756.6|3746.1|3734.1|10
1613461800000|2021-02-16 07:50:00|3767.1|3751.1|3778.4|3766.4|3779.6|3767.6|3758.3|3746.3|3
1613462100000|2021-02-16 07:55:00|3778.3|3766.3|3778.9|3762.9|3782.1|3770.1|3772.4|3760.4|17
1613462400000|2021-02-16 08:00:00|3778.5|3762.5|3788.6|3776.6|3789.1|3777.1|3776|3761.9|20
1613462700000|2021-02-16 08:05:00|3788.7|3776.7|3769.6|3757.6|3789.6|3777.6|3768.2|3756.2|8
1613463000000|2021-02-16 08:10:00|3770.1|3758.1|3765.5|3753.5|3770.1|3758.1|3761.7|3749.7|9
1613463300000|2021-02-16 08:15:00|3765|3753|3762.1|3750.1|3765|3753|3761.3|3749.3|1
1613463600000|2021-02-16 08:20:00|3761.6|3749.6|3783.7|3771.7|3783.7|3771.7|3754.7|3742.7|28
1613463900000|2021-02-16 08:25:00|3783.6|3771.6|3786.1|3774.1|3789.7|3777.7|3782.5|3770.5|24
1613464200000|2021-02-16 08:30:00|3786.5|3774.5|3784|3772|3787.9|3775.9|3781.8|3766.9|7
1613464500000|2021-02-16 08:35:00|3783.9|3771.9|3778.5|3762.5|3789.8|3777.8|3776|3760|40
1613464800000|2021-02-16 08:40:00|3779|3763|3792.8|3780.8|3795.2|3783.2|3779|3763|68
1613465100000|2021-02-16 08:45:00|3793.7|3781.7|3786.5|3774.5|3795.1|3783.1|3783|3769.4|10
1613465400000|2021-02-16 08:50:00|3787.2|3775.2|3784.5|3768.5|3788.4|3776.4|3781|3763.8|10
1613465700000|2021-02-16 08:55:00|3783.9|3771.9|3798.6|3786.6|3799.1|3787.1|3783.9|3771.9|33
1613466000000|2021-02-16 09:00:00|3798.7|3786.7|3795.2|3779.2|3801.7|3789.7|3790.2|3773.6|11
1613466300000|2021-02-16 09:05:00|3794.7|3778.7|3794.2|3782.2|3800.4|3788.4|3792.6|3776.2|3
1613466600000|2021-02-16 09:10:00|3794.3|3782.3|3789.4|3769.4|3794.5|3782.5|3786.5|3766.5|6
1613466900000|2021-02-16 09:15:00|3789|3769|3768.3|3748.3|3789.9|3772.5|3766.8|3748.3|0
1613467200000|2021-02-16 09:20:00|3765.3|3749.3|3761|3749|3775.9|3758.4|3759.6|3747.6|0
1613467500000|2021-02-16 09:25:00|3762.8|3750.8|3765.4|3749.4|3773.3|3756.2|3759.8|3747.8|0
1613467800000|2021-02-16 09:30:00|3763.3|3751.3|3769.1|3757.1|3772.1|3757.5|3757.9|3745.9|20
1613468100000|2021-02-16 09:35:00|3769.5|3757.5|3756.2|3744.2|3772|3758.1|3755.5|3743.5|6
1613468400000|2021-02-16 09:40:00|3756.3|3744.3|3765.3|3753.3|3770.7|3758.7|3756.3|3744.3|24
1613468700000|2021-02-16 09:45:00|3766.2|3754.2|3768.5|3752.5|3774.3|3760.7|3764.8|3749.5|3
1613469000000|2021-02-16 09:50:00|3766.5|3754.5|3770.7|3758.7|3774|3762|3760|3746.5|11
1613469300000|2021-02-16 09:55:00|3771.4|3759.4|3773.4|3757.4|3783.3|3771.2|3769.8|3757|18
1613529000000|2021-02-17 02:30:00|3821.8|3805.8|3828.3|3816.3|3834.7|3822.7|3819.9|3803.9|0
1613529300000|2021-02-17 02:35:00|3828.8|3816.8|3830.9|3814.9|3832.2|3818|3827.7|3814.5|10
1613529600000|2021-02-17 02:40:00|3831.3|3815.3|3833|3821|3833.5|3821.5|3830.7|3815.3|0
1613529900000|2021-02-17 02:45:00|3833.1|3821.1|3838|3826|3841.8|3828.3|3833|3821|114
1613530200000|2021-02-17 02:50:00|3837.6|3825.6|3836.4|3824.4|3838.9|3826.9|3836.4|3824.4|0
1613530500000|2021-02-17 02:55:00|3836.3|3824.3|3842.4|3830.4|3842.8|3830.8|3828.9|3815.9|21
1613530800000|2021-02-17 03:00:00|3842.8|3830.8|3845.3|3833.3|3848.9|3836.8|3842.7|3830.6|37
1613531100000|2021-02-17 03:05:00|3845.7|3833.7|3861.7|3849.7|3866.5|3854.5|3845.6|3833.6|113
1613531400000|2021-02-17 03:10:00|3862.5|3850.5|3864.8|3852.8|3869.1|3854.9|3862.5|3850.5|100
1613531700000|2021-02-17 03:15:00|3864.9|3852.9|3872|3860|3872.1|3860.1|3864.8|3852.8|31
1613532000000|2021-02-17 03:20:00|3872.1|3860.1|3860.4|3848.4|3873|3861|3860.4|3846.5|13
1613532300000|2021-02-17 03:25:00|3858.4|3846.4|3861.5|3849.5|3862.5|3850.5|3858.1|3844.5|2
1613532600000|2021-02-17 03:30:00|3862|3850|3859.4|3847.4|3862|3850|3856.9|3843.5|2
1613532900000|2021-02-17 03:35:00|3859.3|3847.3|3856|3844|3860.7|3847.8|3854.7|3841.8|0
1613533200000|2021-02-17 03:40:00|3854.7|3842.7|3863.1|3851.1|3864.9|3852.9|3854.7|3842.7|32
1613533500000|2021-02-17 03:45:00|3863.5|3851.5|3864.1|3848.1|3868.9|3856.9|3862.2|3846.4|2
1613533800000|2021-02-17 03:50:00|3864.5|3848.5|3859.9|3843.9|3865|3850.9|3856.5|3843|11
1613534100000|2021-02-17 03:55:00|3860.4|3844.4|3862|3850|3863.4|3851.4|3860.4|3844.4|0
1613534400000|2021-02-17 04:00:00|3863|3851|3863.6|3851.6|3867.3|3855.3|3862.5|3850.5|10
1613534700000|2021-02-17 04:05:00|3865.3|3853.3|3862|3850|3865.7|3853.7|3862|3850|10
1613535000000|2021-02-17 04:10:00|3861.2|3849.2|3859.7|3847.7|3861.2|3849.2|3857.7|3845.7|2
1613535300000|2021-02-17 04:15:00|3860.2|3848.2|3857.3|3845.3|3860.2|3848.2|3857.3|3845.3|21
1613535600000|2021-02-17 04:20:00|3856.9|3844.9|3861.4|3849.4|3863.7|3851.7|3856.3|3841.6|28
1613535900000|2021-02-17 04:25:00|3861.8|3849.8|3859.7|3847.7|3862.7|3850.4|3855.4|3842.4|23
1613543400000|2021-02-17 06:30:00|3860.1|3848.1|3869.7|3857.7|3870.2|3858.2|3860.1|3848.1|33
1613543700000|2021-02-17 06:35:00|3870.1|3858.1|3863.8|3851.8|3870.1|3858.1|3863.8|3851.8|25
1613544000000|2021-02-17 06:40:00|3864.2|3852.2|3857.1|3845.1|3867.5|3855.5|3855.6|3843.6|37
1613544300000|2021-02-17 06:45:00|3856.7|3844.7|3848.9|3836.9|3858.2|3846.2|3848.9|3836.9|60
1613544600000|2021-02-17 06:50:00|3848.5|3836.5|3850.7|3838.7|3853.1|3841.1|3848.5|3836.5|98
1613544900000|2021-02-17 06:55:00|3850.6|3838.6|3851.5|3839.5|3853.2|3841.2|3850|3838|78
1613545200000|2021-02-17 07:00:00|3850.5|3838.5|3857.3|3845.3|3858.3|3846.3|3846.6|3834.6|40
1613545500000|2021-02-17 07:05:00|3856.8|3844.8|3849.1|3837.1|3856.8|3844.8|3848.6|3836.6|0
1613545800000|2021-02-17 07:10:00|3849.5|3837.5|3846.6|3834.6|3855.4|3843.4|3846.5|3834.5|17
1613546100000|2021-02-17 07:15:00|3847|3835|3847.5|3835.5|3853|3841|3844.4|3832.4|9
1613546400000|2021-02-17 07:20:00|3847.4|3835.4|3855.6|3843.6|3855.6|3843.6|3847.4|3835.4|29
1613546700000|2021-02-17 07:25:00|3855.5|3843.5|3854.4|3842.4|3863.2|3851.2|3854.4|3842.4|41
1613547000000|2021-02-17 07:30:00|3854.9|3842.9|3850.8|3838.8|3857.1|3845.1|3847.3|3835.3|12
1613547300000|2021-02-17 07:35:00|3851.3|3839.3|3852.9|3840.9|3856.7|3844.7|3849.8|3837.8|12
1613547600000|2021-02-17 07:40:00|3852.8|3840.8|3856.3|3844.3|3856.3|3844.3|3852.2|3840.2|28
1613547900000|2021-02-17 07:45:00|3856.4|3844.4|3861|3849|3863|3851|3855.5|3843.5|26
1613548200000|2021-02-17 07:50:00|3861.6|3849.6|3866.4|3854.4|3868.1|3856.1|3859.6|3847.6|40
1613548500000|2021-02-17 07:55:00|3865.5|3853.5|3861.3|3849.3|3868.2|3856.2|3860.4|3848.4|5
1613548800000|2021-02-17 08:00:00|3860.9|3848.9|3853.8|3841.8|3864.9|3852.9|3852.3|3840.3|1
1613549100000|2021-02-17 08:05:00|3853.9|3841.9|3849.4|3837.4|3855|3843|3848.5|3836.5|15
1613549400000|2021-02-17 08:10:00|3848.9|3836.9|3854.4|3842.4|3861.2|3849.2|3844.4|3832.4|4
1613549700000|2021-02-17 08:15:00|3853.9|3841.9|3848.3|3836.3|3853.9|3841.9|3844.9|3832.9|0
1613550000000|2021-02-17 08:20:00|3848.2|3836.2|3849.1|3837.1|3851.1|3839.1|3841.9|3829.9|9
1613550300000|2021-02-17 08:25:00|3848.7|3836.7|3844.2|3832.2|3848.7|3836.7|3843.7|3831.7|0
1613550600000|2021-02-17 08:30:00|3844.1|3832.1|3842.6|3830.6|3844.8|3832.8|3838.9|3826.9|11
1613550900000|2021-02-17 08:35:00|3842.7|3830.7|3834.9|3822.9|3845.9|3833.9|3832.5|3820.5|16
1613551200000|2021-02-17 08:40:00|3835.3|3823.3|3840.5|3828.5|3842.5|3830.5|3834.6|3822.6|8
1613551500000|2021-02-17 08:45:00|3840.9|3828.9|3837.3|3825.3|3840.9|3828.9|3835.9|3823.9|6
1613551800000|2021-02-17 08:50:00|3836.9|3824.9|3839.2|3827.2|3839.2|3827.2|3831.4|3819.4|9
1613552100000|2021-02-17 08:55:00|3839.7|3827.7|3842|3830|3842.7|3830.7|3834.5|3822.5|21
1613552400000|2021-02-17 09:00:00|3842.5|3830.5|3845.2|3833.2|3846.2|3834.2|3835.3|3823.3|11
1613552700000|2021-02-17 09:05:00|3845.6|3833.6|3842.3|3830.3|3847.1|3835.1|3837.6|3825.6|20
1613553000000|2021-02-17 09:10:00|3843.8|3831.8|3840.5|3828.5|3843.8|3831.8|3838.9|3826.9|2
1613553300000|2021-02-17 09:15:00|3841|3829|3835|3823|3841.5|3829.5|3833.3|3821.3|1
1613553600000|2021-02-17 09:20:00|3834.1|3822.1|3835|3823|3835|3823|3829.4|3817.4|64
1613553900000|2021-02-17 09:25:00|3835.3|3823.3|3842.2|3826.2|3842.2|3829.8|3833.8|3820.2|6
1613554200000|2021-02-17 09:30:00|3842.6|3826.6|3843.6|3827.6|3848.5|3834.4|3840.3|3826.1|24
1613554500000|2021-02-17 09:35:00|3844|3828|3849.4|3837.4|3850.4|3838.4|3843.5|3828|20
1613554800000|2021-02-17 09:40:00|3850.2|3838.2|3849.8|3837.8|3850.3|3838.3|3846.5|3834.5|29
1613555100000|2021-02-17 09:45:00|3850.3|3838.3|3855|3843|3855.5|3843.5|3848.2|3836.2|15
1613555400000|2021-02-17 09:50:00|3855.4|3843.4|3850.9|3838.9|3860.3|3848.3|3848.6|3836.6|49
1613555700000|2021-02-17 09:55:00|3852.7|3840.7|3857.3|3845.3|3857.4|3845.3|3851.1|3836.3|15
1613615400000|2021-02-18 02:30:00|3819.4|3799.4|3791.9|3775.9|3821.4|3803.3|3784|3764.6|12
1613615700000|2021-02-18 02:35:00|3792.4|3776.4|3798.6|3786.6|3801.9|3788.3|3791.2|3775.2|1
1613616000000|2021-02-18 02:40:00|3802.5|3786.5|3791.7|3779.7|3804.9|3790.6|3790.4|3778.4|10
1613616300000|2021-02-18 02:45:00|3792.1|3780.1|3779.8|3767.8|3792.1|3780.1|3778.2|3766.2|30
1613616600000|2021-02-18 02:50:00|3779.3|3767.3|3789.6|3777.6|3789.6|3777.6|3777.5|3765.5|24
1613616900000|2021-02-18 02:55:00|3790.1|3778.1|3792.1|3780.1|3792.6|3780.6|3788.3|3776.3|1
1613617200000|2021-02-18 03:00:00|3792.6|3780.6|3800|3788|3803.5|3791|3792.6|3780.6|10
1613617500000|2021-02-18 03:05:00|3800.4|3788.4|3791.2|3779.2|3802.6|3790.6|3789.9|3777.9|14
1613617800000|2021-02-18 03:10:00|3790.8|3778.8|3795.1|3783.1|3798.2|3783.7|3790.8|3778.8|0
1613618100000|2021-02-18 03:15:00|3794.7|3782.7|3785.1|3773.1|3797.7|3783.6|3782.9|3770.9|19
1613618400000|2021-02-18 03:20:00|3785.6|3773.6|3780.6|3768.6|3785.6|3773.6|3776.8|3764.8|54
1613618700000|2021-02-18 03:25:00|3780.2|3768.2|3777.9|3765.9|3786|3774|3776.7|3764.7|19
1613619000000|2021-02-18 03:30:00|3777.8|3765.8|3780|3768|3786.2|3774.2|3777.8|3765.8|2
1613619300000|2021-02-18 03:35:00|3780.9|3768.9|3775|3763|3782.6|3770.6|3771.7|3759.7|47
1613619600000|2021-02-18 03:40:00|3774.5|3762.5|3775.6|3763.6|3775.6|3763.6|3771.7|3759.7|32
1613619900000|2021-02-18 03:45:00|3776|3764|3774.7|3762.7|3776.4|3764.4|3772.3|3760.3|9
1613620200000|2021-02-18 03:50:00|3775|3763|3779.3|3763.3|3780.8|3764.8|3775|3761.2|0
1613620500000|2021-02-18 03:55:00|3779.4|3763.4|3785.4|3765.4|3785.4|3766.9|3776.8|3762.9|0
1613620800000|2021-02-18 04:00:00|3783.5|3767.5|3785.1|3765.1|3787.6|3770.1|3782.1|3765.1|0
1613621100000|2021-02-18 04:05:00|3785.5|3765.5|3775.9|3763.9|3788.5|3769.2|3774.1|3762.1|0
1613621400000|2021-02-18 04:10:00|3780.3|3764.3|3776|3764|3780.3|3765.6|3775.8|3762.5|11
1613621700000|2021-02-18 04:15:00|3775.9|3763.9|3777.7|3765.7|3781.8|3766|3775.9|3763.6|0
1613622000000|2021-02-18 04:20:00|3778.1|3766.1|3779.9|3767.9|3781.2|3767.9|3778.1|3765.2|0
1613622300000|2021-02-18 04:25:00|3779.4|3767.4|3784.6|3768.6|3786.7|3772.8|3779|3766.4|0
1613629800000|2021-02-18 06:30:00|3786.5|3770.5|3778.7|3766.7|3788.9|3775.6|3777.8|3765.8|1
1613630100000|2021-02-18 06:35:00|3778.2|3766.2|3772.5|3760.5|3782.2|3768.5|3772|3760|12
1613630400000|2021-02-18 06:40:00|3772.6|3760.6|3771.6|3759.6|3773.9|3761.9|3771|3759|16
1613630700000|2021-02-18 06:45:00|3772|3760|3769.8|3757.8|3772.1|3760.1|3766.5|3754.5|29
1613631000000|2021-02-18 06:50:00|3769.3|3757.3|3760.6|3748.6|3769.3|3757.3|3758|3746|54
1613631300000|2021-02-18 06:55:00|3759.8|3747.8|3765.1|3753.1|3765.1|3753.1|3759.3|3747.3|10
1613631600000|2021-02-18 07:00:00|3763.8|3751.8|3756.1|3744.1|3763.8|3751.8|3752.8|3740.8|8
1613631900000|2021-02-18 07:05:00|3756.5|3744.5|3758.9|3746.9|3760.2|3748.2|3756.5|3744.5|39
1613632200000|2021-02-18 07:10:00|3757.6|3745.6|3749.2|3737.2|3759.6|3746|3747|3735|41
1613632500000|2021-02-18 07:15:00|3749.1|3737.1|3746.2|3734.2|3751.3|3737.1|3742.1|3729.3|17
1613632800000|2021-02-18 07:20:00|3745.8|3733.8|3748|3736|3749.5|3736|3745.8|3730.6|0
1613633100000|2021-02-18 07:25:00|3749.5|3733.5|3743.1|3731.1|3750.1|3736|3743.1|3728.6|7
1613633400000|2021-02-18 07:30:00|3742.6|3730.6|3741.6|3725.6|3742.6|3730.6|3736.2|3724.2|0
1613633700000|2021-02-18 07:35:00|3741.2|3725.2|3746.4|3730.4|3747.2|3734.3|3741.2|3725.2|1
1613634000000|2021-02-18 07:40:00|3746.8|3730.8|3738.9|3726.9|3747.2|3734.2|3738.1|3726.1|8
1613634300000|2021-02-18 07:45:00|3738.4|3726.4|3736.2|3724.2|3742.6|3730.6|3736.2|3723.5|28
1613634600000|2021-02-18 07:50:00|3736.4|3724.4|3746.5|3734.5|3747.1|3734.9|3736.2|3724.2|4
1613634900000|2021-02-18 07:55:00|3746.1|3734.1|3753.2|3741.2|3753.2|3741.2|3745.6|3731.5|13
1613635200000|2021-02-18 08:00:00|3752.8|3740.8|3749.6|3737.6|3754.9|3742.9|3747.1|3735.1|16
1613635500000|2021-02-18 08:05:00|3748.7|3736.7|3742.3|3730.3|3748.7|3736.7|3741.1|3729.1|18
1613635800000|2021-02-18 08:10:00|3741.8|3729.8|3747|3735|3747.5|3735.5|3741.8|3729.8|1
1613636100000|2021-02-18 08:15:00|3747.4|3735.4|3742.3|3730.3|3747.4|3735.4|3739.2|3727.2|11
1613636400000|2021-02-18 08:20:00|3741.8|3729.8|3727.8|3715.8|3741.8|3729.8|3726.1|3714.1|45
1613636700000|2021-02-18 08:25:00|3729.6|3717.6|3719.8|3707.8|3732.7|3720.7|3719.8|3707.8|22
1613637000000|2021-02-18 08:30:00|3719.7|3707.7|3730.4|3714.4|3732.7|3718.7|3717.5|3705.5|7
1613637300000|2021-02-18 08:35:00|3729.6|3713.6|3726.3|3714.3|3733.6|3716.3|3724.5|3708.6|4
1613637600000|2021-02-18 08:40:00|3723.7|3711.7|3717.4|3705.4|3726.1|3712.2|3715.1|3703.1|7
1613637900000|2021-02-18 08:45:00|3716.5|3704.5|3723.6|3711.6|3725.2|3713|3714.2|3702.2|25
1613638200000|2021-02-18 08:50:00|3722.2|3710.2|3727.4|3715.4|3727.6|3715.6|3721.6|3709.6|7
1613638500000|2021-02-18 08:55:00|3727.5|3715.5|3727.5|3715.5|3727.6|3715.6|3724.3|3712.3|0
1613638800000|2021-02-18 09:00:00|3727.1|3715.1|3727.5|3715.5|3727.5|3715.5|3723.4|3711.4|0
1613639100000|2021-02-18 09:05:00|3727.9|3715.9|3722.1|3710.1|3730.8|3716|3720.5|3708.5|49
1613639400000|2021-02-18 09:10:00|3722|3710|3722.7|3710.7|3727|3715|3721.6|3709.6|18
1613639700000|2021-02-18 09:15:00|3722.8|3710.8|3725.7|3713.7|3725.7|3713.7|3722.7|3710.7|0
1613640000000|2021-02-18 09:20:00|3726.2|3714.2|3720.8|3708.8|3726.6|3714.6|3717.4|3705.4|6
1613640300000|2021-02-18 09:25:00|3721.2|3709.2|3717.6|3705.6|3721.2|3709.2|3714.7|3702.7|9
1613640600000|2021-02-18 09:30:00|3718.9|3706.9|3714.5|3702.5|3718.9|3706.9|3713|3701|13
1613640900000|2021-02-18 09:35:00|3715.4|3703.4|3715.6|3699.6|3715.6|3703.4|3709.7|3697.7|7
1613641200000|2021-02-18 09:40:00|3714.4|3702.4|3713.9|3701.9|3719.9|3703.9|3709.8|3697.8|0
1613641500000|2021-02-18 09:45:00|3714.4|3702.4|3705.1|3693.1|3719|3705.1|3705.1|3693.1|26
1613641800000|2021-02-18 09:50:00|3705|3693|3698.7|3686.7|3708.8|3693|3683.8|3668.1|86
1613642100000|2021-02-18 09:55:00|3698.2|3686.2|3708.9|3688.9|3712.2|3694.9|3692.5|3678.6|79
1613701800000|2021-02-19 02:30:00|3714.6|3694.6|3706.7|3686.7|3714.6|3694.6|3689.9|3673.5|0
1613702100000|2021-02-19 02:35:00|3707.2|3687.2|3708|3696|3714.7|3700.8|3706.2|3686.2|21
1613702400000|2021-02-19 02:40:00|3707.6|3695.6|3704.4|3688.4|3709.4|3697.4|3697.6|3681.3|9
1613702700000|2021-02-19 02:45:00|3705.2|3689.2|3705.3|3693.3|3708.3|3695.5|3701.8|3687.5|3
1613703000000|2021-02-19 02:50:00|3706.7|3694.7|3704.7|3692.7|3708.3|3696.3|3702|3690|9
1613703300000|2021-02-19 02:55:00|3703.8|3691.8|3695.3|3683.3|3707.8|3695.8|3692.3|3678.8|11
1613703600000|2021-02-19 03:00:00|3695.7|3683.7|3712.8|3700.8|3719.8|3703.7|3695.1|3680.6|29
1613703900000|2021-02-19 03:05:00|3712.3|3700.3|3723.1|3711.1|3723.1|3711.1|3712.3|3700.3|11
1613704200000|2021-02-19 03:10:00|3722.6|3710.6|3720.8|3708.8|3724.1|3712.1|3719.2|3707.2|15
1613704500000|2021-02-19 03:15:00|3721.7|3709.7|3738.2|3726.2|3738.4|3726.2|3714.9|3702.9|9
1613704800000|2021-02-19 03:20:00|3739.1|3727.1|3739|3727|3752.6|3732.9|3736.8|3724.8|26
1613705100000|2021-02-19 03:25:00|3739.5|3727.5|3750.2|3738.2|3750.7|3738.7|3739.5|3725.6|6
1613705400000|2021-02-19 03:30:00|3747.5|3735.5|3744.2|3732.2|3749.7|3735.5|3743.6|3729.6|21
1613705700000|2021-02-19 03:35:00|3743.7|3731.7|3745.8|3733.8|3749.3|3735.2|3741.3|3728.5|13
1613706000000|2021-02-19 03:40:00|3745.7|3733.7|3743.6|3731.6|3745.7|3733.7|3740.8|3728.8|14
1613706300000|2021-02-19 03:45:00|3742.7|3730.7|3743.7|3731.7|3744.6|3731.8|3735.2|3718.3|12
1613706600000|2021-02-19 03:50:00|3745.1|3733.1|3744.4|3732.4|3747.8|3735.8|3743.5|3729.9|6
1613706900000|2021-02-19 03:55:00|3744|3732|3742.6|3730.6|3746.7|3733.3|3742.6|3729.8|1
1613707200000|2021-02-19 04:00:00|3742.2|3730.2|3747.2|3735.2|3747.2|3735.2|3739.3|3727.3|0
1613707500000|2021-02-19 04:05:00|3747.1|3735.1|3742.6|3730.6|3749.3|3735.1|3742.6|3730.3|7
1613707800000|2021-02-19 04:10:00|3743.1|3731.1|3742.2|3726.2|3744.4|3731.9|3739.8|3726.2|7
1613708100000|2021-02-19 04:15:00|3742.7|3726.7|3735.9|3723.9|3744.1|3730.4|3734.9|3722.9|4
1613708400000|2021-02-19 04:20:00|3735.4|3723.4|3737.1|3725.1|3744|3729.2|3733.5|3719|6
1613708700000|2021-02-19 04:25:00|3738|3726|3743.3|3731.3|3743.3|3731.3|3735.1|3723.1|1
1613716200000|2021-02-19 06:30:00|3748.3|3736.3|3758.8|3746.8|3761.2|3749.2|3748.3|3733.4|5
1613716500000|2021-02-19 06:35:00|3758.3|3746.3|3757.2|3745.2|3762.4|3750.1|3757.2|3743.3|1
1613716800000|2021-02-19 06:40:00|3758.2|3742.2|3761.5|3749.5|3761.5|3749.5|3757.2|3739.8|4
1613717100000|2021-02-19 06:45:00|3761|3749|3752.9|3740.9|3762.9|3750.9|3750.6|3732.9|0
1613717400000|2021-02-19 06:50:00|3753|3741|3758.6|3746.6|3760.1|3746.6|3752.9|3735|2
1613717700000|2021-02-19 06:55:00|3759.6|3743.6|3757.4|3737.4|3759.6|3743.6|3752.3|3735|0
1613718000000|2021-02-19 07:00:00|3755.2|3739.2|3747.9|3731.9|3755.2|3739.3|3745.8|3727|0
1613718300000|2021-02-19 07:05:00|3749.8|3729.8|3728.9|3716.9|3750.5|3732|3728.9|3716.9|2
1613718600000|2021-02-19 07:10:00|3729|3717|3731.4|3719.4|3735.1|3723.1|3722.2|3710.2|3
1613718900000|2021-02-19 07:15:00|3730.5|3718.5|3729.3|3717.3|3743.7|3726.8|3729.1|3717.1|6
1613719200000|2021-02-19 07:20:00|3728.8|3716.8|3732.4|3716.4|3734.5|3720|3720.8|3708.8|12
1613719500000|2021-02-19 07:25:00|3731.4|3719.4|3730.5|3718.5|3737.9|3725.9|3729.6|3716.4|31
1613719800000|2021-02-19 07:30:00|3730.1|3718.1|3732.8|3720.8|3736.1|3724.1|3727.2|3715.2|5
1613720100000|2021-02-19 07:35:00|3733.3|3721.3|3741.4|3729.4|3743.7|3731.7|3733.3|3720.4|6
1613720400000|2021-02-19 07:40:00|3741.9|3729.9|3750.8|3738.8|3753.2|3741.2|3739|3727|9
1613720700000|2021-02-19 07:45:00|3750.3|3738.3|3750.5|3734.5|3758.9|3744|3749.5|3734.5|1
1613721000000|2021-02-19 07:50:00|3750.9|3734.9|3764.3|3748.3|3766.8|3752.8|3746|3732.5|5
1613721300000|2021-02-19 07:55:00|3764.2|3748.2|3765.5|3753.5|3768.5|3756.5|3759.3|3743.3|3
1613721600000|2021-02-19 08:00:00|3764.5|3752.5|3765|3753|3767.5|3755.5|3761|3749|7
1613721900000|2021-02-19 08:05:00|3765.1|3753.1|3762.8|3750.8|3767.4|3755.4|3760.4|3748.4|8
1613722200000|2021-02-19 08:10:00|3763.3|3751.3|3756.5|3744.5|3765.2|3753.2|3754.5|3742.5|7
1613722500000|2021-02-19 08:15:00|3757.4|3745.4|3757|3745|3763.9|3751.9|3756.9|3744.9|13
1613722800000|2021-02-19 08:20:00|3757.4|3745.4|3747.5|3735.5|3758|3746|3747.5|3734.6|3
1613723100000|2021-02-19 08:25:00|3750.2|3734.2|3756.3|3744.3|3758.2|3745.7|3748.5|3734.2|4
1613723400000|2021-02-19 08:30:00|3756.8|3744.8|3760.8|3748.8|3763.2|3751.2|3754.7|3742.7|6
1613723700000|2021-02-19 08:35:00|3761.8|3749.8|3770.5|3758.5|3775.7|3763.7|3759.9|3747.9|29
1613724000000|2021-02-19 08:40:00|3770.4|3758.4|3762.4|3750.4|3770.4|3758.4|3754.9|3742.9|16
1613724300000|2021-02-19 08:45:00|3762.3|3750.3|3751.2|3739.2|3767.3|3755.3|3751.2|3739.2|24
1613724600000|2021-02-19 08:50:00|3751.3|3739.3|3756.4|3744.4|3757.5|3745.3|3751.1|3739.1|3
1613724900000|2021-02-19 08:55:00|3756.9|3744.9|3757.8|3745.8|3760.6|3748.6|3751.4|3738.4|4
1613725200000|2021-02-19 09:00:00|3756.4|3744.4|3744.7|3732.7|3756.4|3744.4|3743.3|3731.3|11
1613725500000|2021-02-19 09:05:00|3745.2|3733.2|3742.2|3730.2|3746.4|3734.4|3741.5|3729.5|5
1613725800000|2021-02-19 09:10:00|3742.7|3730.7|3745.4|3733.4|3746.3|3734.3|3742.7|3730.7|0
1613726100000|2021-02-19 09:15:00|3744.5|3732.5|3744.4|3732.4|3745.4|3733.4|3743.5|3731.5|0
1613726400000|2021-02-19 09:20:00|3744.9|3732.9|3748.1|3736.1|3749.5|3737.5|3744.9|3732.9|5
1613726700000|2021-02-19 09:25:00|3747.7|3735.7|3745.6|3733.6|3752.8|3740.8|3745.6|3733.1|6
1613727000000|2021-02-19 09:30:00|3746.1|3734.1|3716.4|3704.4|3746.1|3734.1|3715.4|3703.4|10
1613727300000|2021-02-19 09:35:00|3715.9|3703.9|3725.2|3713.2|3730.8|3713.7|3715.9|3703.9|4
1613727600000|2021-02-19 09:40:00|3724.3|3712.3|3720.7|3708.7|3734|3718.3|3719.2|3707.2|36
1613727900000|2021-02-19 09:45:00|3722.1|3710.1|3723.9|3711.9|3733.5|3716.7|3722.1|3710.1|8
1613728200000|2021-02-19 09:50:00|3723|3711|3724.7|3712.7|3728.5|3716.5|3716.8|3704.8|32
1613728500000|2021-02-19 09:55:00|3724.2|3712.2|3743.1|3727.1|3743.7|3728|3722.7|3710.7|18
1613961000000|2021-02-22 02:30:00|3768.9|3756.9|3803.3|3791.3|3804.9|3792.9|3768.9|3755.4|84
1613961300000|2021-02-22 02:35:00|3802.8|3790.8|3797.3|3785.3|3802.8|3790.8|3795.3|3783.3|169
1613961600000|2021-02-22 02:40:00|3796.8|3784.8|3788.3|3776.3|3797.3|3785.3|3784.8|3772.8|197
1613961900000|2021-02-22 02:45:00|3787.8|3775.8|3794.3|3778.3|3803.3|3791.3|3784.8|3772.8|123
1613962200000|2021-02-22 02:50:00|3791.8|3779.8|3781.7|3769.7|3792.3|3780.3|3778.7|3766.7|91
1613962500000|2021-02-22 02:55:00|3782.2|3770.2|3787.2|3775.2|3787.2|3775.2|3782.2|3770.2|39
1613962800000|2021-02-22 03:00:00|3787.7|3775.7|3790.7|3778.7|3792.2|3780.2|3787.2|3775.2|7
1613963100000|2021-02-22 03:05:00|3790.2|3778.2|3784.7|3772.7|3796.7|3784.7|3783.7|3771.7|33
1613963400000|2021-02-22 03:10:00|3784.2|3772.2|3786.7|3774.7|3788.7|3776.7|3780.2|3768.2|17
1613963700000|2021-02-22 03:15:00|3787.2|3775.2|3787.6|3775.6|3788.6|3776.6|3786.1|3774.1|12
1613964000000|2021-02-22 03:20:00|3786.6|3774.6|3784.6|3772.6|3788.1|3776.1|3781.6|3769.6|6
1613964300000|2021-02-22 03:25:00|3785.6|3773.6|3780.1|3768.1|3786.1|3774.1|3780.1|3768.1|76
1613964600000|2021-02-22 03:30:00|3780.6|3768.6|3776.1|3764.1|3781.1|3769.1|3775.6|3763.6|34
1613964900000|2021-02-22 03:35:00|3777.1|3765.1|3778.1|3766.1|3778.6|3766.6|3776.6|3764.6|9
1613965200000|2021-02-22 03:40:00|3778|3766|3778.5|3766.5|3781.5|3769.5|3776|3764|49
1613965500000|2021-02-22 03:45:00|3779|3767|3779|3767|3780|3768|3778|3766|15
1613965800000|2021-02-22 03:50:00|3779.5|3767.5|3781.5|3769.5|3781.5|3769.5|3779|3767|65
1613966100000|2021-02-22 03:55:00|||||||||14
1613966400000|2021-02-22 04:00:00|3780|3768|3778.9|3766.9|3780|3768|3778.5|3766.5|8
1613966700000|2021-02-22 04:05:00|3779|3767|3781.9|3769.9|3782.5|3770.5|3779|3767|8
1613967000000|2021-02-22 04:10:00|3782.4|3770.4|3784.4|3772.4|3784.4|3772.4|3781.9|3769.9|25
1613967300000|2021-02-22 04:15:00|3784.9|3772.9|3785.9|3773.9|3786.4|3774.4|3783.9|3771.9|3
1613967600000|2021-02-22 04:20:00|3786.4|3774.4|3784.9|3772.9|3786.4|3774.4|3783.9|3771.9|1
1613967900000|2021-02-22 04:25:00|3785.4|3773.4|3783.3|3771.3|3785.4|3773.4|3781.9|3769.9|2
1613975400000|2021-02-22 06:30:00|3782.3|3766.3|3770.3|3758.3|3783.3|3771.3|3766.8|3754.8|244
1613975700000|2021-02-22 06:35:00|3769.3|3757.3|3773.3|3761.3|3778.8|3766.8|3769.3|3757.3|71
1613976000000|2021-02-22 06:40:00|3774.8|3762.8|3786.3|3774.3|3786.3|3774.3|3772.8|3760.8|11
1613976300000|2021-02-22 06:45:00|3786.8|3774.8|3780.2|3768.2|3790.8|3778.8|3777.2|3765.2|44
1613976600000|2021-02-22 06:50:00|3780.7|3768.7|3776.2|3764.2|3781.7|3769.7|3775.7|3763.7|48
1613976900000|2021-02-22 06:55:00|3777.2|3765.2|3772.2|3760.2|3778.2|3766.2|3770.7|3758.7|49
1613977200000|2021-02-22 07:00:00|3771.7|3759.7|3754.7|3742.7|3771.7|3759.7|3750.7|3738.7|154
1613977500000|2021-02-22 07:05:00|3753.7|3741.7|3753.2|3741.2|3756.7|3744.7|3746.7|3734.7|57
1613977800000|2021-02-22 07:10:00|3752.7|3740.7|3744.6|3732.6|3756.2|3744.2|3744.1|3732.1|36
1613978100000|2021-02-22 07:15:00|3744.1|3732.1|3738.1|3726.1|3744.1|3732.1|3738.1|3726.1|74
1613978400000|2021-02-22 07:20:00|3738.6|3726.6|3735.6|3723.6|3739.6|3727.6|3730.6|3718.6|154
1613978700000|2021-02-22 07:25:00|3736.1|3724.1|3735.1|3723.1|3736.1|3724.1|3731.1|3719.1|138
1613979000000|2021-02-22 07:30:00|3734.6|3722.6|3736.6|3724.6|3736.6|3724.6|3732.1|3720.1|79
1613979300000|2021-02-22 07:35:00|3737.1|3725.1|3747.5|3735.5|3748|3736|3736.5|3724.5|8
1613979600000|2021-02-22 07:40:00|3747|3735|3747|3735|3747|3735|3738.5|3726.5|6
1613979900000|2021-02-22 07:45:00|3746.5|3734.5|3744|3732|3746.5|3734.5|3736|3724|10
1613980200000|2021-02-22 07:50:00|3743|3731|3745.5|3733.5|3746|3734|3738.5|3726.5|8
1613980500000|2021-02-22 07:55:00|3745|3733|3744.4|3732.4|3747.9|3735.9|3742.9|3730.9|5
1613980800000|2021-02-22 08:00:00|3743.9|3731.9|3742.4|3730.4|3744.4|3732.4|3736.9|3724.9|12
1613981100000|2021-02-22 08:05:00|3741.9|3729.9|3753.4|3741.4|3754.4|3742.4|3739.9|3727.9|16
1613981400000|2021-02-22 08:10:00|3752.9|3740.9|3750.4|3738.4|3752.9|3740.9|3744.9|3732.9|4
1613981700000|2021-02-22 08:15:00|3749.9|3737.9|3751.9|3739.9|3755.4|3743.4|3747.9|3735.9|13
1613982000000|2021-02-22 08:20:00|3752.4|3740.4|3734.3|3722.3|3753.4|3741.4|3734.3|3722.3|15
1613982300000|2021-02-22 08:25:00|3734.8|3722.8|3738.8|3726.8|3741.8|3729.8|3734.3|3722.3|14
1613982600000|2021-02-22 08:30:00|3739.3|3727.3|3736.3|3724.3|3741.8|3729.8|3734.8|3722.8|8
1613982900000|2021-02-22 08:35:00|3735.8|3723.8|3748.3|3736.3|3750.3|3738.3|3734.8|3722.8|42
1613983200000|2021-02-22 08:40:00|3748.7|3736.7|3745.7|3733.7|3748.8|3736.8|3744.7|3732.7|36
1613983500000|2021-02-22 08:45:00|3746.2|3734.2|3742.2|3730.2|3747.7|3735.7|3742.2|3730.2|5
1613983800000|2021-02-22 08:50:00|3742.7|3730.7|3740.7|3728.7|3742.7|3730.7|3736.2|3724.2|15
1613984100000|2021-02-22 08:55:00|3739.2|3727.2|3744.7|3732.7|3747.7|3735.7|3738.7|3726.7|7
1613984400000|2021-02-22 09:00:00|3745.2|3733.2|3746.7|3734.7|3747.7|3735.7|3741.2|3729.2|10
1613984700000|2021-02-22 09:05:00|3747.7|3735.7|3748.1|3736.1|3749.2|3737.2|3745.1|3733.1|10
1613985000000|2021-02-22 09:10:00|3747.6|3735.6|3753.1|3741.1|3755.1|3743.1|3747.1|3735.1|35
1613985300000|2021-02-22 09:15:00|3752.6|3740.6|3754.6|3742.6|3754.6|3742.6|3746.6|3734.6|7
1613985600000|2021-02-22 09:20:00|3754.1|3742.1|3757.1|3745.1|3757.1|3745.1|3751.1|3739.1|23
1613985900000|2021-02-22 09:25:00|3756.6|3744.6|3739|3727|3756.6|3744.6|3739|3727|13
1613986200000|2021-02-22 09:30:00|3739.1|3727.1|3743.5|3731.5|3748.5|3736.5|3739.1|3727.1|71
1613986500000|2021-02-22 09:35:00|3743|3731|3743|3731|3745.5|3733.5|3742.5|3730.5|18
1613986800000|2021-02-22 09:40:00|3743.5|3731.5|3735|3723|3743.5|3731.5|3734.5|3722.5|144
1613987100000|2021-02-22 09:45:00|3736.5|3724.5|3738|3726|3743|3731|3734.5|3722.5|98
1613987400000|2021-02-22 09:50:00|3738.5|3726.5|3738.4|3726.4|3740.5|3728.5|3733.9|3721.9|73
1613987700000|2021-02-22 09:55:00|3738.9|3726.9|3737.9|3725.9|3743.4|3731.4|3736.9|3724.9|206
1614047400000|2021-02-23 02:30:00|3775.6|3763.6|3773|3761|3789.5|3777.5|3772.5|3760.5|149
1614047700000|2021-02-23 02:35:00|3772|3760|3776.2|3764.2|3780.5|3768.5|3770.7|3758.7|64
1614048000000|2021-02-23 02:40:00|3777.7|3765.7|3781|3769|3787.1|3775.1|3777.7|3765.7|68
1614048300000|2021-02-23 02:45:00|3781.1|3769.1|3784|3772|3785.1|3773.1|3779|3767|76
1614048600000|2021-02-23 02:50:00|3784.5|3772.5|3787|3775|3794.5|3782.5|3783.5|3771.5|30
1614048900000|2021-02-23 02:55:00|3788.5|3776.5|3798.9|3786.9|3799|3787|3788.5|3776.5|93
1614049200000|2021-02-23 03:00:00|3799.4|3787.4|3807|3795|3809.6|3797.6|3795.9|3775.9|140
1614049500000|2021-02-23 03:05:00|3807.1|3795.1|3797.1|3785.1|3807.1|3795.1|3793.1|3779.1|41
1614049800000|2021-02-23 03:10:00|3797.6|3785.6|3797.1|3785.1|3801.1|3789.1|3790.6|3778.6|87
1614050100000|2021-02-23 03:15:00|3797.6|3785.6|3783.6|3771.6|3800.6|3788.6|3783.6|3771.6|42
1614050400000|2021-02-23 03:20:00|3783.1|3771.1|3784.1|3772.1|3786.6|3774.6|3781.6|3769.6|13
1614050700000|2021-02-23 03:25:00|3784.6|3772.6|3794|3782|3795.1|3783.1|3784.6|3772.6|14
1614051000000|2021-02-23 03:30:00|3794.5|3782.5|3796|3784|3796|3784|3791.6|3779.6|1
1614051300000|2021-02-23 03:35:00|3795|3783|3805.4|3793.4|3805.5|3793.5|3795|3783|30
1614051600000|2021-02-23 03:40:00|3803.9|3791.9|3804.8|3792.8|3808.3|3796.3|3803.4|3791.4|218
1614051900000|2021-02-23 03:45:00|3804.3|3792.3|3804.8|3792.8|3806.8|3794.8|3804.3|3792.3|12
1614052200000|2021-02-23 03:50:00|3805.3|3793.3|3804.4|3792.4|3805.3|3793.3|3804.4|3792.4|8
1614052500000|2021-02-23 03:55:00|3804.3|3792.3|3804.3|3792.3|3804.4|3792.4|3804.2|3792.2|85
1614052800000|2021-02-23 04:00:00|3806.8|3794.8|3798.7|3786.7|3806.8|3794.8|3797.7|3785.7|41
1614053100000|2021-02-23 04:05:00|3798.2|3786.2|3802.2|3790.2|3802.2|3790.2|3797.2|3785.2|0
1614053400000|2021-02-23 04:10:00|3802.7|3790.7|3801.7|3789.7|3803.2|3791.2|3801.7|3789.7|2
1614053700000|2021-02-23 04:15:00|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3801.7|3789.7|0
1614054000000|2021-02-23 04:20:00|3801.7|3789.7|3801.7|3789.7|3804.2|3792.2|3801.7|3789.7|1
1614054300000|2021-02-23 04:25:00|3801.2|3789.2|3805.1|3793.1|3807.1|3795.1|3801.2|3789.2|103
1614061800000|2021-02-23 06:30:00|3799|3787|3803.6|3791.6|3804.6|3792.6|3794|3782|77
1614062100000|2021-02-23 06:35:00|3803.1|3791.1|3805.6|3793.6|3806.1|3794.1|3799.1|3787.1|25
1614062400000|2021-02-23 06:40:00|3804.5|3792.5|3802.5|3790.5|3804.5|3792.5|3800.1|3788.1|4
1614062700000|2021-02-23 06:45:00|3802|3790|3798|3786|3802|3790|3796.5|3784.5|3
1614063000000|2021-02-23 06:50:00|3798.5|3786.5|3804.6|3792.6|3805|3793|3795.6|3783.6|12
1614063300000|2021-02-23 06:55:00|3806.5|3794.5|3813.7|3801.7|3818.1|3806.1|3806.5|3794.5|405
1614063600000|2021-02-23 07:00:00|3813.6|3801.6|3807.6|3795.6|3814.6|3802.6|3804.1|3792.1|14
1614063900000|2021-02-23 07:05:00|3806.6|3794.6|3809.6|3797.6|3811.6|3799.6|3806.6|3794.6|9
1614064200000|2021-02-23 07:10:00|3810.1|3798.1|3813.1|3801.1|3814.1|3802.1|3809.6|3797.6|22
1614064500000|2021-02-23 07:15:00|3813.6|3801.6|3813.5|3801.5|3814.1|3802.1|3811.1|3799.1|26
1614064800000|2021-02-23 07:20:00|3813.6|3801.6|3825.1|3813.1|3830.1|3818.1|3813.6|3801.6|307
1614065100000|2021-02-23 07:25:00|3825.6|3813.6|3820.7|3808.7|3825.6|3813.6|3810|3798|176
1614065400000|2021-02-23 07:30:00|3821.2|3809.2|3824.2|3812.2|3825.1|3813.1|3819.2|3807.2|148
1614065700000|2021-02-23 07:35:00|3824.1|3812.1|3828.6|3816.6|3830.2|3818.2|3823.6|3811.6|58
1614066000000|2021-02-23 07:40:00|3829.1|3817.1|3829|3817|3834|3822|3828.6|3816.6|185
1614066300000|2021-02-23 07:45:00|3831|3819|3832.4|3820.4|3833.5|3821.5|3830.5|3818.5|58
1614066600000|2021-02-23 07:50:00|3832.9|3820.9|3848.3|3836.3|3851.8|3839.8|3832.9|3820.9|333
1614066900000|2021-02-23 07:55:00|3847.8|3835.8|3855.7|3843.7|3856.2|3844.2|3846.8|3834.8|209
1614067200000|2021-02-23 08:00:00|3855.2|3843.2|3861.3|3849.3|3861.3|3849.3|3852.3|3840.3|554
1614067500000|2021-02-23 08:05:00|3861.2|3849.2|3863.1|3851.1|3865.2|3853.2|3861.2|3849.2|226
1614067800000|2021-02-23 08:10:00|3863.6|3851.6|3866.1|3854.1|3867.7|3855.7|3858.1|3846.1|78
1614068100000|2021-02-23 08:15:00|3865.6|3853.6|3882.5|3870.5|3882.6|3870.6|3862|3850|178
1614068400000|2021-02-23 08:20:00|3881.1|3869.1|3885.8|3873.8|3892.8|3880.8|3880.6|3868.6|365
1614068700000|2021-02-23 08:25:00|3885.3|3873.3|3876.9|3864.9|3886.8|3874.8|3870.5|3858.5|173
1614069000000|2021-02-23 08:30:00|3877.4|3865.4|3874.9|3862.9|3878.9|3866.9|3873.9|3861.9|8
1614069300000|2021-02-23 08:35:00|3874.4|3862.4|3873.9|3861.9|3874.4|3862.4|3868.4|3856.4|165
1614069600000|2021-02-23 08:40:00|3872.5|3860.5|3874.4|3862.4|3880|3868|3871.9|3859.9|90
1614069900000|2021-02-23 08:45:00|3875|3863|3870.8|3858.8|3880.8|3868.8|3870.8|3858.8|106
1614070200000|2021-02-23 08:50:00|3870.4|3858.4|3874.7|3862.7|3876.7|3864.7|3870.4|3858.4|40
1614070500000|2021-02-23 08:55:00|3875.3|3863.3|3877.6|3865.6|3877.6|3865.6|3875.2|3863.2|31
1614070800000|2021-02-23 09:00:00|3878.1|3866.1|3881.5|3869.5|3883.1|3871.1|3877.6|3865.6|50
1614071100000|2021-02-23 09:05:00|3882|3870|3880.4|3868.4|3887.9|3875.9|3880.4|3868.4|74
1614071400000|2021-02-23 09:10:00|3880.5|3868.5|3884.4|3872.4|3886.9|3874.9|3880.4|3868.4|48
1614071700000|2021-02-23 09:15:00|3883.9|3871.9|3885.6|3873.6|3886.6|3874.6|3883.6|3871.6|33
1614072000000|2021-02-23 09:20:00|3886.1|3874.1|3886.5|3874.5|3887.1|3875.1|3885.1|3873.1|14
1614072300000|2021-02-23 09:25:00|3886|3874|3883.5|3871.5|3886|3874|3881|3869|26
1614072600000|2021-02-23 09:30:00|3883|3871|3883.5|3871.5|3884.5|3872.5|3881|3869|62
1614072900000|2021-02-23 09:35:00|3884|3872|3889.4|3877.4|3892.4|3880.4|3884|3872|123
1614073200000|2021-02-23 09:40:00|3889.9|3877.9|3884.9|3872.9|3889.9|3877.9|3881.4|3869.4|91
1614073500000|2021-02-23 09:45:00|3885.4|3873.4|3876.7|3864.7|3885.9|3873.9|3876.7|3864.7|125
1614073800000|2021-02-23 09:50:00|3877.2|3865.2|3872.2|3860.2|3877.3|3865.3|3868.3|3856.3|153
1614074100000|2021-02-23 09:55:00|3870.2|3858.2|3868.4|3856.4|3879.7|3867.7|3867.4|3855.4|350
1614133800000|2021-02-24 02:30:00|3931.4|3919.4|3912.4|3900.4|3936.9|3924.9|3910|3898|25
1614134100000|2021-02-24 02:35:00|3910|3898|3916.9|3904.9|3916.9|3904.9|3908.3|3896.3|51
1614134400000|2021-02-24 02:40:00|3917.9|3905.9|3917|3905|3919|3907|3912.9|3900.9|47
1614134700000|2021-02-24 02:45:00|3916.9|3904.9|3912.3|3900.3|3918.5|3906.5|3907.4|3895.4|176
1614135000000|2021-02-24 02:50:00|3912.8|3900.8|3903.9|3891.9|3914.4|3902.4|3902.3|3890.3|227
1614135300000|2021-02-24 02:55:00|3904.4|3892.4|3901.1|3889.1|3904.4|3892.4|3893.4|3881.4|53
1614135600000|2021-02-24 03:00:00|3900.6|3888.6|3907.9|3895.9|3907.9|3895.9|3900.5|3888.5|93
1614135900000|2021-02-24 03:05:00|3908.4|3896.4|3907.4|3895.4|3910.9|3898.9|3907.4|3895.4|16
1614136200000|2021-02-24 03:10:00|3907.9|3895.9|3903.9|3891.9|3907.9|3895.9|3903.9|3891.9|27
1614136500000|2021-02-24 03:15:00|3902.9|3890.9|3897|3885|3908|3896|3897|3885|66
1614136800000|2021-02-24 03:20:00|3897.5|3885.5|3898.4|3886.4|3902|3890|3896.9|3884.9|146
1614137100000|2021-02-24 03:25:00|3898.9|3886.9|3892.9|3880.9|3900.5|3888.5|3892.9|3880.9|235
1614137400000|2021-02-24 03:30:00|3892|3880|3893.4|3881.4|3896.5|3884.5|3891.9|3879.9|135
1614137700000|2021-02-24 03:35:00|3893.9|3881.9|3891.9|3879.9|3895.4|3883.4|3891.4|3879.4|33
1614138000000|2021-02-24 03:40:00|3892.9|3880.9|3889.2|3877.2|3894.4|3882.4|3885.9|3873.9|68
1614138300000|2021-02-24 03:45:00|3888.7|3876.7|3895.3|3883.3|3895.3|3883.3|3888.2|3876.2|53
1614138600000|2021-02-24 03:50:00|3895.2|3883.2|3891.8|3879.8|3895.2|3883.2|3890.8|3878.8|4
1614138900000|2021-02-24 03:55:00|3891.3|3879.3|3892.3|3880.3|3893.3|3881.3|3890.8|3878.8|10
1614139200000|2021-02-24 04:00:00|3892.8|3880.8|3892.3|3880.3|3893.9|3881.9|3889.6|3877.6|22
1614139500000|2021-02-24 04:05:00|3891.9|3879.9|3890.9|3878.9|3891.9|3879.9|3889.4|3877.4|58
1614139800000|2021-02-24 04:10:00|3890.8|3878.8|3891.4|3879.4|3891.9|3879.9|3890.3|3878.3|59
1614140100000|2021-02-24 04:15:00|3891.3|3879.3|3890.8|3878.8|3891.9|3879.9|3889.8|3877.8|61
1614140400000|2021-02-24 04:20:00|3889.8|3877.8|3889.9|3877.9|3892|3880|3889|3877|90
1614140700000|2021-02-24 04:25:00|3889|3877|3890.5|3878.5|3892.3|3880.3|3889|3877|109
1614148200000|2021-02-24 06:30:00|3898.8|3886.8|3900.9|3888.9|3901.5|3889.5|3897.9|3885.9|132
1614148500000|2021-02-24 06:35:00|3900.5|3888.5|3894.3|3882.3|3900.5|3888.5|3891.3|3879.3|79
1614148800000|2021-02-24 06:40:00|3894.7|3882.7|3897.7|3885.7|3898.2|3886.2|3894.3|3882.3|164
1614149100000|2021-02-24 06:45:00|3898.2|3886.2|3898.9|3886.9|3900.3|3888.3|3896.7|3884.7|127
1614149400000|2021-02-24 06:50:00|3899.3|3887.3|3898.7|3886.7|3900.3|3888.3|3897.8|3885.8|5
1614149700000|2021-02-24 06:55:00|3899.2|3887.2|3899.2|3887.2|3900.4|3888.4|3897.3|3885.3|26
1614150000000|2021-02-24 07:00:00|3899.3|3887.3|3899.9|3887.9|3902.9|3890.9|3898.3|3886.3|109
1614150300000|2021-02-24 07:05:00|3899.8|3887.8|3909|3897|3912.2|3900.2|3899.3|3887.3|101
1614150600000|2021-02-24 07:10:00|3909.5|3897.5|3906|3894|3911.6|3899.6|3906|3894|8
1614150900000|2021-02-24 07:15:00|3906.5|3894.5|3903.9|3891.9|3907|3895|3901.4|3889.4|12
1614151200000|2021-02-24 07:20:00|3904.5|3892.5|3904.4|3892.4|3910.3|3898.3|3902.9|3890.9|40
1614151500000|2021-02-24 07:25:00|3904.9|3892.9|3898.4|3886.4|3904.9|3892.9|3894.4|3882.4|14
1614151800000|2021-02-24 07:30:00|3898.8|3886.8|3890.8|3878.8|3899.3|3887.3|3890.3|3878.3|19
1614152100000|2021-02-24 07:35:00|3891.3|3879.3|3887.1|3875.1|3891.4|3879.4|3886.1|3874.1|52
1614152400000|2021-02-24 07:40:00|3887.5|3875.5|3889.1|3877.1|3891.7|3879.7|3887.1|3875.1|209
1614152700000|2021-02-24 07:45:00|3889.6|3877.6|3863.1|3851.1|3890.6|3878.6|3863.1|3851.1|102
1614153000000|2021-02-24 07:50:00|3863.6|3851.6|3866.5|3854.5|3873|3861|3856.2|3844.2|120
1614153300000|2021-02-24 07:55:00|3865.6|3853.6|3857.1|3845.1|3866.5|3854.5|3856.5|3844.5|16
1614153600000|2021-02-24 08:00:00|3856.7|3844.7|3850.7|3838.7|3858.3|3846.3|3850.2|3838.2|44
1614153900000|2021-02-24 08:05:00|3852.1|3840.1|3854.3|3842.3|3858.3|3846.3|3852.1|3840.1|39
1614154200000|2021-02-24 08:10:00|3854.7|3842.7|3850.7|3838.7|3858.2|3846.2|3847.7|3835.7|87
1614154500000|2021-02-24 08:15:00|3850.2|3838.2|3845.7|3833.7|3850.2|3838.2|3840.6|3828.6|40
1614154800000|2021-02-24 08:20:00|3845.2|3833.2|3837.3|3825.3|3849.7|3837.7|3833.3|3821.3|23
1614155100000|2021-02-24 08:25:00|3836.8|3824.8|3823.9|3811.9|3841.3|3829.3|3823.8|3811.8|64
1614155400000|2021-02-24 08:30:00|3823.4|3811.4|3819.4|3807.4|3826.9|3814.9|3813.5|3801.5|32
1614155700000|2021-02-24 08:35:00|3819.3|3807.3|3806.7|3794.7|3819.3|3807.3|3806.7|3794.7|47
1614156000000|2021-02-24 08:40:00|3806.3|3794.3|3802.7|3790.7|3806.9|3794.9|3795.3|3783.3|68
1614156300000|2021-02-24 08:45:00|3802.2|3790.2|3799.2|3787.2|3807.1|3795.1|3794.1|3782.1|74
1614156600000|2021-02-24 08:50:00|3799.6|3787.6|3794.1|3782.1|3804.3|3792.3|3793.9|3781.9|82
1614156900000|2021-02-24 08:55:00|3793.1|3781.1|3791.3|3779.3|3796.1|3784.1|3786.4|3766.4|74
1614157200000|2021-02-24 09:00:00|3792.3|3780.3|3802.2|3790.2|3803.8|3791.8|3792.3|3780.3|71
1614157500000|2021-02-24 09:05:00|3802.7|3790.7|3805.2|3793.2|3807.3|3795.3|3797.6|3785.6|194
1614157800000|2021-02-24 09:10:00|3804.7|3792.7|3813.8|3801.8|3814.4|3802.4|3804.7|3792.7|89
1614158100000|2021-02-24 09:15:00|3813.9|3801.9|3830.7|3818.7|3830.7|3818.7|3813.8|3801.8|85
1614158400000|2021-02-24 09:20:00|3830.8|3818.8|3829.3|3817.3|3832.2|3820.2|3825.3|3813.3|41
1614158700000|2021-02-24 09:25:00|3829.2|3817.2|3829.6|3817.6|3829.6|3817.6|3820.2|3808.2|19
1614159000000|2021-02-24 09:30:00|3829.7|3817.7|3834.7|3822.7|3834.7|3822.7|3826.6|3814.6|61
1614159300000|2021-02-24 09:35:00|3833.7|3821.7|3828.7|3816.7|3834.6|3822.6|3828.2|3816.2|50
1614159600000|2021-02-24 09:40:00|3828.3|3816.3|3826.3|3814.3|3828.3|3816.3|3823.3|3811.3|8
1614159900000|2021-02-24 09:45:00|3825.9|3813.9|3820.8|3808.8|3826.3|3814.3|3819.8|3807.8|20
1614160200000|2021-02-24 09:50:00|3819.8|3807.8|3823.8|3811.8|3823.8|3811.8|3817.9|3805.9|55
1614160500000|2021-02-24 09:55:00|3822.8|3810.8|3826.8|3814.8|3833.7|3821.7|3822.3|3810.3|223
1614220200000|2021-02-25 02:30:00|3922.2|3910.2|3949|3937|3949|3937|3919.7|3907.1|61
1614220500000|2021-02-25 02:35:00|3949.4|3937.4|3940.7|3928.7|3954.4|3942.4|3938.2|3926.2|53
1614220800000|2021-02-25 02:40:00|3939.4|3927.4|3935.8|3923.8|3940.4|3928.4|3928.9|3916.9|151
1614221100000|2021-02-25 02:45:00|3935.9|3923.9|3924.5|3912.5|3935.9|3923.9|3924.5|3911.3|34
1614221400000|2021-02-25 02:50:00|3924.9|3912.9|3917|3905|3925.4|3913.4|3912.6|3900.6|31
1614221700000|2021-02-25 02:55:00|3916.8|3904.8|3904.4|3892.4|3916.9|3904.9|3903.5|3891.5|20
1614222000000|2021-02-25 03:00:00|3904|3892|3899.6|3887.6|3904.4|3892.4|3893.4|3881.4|176
1614222300000|2021-02-25 03:05:00|3897.3|3885.3|3900.9|3888.9|3900.9|3888.9|3891.1|3879.1|69
1614222600000|2021-02-25 03:10:00|3900.8|3888.8|3908.9|3896.9|3908.9|3896.9|3899.3|3887.3|82
1614222900000|2021-02-25 03:15:00|3909|3897|3900|3888|3910.4|3898.4|3898.4|3882.4|57
1614223200000|2021-02-25 03:20:00|3899.9|3887.9|3899.5|3887.5|3900.2|3888.2|3895.9|3883.9|18
1614223500000|2021-02-25 03:25:00|3899.1|3887.1|3891.6|3879.6|3900.5|3888.5|3891.1|3879.1|84
1614223800000|2021-02-25 03:30:00|3891.5|3879.5|3878.2|3866.2|3893.1|3881.1|3869.1|3857.1|26
1614224100000|2021-02-25 03:35:00|3878.1|3866.1|3870.7|3858.7|3878.6|3866.6|3869.7|3857.7|13
1614224400000|2021-02-25 03:40:00|3871.1|3859.1|3874.7|3862.7|3875.2|3863.2|3870.1|3858.1|6
1614224700000|2021-02-25 03:45:00|3874.6|3862.6|3875.6|3863.6|3880.5|3868.5|3874.6|3862.6|14
1614225000000|2021-02-25 03:50:00|3875.1|3863.1|3876.1|3864.1|3876.1|3864.1|3873.2|3861.2|3
1614225300000|2021-02-25 03:55:00|3876|3864|3877.6|3865.6|3880|3868|3876|3864|15
1614225600000|2021-02-25 04:00:00|3878|3866|3883.7|3871.7|3887.2|3875.2|3877.6|3865.6|39
1614225900000|2021-02-25 04:05:00|3884.1|3872.1|3886.1|3874.1|3887.1|3875.1|3883.2|3871.2|14
1614226200000|2021-02-25 04:10:00|3886.5|3874.5|3893.3|3881.3|3894.3|3882.3|3886|3874|34
1614226500000|2021-02-25 04:15:00|3892.4|3880.4|3895.6|3883.6|3898.1|3886.1|3892.2|3880.2|34
1614226800000|2021-02-25 04:20:00|3895.1|3883.1|3891.7|3879.7|3895.1|3883.1|3890.8|3878.8|10
1614227100000|2021-02-25 04:25:00|3891.8|3879.8|3891.3|3879.3|3900.5|3888.5|3889.4|3877.4|44
1614234600000|2021-02-25 06:30:00|3915.2|3903.2|3911.4|3899.4|3922.9|3910.9|3911.4|3899.4|126
1614234900000|2021-02-25 06:35:00|3911.3|3899.3|3916.2|3904.2|3917.2|3905.2|3904.6|3892.6|97
1614235200000|2021-02-25 06:40:00|3916.3|3904.3|3921.7|3909.7|3926.2|3914.2|3913.7|3901.7|43
1614235500000|2021-02-25 06:45:00|3921.8|3909.8|3908.5|3896.5|3922.6|3910.6|3907.9|3895.9|14
1614235800000|2021-02-25 06:50:00|3908|3896|3920.2|3908.2|3921.2|3909.2|3908|3896|30
1614236100000|2021-02-25 06:55:00|3919.7|3907.7|3923|3911|3923|3911|3915.2|3903.2|19
1614236400000|2021-02-25 07:00:00|3922.5|3910.5|3919.3|3907.3|3922.5|3910.5|3914.7|3902.7|10
1614236700000|2021-02-25 07:05:00|3918.3|3906.3|3914.2|3902.2|3920.3|3908.3|3912.2|3900.2|8
1614237000000|2021-02-25 07:10:00|3914.8|3902.8|3904.4|3892.4|3914.8|3902.8|3904.4|3892.4|17
1614237300000|2021-02-25 07:15:00|3904.5|3892.5|3908.9|3896.9|3913.9|3901.9|3904|3892|54
1614237600000|2021-02-25 07:20:00|3908.8|3896.8|3917.9|3905.9|3921.8|3909.8|3908.8|3896.8|6
1614237900000|2021-02-25 07:25:00|3917.8|3905.8|3929.1|3917.1|3930.2|3918.2|3916.4|3904.4|72
1614238200000|2021-02-25 07:30:00|3929.2|3917.2|3927.2|3915.2|3931.9|3919.9|3924.2|3912.2|68
1614238500000|2021-02-25 07:35:00|3927.7|3915.7|3917.7|3905.7|3928.2|3916.2|3917.1|3905.1|8
1614238800000|2021-02-25 07:40:00|3919.5|3907.5|3920.6|3908.6|3921.1|3909.1|3910|3898|24
1614239100000|2021-02-25 07:45:00|3920.5|3908.5|3924.9|3912.9|3926.4|3914.4|3920.5|3908.5|18
1614239400000|2021-02-25 07:50:00|3925.3|3913.3|3916.9|3904.9|3925.9|3913.9|3916.4|3904.4|7
1614239700000|2021-02-25 07:55:00|3915.6|3903.6|3915.3|3903.3|3919|3907|3908.9|3896.9|9
1614240000000|2021-02-25 08:00:00|3915.4|3903.4|3920.6|3908.6|3921.8|3909.8|3912.8|3900.8|32
1614240300000|2021-02-25 08:05:00|3920.7|3908.7|3911.1|3899.1|3922.7|3910.7|3909.6|3897.6|16
1614240600000|2021-02-25 08:10:00|3910.7|3898.7|3914.4|3902.4|3916.5|3904.5|3910.1|3898.1|152
1614240900000|2021-02-25 08:15:00|3914.9|3902.9|3915.4|3903.4|3916.5|3904.5|3912.4|3900.4|21
1614241200000|2021-02-25 08:20:00|3915.9|3903.9|3923.8|3911.8|3923.9|3911.9|3915.4|3903.4|77
1614241500000|2021-02-25 08:25:00|3923.7|3911.7|3927.8|3915.8|3927.8|3915.8|3921.3|3909.3|33
1614241800000|2021-02-25 08:30:00|3927.4|3915.4|3928.6|3916.6|3931.3|3919.3|3925.2|3913.2|15
1614242100000|2021-02-25 08:35:00|3926.8|3914.8|3930.8|3918.8|3931.3|3919.3|3926.3|3914.3|17
1614242400000|2021-02-25 08:40:00|3931.3|3919.3|3938|3926|3938|3926|3931.3|3919.3|46
1614242700000|2021-02-25 08:45:00|3937.9|3925.9|3943.4|3931.4|3944.6|3932.6|3936.4|3924.4|58
1614243000000|2021-02-25 08:50:00|3943.9|3931.9|3944.4|3932.4|3946.3|3934.3|3938|3926|36
1614243300000|2021-02-25 08:55:00|3943.9|3931.9|3946.5|3934.5|3949.4|3937.4|3940.2|3928.2|80
1614243600000|2021-02-25 09:00:00|3946.4|3934.4|3939|3927|3948.9|3936.9|3935.4|3923.4|28
1614243900000|2021-02-25 09:05:00|3939.5|3927.5|3943.9|3931.9|3945.9|3933.9|3938.5|3926.5|29
1614244200000|2021-02-25 09:10:00|3944.4|3932.4|3947|3935|3948.7|3936.7|3939.9|3927.9|69
1614244500000|2021-02-25 09:15:00|3945.6|3933.6|3943.6|3931.6|3946.6|3934.6|3942.6|3930.6|166
1614244800000|2021-02-25 09:20:00|3943.1|3931.1|3937.7|3925.7|3943.1|3931.1|3937.6|3925.6|56
1614245100000|2021-02-25 09:25:00|3937.6|3925.6|3937.6|3925.6|3941.2|3929.2|3935.1|3923.1|85
1614245400000|2021-02-25 09:30:00|3937.2|3925.2|3929.6|3917.6|3937.6|3925.6|3925.6|3913.6|47
1614245700000|2021-02-25 09:35:00|3930.1|3918.1|3922.4|3910.4|3934.6|3922.6|3922|3910|22
1614246000000|2021-02-25 09:40:00|3922|3910|3927.5|3915.5|3928.6|3916.6|3921|3909|157
1614246300000|2021-02-25 09:45:00|3928.5|3916.5|3944.6|3932.6|3946.1|3934.1|3928|3916|55
1614246600000|2021-02-25 09:50:00|3944.1|3932.1|3947.3|3935.3|3952.6|3940.6|3942.5|3930.5|157
1614246900000|2021-02-25 09:55:00|3949.8|3937.8|3950.3|3938.3|3953.5|3941.5|3927.1|3915.1|135
1614306600000|2021-02-26 02:30:00|3865.3|3849.3|3876.5|3864.5|3879.3|3867.3|3863.3|3848.8|110
1614306900000|2021-02-26 02:35:00|3876.6|3864.6|3870.6|3858.6|3878|3865.3|3870.6|3858.6|72
1614307200000|2021-02-26 02:40:00|3870.7|3858.7|3877.8|3865.8|3877.8|3865.8|3870.5|3858.5|114
1614307500000|2021-02-26 02:45:00|3878.2|3866.2|3881.6|3869.6|3888.3|3876.3|3878.2|3866.2|43
1614307800000|2021-02-26 02:50:00|3881.1|3869.1|3881.7|3869.7|3891.1|3879.1|3880.7|3868.7|31
1614308100000|2021-02-26 02:55:00|3881.1|3869.1|3882.6|3870.6|3885.2|3873.2|3876.7|3864.7|39
1614308400000|2021-02-26 03:00:00|3882.1|3870.1|3889.3|3877.3|3890.4|3878.4|3881.2|3869.2|21
1614308700000|2021-02-26 03:05:00|3888.8|3876.8|3892.3|3880.3|3892.3|3880.3|3885.8|3873.8|0
1614309000000|2021-02-26 03:10:00|3892.9|3880.9|3891.1|3879.1|3895.7|3883.7|3887.1|3875.1|23
1614309300000|2021-02-26 03:15:00|3890.6|3878.6|3899.1|3887.1|3902.7|3890.7|3888.1|3876.1|2
1614309600000|2021-02-26 03:20:00|3898.7|3886.7|3894.7|3882.7|3899.2|3887.2|3890.7|3878.7|6
1614309900000|2021-02-26 03:25:00|3895.7|3883.7|3903|3891|3904|3892|3895.7|3883.7|20
1614310200000|2021-02-26 03:30:00|3902.9|3890.9|3900.5|3888.5|3903.4|3891.4|3897.9|3885.9|12
1614310500000|2021-02-26 03:35:00|3900.9|3888.9|3896.4|3884.4|3902|3890|3894.4|3882.4|16
1614310800000|2021-02-26 03:40:00|3896|3884|3895.9|3883.9|3899.9|3887.9|3892.5|3880.5|2
1614311100000|2021-02-26 03:45:00|3895.4|3883.4|3898.1|3886.1|3899.5|3887.5|3893.4|3881.4|15
1614311400000|2021-02-26 03:50:00|3898|3886|3904.2|3892.2|3909.7|3897.7|3897.6|3885.6|17
1614311700000|2021-02-26 03:55:00|3903.2|3891.2|3906.1|3894.1|3906.2|3894.2|3901.7|3889.7|24
1614312000000|2021-02-26 04:00:00|3906.6|3894.6|3910.6|3898.6|3912|3900|3903.7|3891.7|69
1614312300000|2021-02-26 04:05:00|3911.1|3899.1|3906.7|3894.7|3912.1|3900.1|3905.1|3893.1|40
1614312600000|2021-02-26 04:10:00|3906.6|3894.6|3903.7|3891.7|3906.7|3894.7|3902.4|3890.4|30
1614312900000|2021-02-26 04:15:00|3904.2|3892.2|3906.3|3894.3|3907.1|3895.1|3902.3|3890.3|75
1614313200000|2021-02-26 04:20:00|3906.8|3894.8|3891.8|3879.8|3906.8|3894.8|3890.9|3878.9|98
1614313500000|2021-02-26 04:25:00|3892.2|3880.2|3893|3881|3894.4|3882.4|3890.5|3878.5|25
1614321000000|2021-02-26 06:30:00|3903.4|3891.4|3917.2|3905.2|3919.9|3907.9|3900.9|3888.9|70
1614321300000|2021-02-26 06:35:00|3917.3|3905.3|3904.8|3892.8|3917.3|3905.3|3903.3|3891.3|13
1614321600000|2021-02-26 06:40:00|3904.9|3892.9|3892.3|3880.3|3906|3894|3892.3|3880.3|32
1614321900000|2021-02-26 06:45:00|3892.4|3880.4|3887.9|3875.9|3892.4|3880.4|3882.3|3870.3|40
1614322200000|2021-02-26 06:50:00|3887.8|3875.8|3882.2|3870.2|3888.9|3876.9|3881.7|3869.7|46
1614322500000|2021-02-26 06:55:00|3881.8|3869.8|3884.3|3872.3|3888|3876|3881.8|3869.8|34
1614322800000|2021-02-26 07:00:00|3883.8|3871.8|3885.9|3873.9|3892.3|3880.3|3882.3|3870.3|27
1614323100000|2021-02-26 07:05:00|3885.4|3873.4|3883|3871|3886.4|3874.4|3881.9|3869.9|10
1614323400000|2021-02-26 07:10:00|3883.4|3871.4|3880.3|3868.3|3886|3874|3876.6|3864.6|70
1614323700000|2021-02-26 07:15:00|3880.5|3868.5|3886.3|3874.3|3891.7|3879.7|3876.8|3864.8|62
1614324000000|2021-02-26 07:20:00|3886.7|3874.7|3888.4|3876.4|3890.1|3878.1|3886.7|3874.7|7
1614324300000|2021-02-26 07:25:00|3888.3|3876.3|3893.5|3881.5|3897.6|3885.6|3887.7|3875.7|30
1614324600000|2021-02-26 07:30:00|3893.4|3881.4|3889.2|3877.2|3893.8|3881.8|3885.3|3873.3|113
1614324900000|2021-02-26 07:35:00|3888.8|3876.8|3886.2|3874.2|3890.4|3878.4|3884.7|3872.7|129
1614325200000|2021-02-26 07:40:00|3886.3|3874.3|3892.1|3880.1|3894|3882|3886.3|3874.3|57
1614325500000|2021-02-26 07:45:00|3892.6|3880.6|3884|3872|3895.6|3883.6|3882.4|3870.4|43
1614325800000|2021-02-26 07:50:00|3883.9|3871.9|3888.3|3876.3|3890.3|3878.3|3882.9|3870.9|1
1614326100000|2021-02-26 07:55:00|3888.2|3876.2|3881.9|3869.9|3890.9|3878.9|3881.9|3869.9|30
1614326400000|2021-02-26 08:00:00|3881.8|3869.8|3877.8|3865.8|3882.9|3870.9|3877.3|3865.3|21
1614326700000|2021-02-26 08:05:00|3877.4|3865.4|3881.7|3869.7|3881.7|3869.7|3872.1|3860.1|38
1614327000000|2021-02-26 08:10:00|3881.2|3869.2|3886.5|3874.5|3888.5|3876.5|3881.2|3869.2|97
1614327300000|2021-02-26 08:15:00|3886.1|3874.1|3886.6|3874.6|3890|3878|3883|3871|32
1614327600000|2021-02-26 08:20:00|3887.1|3875.1|3890.6|3878.6|3892.5|3880.5|3887.1|3875.1|33
1614327900000|2021-02-26 08:25:00|3892.1|3880.1|3895.2|3883.2|3898.7|3886.7|3892.1|3880.1|102
1614328200000|2021-02-26 08:30:00|3894.2|3882.2|3893.2|3881.2|3894.2|3882.2|3892.3|3880.3|19
1614328500000|2021-02-26 08:35:00|3892.1|3880.1|3889.6|3877.6|3893.1|3881.1|3889.1|3877.1|6
1614328800000|2021-02-26 08:40:00|3889.1|3877.1|3886.5|3874.5|3889.3|3877.3|3881.5|3869.5|17
1614329100000|2021-02-26 08:45:00|3885.5|3873.5|3880.1|3868.1|3886|3874|3877.9|3865.9|32
1614329400000|2021-02-26 08:50:00|3879.1|3867.1|3874.6|3862.6|3880.5|3868.5|3873.6|3861.6|3
1614329700000|2021-02-26 08:55:00|3873.1|3861.1|3880.6|3868.6|3880.9|3868.9|3872.1|3860.1|143
1614330000000|2021-02-26 09:00:00|3880.8|3868.8|3890.2|3878.2|3890.7|3878.7|3879.1|3867.1|26
1614330300000|2021-02-26 09:05:00|3890.6|3878.6|3903.4|3891.4|3903.6|3891.6|3890.6|3878.6|12
1614330600000|2021-02-26 09:10:00|3903|3891|3899.4|3887.4|3903.7|3891.7|3899.3|3887.3|18
1614330900000|2021-02-26 09:15:00|3899.8|3887.8|3902.9|3890.9|3911.8|3899.8|3898.3|3886.3|12
1614331200000|2021-02-26 09:20:00|3905.4|3893.4|3900.3|3888.3|3905.8|3893.8|3900.2|3888.2|18
1614331500000|2021-02-26 09:25:00|3899.8|3887.8|3899.9|3887.9|3902.4|3890.4|3899.3|3887.3|14
1614331800000|2021-02-26 09:30:00|3900.9|3888.9|3897.2|3885.2|3900.9|3888.9|3894.9|3882.9|42
1614332100000|2021-02-26 09:35:00|3897.6|3885.6|3898.8|3886.8|3900.8|3888.8|3897.2|3885.2|57
1614332400000|2021-02-26 09:40:00|3899.7|3887.7|3904.4|3892.4|3904.9|3892.9|3897.8|3885.8|113
1614332700000|2021-02-26 09:45:00|3904.3|3892.3|3901.9|3889.9|3904.9|3892.9|3899.7|3887.7|16
1614333000000|2021-02-26 09:50:00|3901.8|3889.8|3896.8|3884.8|3902.9|3890.9|3895.3|3883.3|23
1614333300000|2021-02-26 09:55:00|3896.7|3884.7|3899.7|3887.7|3903.5|3891.5|3892.8|3880.8|165
1614565800000|2021-03-01 02:30:00|3957.7|3945.7|3935.6|3923.6|3959.9|3947.9|3926.7|3914.7|128
1614566100000|2021-03-01 02:35:00|3935.3|3923.3|3949.8|3937.8|3951.2|3939.2|3917.5|3897.5|139
1614566400000|2021-03-01 02:40:00|3949.7|3937.7|3954.9|3942.9|3955.8|3943.8|3949.7|3937.7|98
1614566700000|2021-03-01 02:45:00|3954.8|3942.8|3952.4|3940.4|3958.2|3946.2|3951.4|3939.4|150
1614567000000|2021-03-01 02:50:00|3953|3941|3955.8|3943.8|3961.9|3949.9|3953|3941|48
1614567300000|2021-03-01 02:55:00|3956.3|3944.3|3948.5|3936.5|3956.3|3944.3|3944.2|3932.2|78
1614567600000|2021-03-01 03:00:00|3948.4|3936.4|3929.9|3917.9|3948.4|3936.4|3929.9|3917.9|45
1614567900000|2021-03-01 03:05:00|3930.3|3918.3|3938|3926|3938|3926|3930.3|3918.3|80
1614568200000|2021-03-01 03:10:00|3937.8|3925.8|3939.8|3927.8|3942.4|3930.4|3936.8|3924.8|231
1614568500000|2021-03-01 03:15:00|3940.2|3928.2|3937.8|3925.8|3945.2|3933.2|3935.2|3923.2|104
1614568800000|2021-03-01 03:20:00|3937.4|3925.4|3939.3|3927.3|3939.5|3927.5|3936.1|3924.1|65
1614569100000|2021-03-01 03:25:00|3939.2|3927.2|3937|3925|3939.3|3927.3|3933.8|3921.8|33
1614569400000|2021-03-01 03:30:00|3936.9|3924.9|3931|3919|3937.3|3925.3|3927.8|3915.8|10
1614569700000|2021-03-01 03:35:00|3930.5|3918.5|3918.5|3906.5|3930.5|3918.5|3918.5|3906.5|59
1614570000000|2021-03-01 03:40:00|3919.1|3907.1|3912.1|3900.1|3919.5|3907.5|3911.1|3899.1|30
1614570300000|2021-03-01 03:45:00|3912.2|3900.2|3912.1|3900.1|3913.2|3901.2|3911.6|3899.6|0
1614570600000|2021-03-01 03:50:00|3912.2|3900.2|3921.3|3909.3|3923.8|3911.8|3907.6|3895.6|47
1614570900000|2021-03-01 03:55:00|3921.8|3909.8|3925.8|3913.8|3926.4|3914.4|3921.8|3909.6|35
1614571200000|2021-03-01 04:00:00|3925.3|3913.3|3925.8|3913.8|3930.6|3918.6|3925.3|3913.3|4
1614571500000|2021-03-01 04:05:00|3926.2|3914.2|3923.4|3911.4|3927.2|3915.2|3920.4|3908.4|14
1614571800000|2021-03-01 04:10:00|3923.1|3911.1|3923|3911|3925.1|3913.1|3920.7|3908.7|19
1614572100000|2021-03-01 04:15:00|3923.2|3911.2|3925.1|3913.1|3925.1|3913.1|3920.3|3908.3|26
1614572400000|2021-03-01 04:20:00|3925.5|3913.5|3930.9|3918.9|3932.3|3920.3|3925.4|3913.4|67
1614572700000|2021-03-01 04:25:00|3931|3919|3934.4|3922.4|3934.4|3922.4|3930.6|3918.6|60
1614580200000|2021-03-01 06:30:00|3905.5|3893.5|3903.3|3891.3|3909.3|3897.3|3899.6|3887.6|80
1614580500000|2021-03-01 06:35:00|3903.4|3891.4|3901.1|3889.1|3903.4|3891.4|3896.1|3884.1|10
1614580800000|2021-03-01 06:40:00|3901|3889|3892.3|3880.3|3901|3889|3891.4|3879.4|60
1614581100000|2021-03-01 06:45:00|3891.9|3879.9|3884|3872|3891.9|3879.9|3881.7|3869.7|80
1614581400000|2021-03-01 06:50:00|3884.1|3872.1|3896.4|3884.4|3896.4|3884.4|3883.7|3871.7|145
1614581700000|2021-03-01 06:55:00|3896|3884|3892.7|3880.7|3896.3|3884.3|3892.7|3880.7|15
1614582000000|2021-03-01 07:00:00|3892.8|3880.8|3895.2|3883.2|3899.3|3887.3|3892.4|3880.4|7
1614582300000|2021-03-01 07:05:00|3895.1|3883.1|3902.8|3890.8|3904.3|3892.3|3895.1|3883.1|6
1614582600000|2021-03-01 07:10:00|3901.5|3889.5|3900.1|3888.1|3901.6|3889.6|3897.9|3885.9|2
1614582900000|2021-03-01 07:15:00|3900.7|3888.7|3902.9|3890.9|3905.6|3893.6|3900.7|3888.7|1
1614583200000|2021-03-01 07:20:00|3902.5|3890.5|3900.7|3888.7|3903.3|3891.3|3900.7|3888.7|15
1614583500000|2021-03-01 07:25:00|3901.2|3889.2|3892.8|3880.8|3903.9|3891.9|3890.9|3878.9|16
1614583800000|2021-03-01 07:30:00|3892.4|3880.4|3885.5|3873.5|3893.4|3881.4|3883.7|3871.7|80
1614584100000|2021-03-01 07:35:00|3885.9|3873.9|3876|3864|3886.4|3874.4|3875.3|3863.3|44
1614584400000|2021-03-01 07:40:00|3875.6|3863.6|3869.1|3857.1|3876.5|3864.5|3864.1|3852.1|60
1614584700000|2021-03-01 07:45:00|3868.6|3856.6|3865.1|3853.1|3869.3|3857.3|3863.7|3851.7|26
1614585000000|2021-03-01 07:50:00|3865.2|3853.2|3854.2|3842.2|3868.7|3856.7|3854.1|3842.1|10
1614585300000|2021-03-01 07:55:00|3854.1|3842.1|3859.6|3847.6|3863.2|3851.2|3853|3841|5
1614585600000|2021-03-01 08:00:00|3859.9|3847.9|3842.8|3830.8|3861.1|3849.1|3842.8|3830.8|49
1614585900000|2021-03-01 08:05:00|3842.4|3830.4|3841.9|3829.9|3847.9|3835.9|3837.9|3825.9|22
1614586200000|2021-03-01 08:10:00|3841|3829|3847.6|3835.6|3848.7|3836.7|3841|3829|64
1614586500000|2021-03-01 08:15:00|3848|3836|3843.7|3831.7|3853.6|3841.6|3843.6|3831.6|73
1614586800000|2021-03-01 08:20:00|3843.8|3831.8|3850.7|3838.7|3850.7|3838.7|3843.7|3831.7|4
1614587100000|2021-03-01 08:25:00|3850|3838|3857.1|3845.1|3860.5|3848.5|3847.7|3835.7|28
1614587400000|2021-03-01 08:30:00|3856.6|3844.6|3855.2|3843.2|3858.6|3846.6|3849.7|3837.7|9
1614587700000|2021-03-01 08:35:00|3856.1|3844.1|3852.6|3840.6|3856.1|3844.1|3851.1|3839.1|18
1614588000000|2021-03-01 08:40:00|3852.5|3840.5|3850.6|3838.6|3858.2|3846.2|3847.3|3835.3|6
1614588300000|2021-03-01 08:45:00|3848.7|3836.7|3854.7|3842.7|3857.3|3845.3|3847.7|3835.7|29
1614588600000|2021-03-01 08:50:00|3854.2|3842.2|3857.7|3845.7|3857.7|3845.7|3848.7|3836.7|28
1614588900000|2021-03-01 08:55:00|3857.5|3845.5|3850.2|3838.2|3860|3848|3844.4|3832.4|39
1614589200000|2021-03-01 09:00:00|3850.1|3838.1|3844.1|3832.1|3851.1|3839.1|3842.1|3830.1|1
1614589500000|2021-03-01 09:05:00|3844.2|3832.2|3831.9|3819.9|3844.4|3832.4|3828.9|3816.9|76
1614589800000|2021-03-01 09:10:00|3832.4|3820.4|3834.5|3822.5|3837|3825|3831.9|3819.9|6
1614590100000|2021-03-01 09:15:00|3833.9|3821.9|3835.6|3823.6|3838.1|3826.1|3831.6|3819.6|9
1614590400000|2021-03-01 09:20:00|3835.4|3823.4|3833.2|3821.2|3835.6|3823.6|3831.1|3819.1|10
1614590700000|2021-03-01 09:25:00|3833.9|3821.9|3835.9|3823.9|3837.6|3825.6|3833.9|3821.9|6
1614591000000|2021-03-01 09:30:00|3835.7|3823.7|3826.4|3814.4|3836|3824|3816|3804|42
1614591300000|2021-03-01 09:35:00|3824.9|3812.9|3822.9|3810.9|3825.6|3813.6|3815.4|3803.4|74
1614591600000|2021-03-01 09:40:00|3823.4|3811.4|3818.2|3806.2|3824.4|3812.4|3813.9|3801.9|68
1614591900000|2021-03-01 09:45:00|3817.4|3805.4|3819.5|3807.5|3819.5|3807.5|3815.5|3803.5|19
1614592200000|2021-03-01 09:50:00|3819|3807|3819.8|3807.8|3819.8|3807.8|3812.8|3800.8|76
1614592500000|2021-03-01 09:55:00|3820.7|3808.7|3816.8|3800.8|3834.8|3822.8|3811.8|3799.8|255
1614652200000|2021-03-02 02:30:00|3764.9|3752.9|3768.8|3756.8|3775|3763|3756.5|3744.3|167
1614652500000|2021-03-02 02:35:00|3768.6|3756.6|3759.6|3747.6|3769.8|3757.8|3759.6|3747.6|164
1614652800000|2021-03-02 02:40:00|3758.6|3746.6|3745.6|3733.6|3759.1|3747.1|3742.4|3730.4|253
1614653100000|2021-03-02 02:45:00|3745.1|3733.1|3750.7|3738.7|3752.9|3740.9|3745|3733|132
1614653400000|2021-03-02 02:50:00|3750.6|3738.6|3741.6|3729.6|3750.6|3738.6|3740.5|3728.5|147
1614653700000|2021-03-02 02:55:00|3741.5|3729.5|3743.7|3731.7|3745|3733|3738|3726|144
1614654000000|2021-03-02 03:00:00|3743.2|3731.2|3745.8|3733.8|3748.1|3736.1|3740.2|3728.2|155
1614654300000|2021-03-02 03:05:00|3745.7|3733.7|3750.3|3738.3|3750.3|3738.3|3742.2|3730.2|95
1614654600000|2021-03-02 03:10:00|3750.4|3738.4|3754.7|3742.7|3759.6|3747.6|3748.9|3736.9|267
1614654900000|2021-03-02 03:15:00|3754.6|3742.6|3748.8|3736.8|3754.6|3742.6|3746.8|3734.8|54
1614655200000|2021-03-02 03:20:00|3749.3|3737.3|3747.9|3735.9|3749.3|3737.3|3743.3|3731.3|77
1614655500000|2021-03-02 03:25:00|3748.3|3736.3|3746.2|3734.2|3748.6|3736.6|3745.3|3733.3|98
1614655800000|2021-03-02 03:30:00|3745.9|3733.9|3751.4|3739.4|3751.7|3739.7|3745.2|3733.2|37
1614656100000|2021-03-02 03:35:00|3751.2|3739.2|3748|3736|3752.9|3740.9|3746.5|3734.5|6
1614656400000|2021-03-02 03:40:00|3747.8|3735.8|3745.2|3733.2|3750.2|3738.2|3744.3|3732.3|38
1614656700000|2021-03-02 03:45:00|3744.8|3732.8|3749.2|3737.2|3749.2|3737.2|3744.7|3732.7|4
1614657000000|2021-03-02 03:50:00|3749.3|3737.3|3748.6|3736.6|3749.8|3737.8|3747.2|3735.2|5
1614657300000|2021-03-02 03:55:00|3749.8|3737.8|3749.3|3737.3|3750.1|3738.1|3749.1|3737.1|1
1614657600000|2021-03-02 04:00:00|3749.8|3737.8|3755.8|3743.8|3756.5|3744.5|3749.8|3737.8|59
1614657900000|2021-03-02 04:05:00|3756.3|3744.3|3756.1|3744.1|3757.6|3745.6|3752.9|3740.9|40
1614658200000|2021-03-02 04:10:00|3756.5|3744.5|3762.1|3750.1|3763.1|3751.1|3751.6|3739.6|5
1614658500000|2021-03-02 04:15:00|3762.6|3750.6|3759.6|3747.6|3764.5|3752.5|3759.1|3747.1|1
1614658800000|2021-03-02 04:20:00|3760|3748|3755.1|3743.1|3761.6|3749.6|3755.1|3743.1|0
1614659100000|2021-03-02 04:25:00|3754.9|3742.9|3760.8|3748.8|3760.8|3748.8|3754.4|3742.4|25
1614666600000|2021-03-02 06:30:00|3768.5|3756.5|3756.5|3744.5|3768.5|3756.5|3756.3|3744.3|67
1614666900000|2021-03-02 06:35:00|3757.5|3745.5|3759.2|3747.2|3763.4|3751.4|3756.5|3744.5|43
1614667200000|2021-03-02 06:40:00|3759.6|3747.6|3761|3749|3761|3749|3756.8|3744.8|117
1614667500000|2021-03-02 06:45:00|3759.5|3747.5|3754.1|3742.1|3759.5|3747.5|3749.1|3737.1|134
1614667800000|2021-03-02 06:50:00|3754|3742|3749.3|3737.3|3754.8|3742.8|3749.1|3737.1|89
1614668100000|2021-03-02 06:55:00|3749.6|3737.6|3747.8|3735.8|3750.6|3738.6|3745.9|3733.9|63
1614668400000|2021-03-02 07:00:00|3747.6|3735.6|3738.5|3726.5|3747.8|3735.8|3738.5|3726.5|95
1614668700000|2021-03-02 07:05:00|3738.7|3726.7|3742.5|3730.5|3742.6|3730.6|3738.2|3726.2|57
1614669000000|2021-03-02 07:10:00|3742.6|3730.6|3745.7|3733.7|3748.9|3736.9|3742.6|3730.6|69
1614669300000|2021-03-02 07:15:00|3745.8|3733.8|3749.6|3737.6|3749.6|3737.6|3744.3|3732.3|59
1614669600000|2021-03-02 07:20:00|3749.7|3737.7|3747.5|3735.5|3749.7|3737.7|3745.7|3733.7|48
1614669900000|2021-03-02 07:25:00|3748|3736|3751.2|3739.2|3751.7|3739.7|3748|3736|39
1614670200000|2021-03-02 07:30:00|3751.4|3739.4|3750.6|3738.6|3751.7|3739.7|3749.6|3737.6|1
1614670500000|2021-03-02 07:35:00|3751|3739|3749.9|3737.9|3751.3|3739.3|3747.5|3735.5|37
1614670800000|2021-03-02 07:40:00|3749.7|3737.7|3751.6|3739.6|3751.7|3739.7|3749.7|3737.7|5
1614671100000|2021-03-02 07:45:00|3751.7|3739.7|3756.9|3744.9|3756.9|3744.9|3750.3|3738.3|85
1614671400000|2021-03-02 07:50:00|3756.5|3744.5|3751.5|3739.5|3756.5|3744.5|3750.9|3738.9|19
1614671700000|2021-03-02 07:55:00|3751.9|3739.9|3752.3|3740.3|3752.8|3740.8|3750.6|3738.6|6
1614672000000|2021-03-02 08:00:00|3752.8|3740.8|3750|3738|3754.5|3742.5|3747.7|3735.7|49
1614672300000|2021-03-02 08:05:00|3749.9|3737.9|3752.3|3740.3|3752.3|3740.3|3749.4|3737.4|0
1614672600000|2021-03-02 08:10:00|3753.3|3741.3|3755.2|3743.2|3756.4|3744.4|3753.3|3741.3|36
1614672900000|2021-03-02 08:15:00|3755.4|3743.4|3751.7|3739.7|3755.4|3743.4|3750.1|3738.1|40
1614673200000|2021-03-02 08:20:00|3751.6|3739.6|3749.7|3737.7|3751.9|3739.9|3748.6|3736.6|5
1614673500000|2021-03-02 08:25:00|3750.1|3738.1|3741.4|3729.4|3750.2|3738.2|3741.4|3729.4|66
1614673800000|2021-03-02 08:30:00|3740.9|3728.9|3749.5|3737.5|3750.9|3738.9|3738.6|3726.6|79
1614674100000|2021-03-02 08:35:00|3749.7|3737.7|3752.5|3740.5|3754|3742|3747.5|3735.5|9
1614674400000|2021-03-02 08:40:00|3752.4|3740.4|3746.5|3734.5|3754|3742|3744.5|3732.5|17
1614674700000|2021-03-02 08:45:00|3746.2|3734.2|3748.7|3736.7|3750.6|3738.6|3745.9|3733.9|2
1614675000000|2021-03-02 08:50:00|3748.5|3736.5|3745.8|3733.8|3749.1|3737.1|3745.5|3733.5|2
1614675300000|2021-03-02 08:55:00|3746|3734|3742.4|3730.4|3747.3|3735.3|3739.9|3727.9|33
1614675600000|2021-03-02 09:00:00|3742.8|3730.8|3750.8|3738.8|3751.4|3739.4|3742.8|3730.8|8
1614675900000|2021-03-02 09:05:00|3750.1|3738.1|3751.4|3739.4|3752.9|3740.9|3746.8|3734.8|27
1614676200000|2021-03-02 09:10:00|3751.5|3739.5|3753.1|3741.1|3753.3|3741.3|3750.9|3738.9|16
1614676500000|2021-03-02 09:15:00|3753.5|3741.5|3760|3748|3770.4|3758.4|3753.4|3741.4|183
1614676800000|2021-03-02 09:20:00|3760.1|3748.1|3773.7|3761.7|3773.7|3761.7|3759.6|3747.6|85
1614677100000|2021-03-02 09:25:00|3773.9|3761.9|3786.7|3774.7|3789.7|3777.7|3773.4|3761.4|126
1614677400000|2021-03-02 09:30:00|3786.6|3774.6|3778.6|3766.6|3788.1|3776.1|3768.3|3750.9|121
1614677700000|2021-03-02 09:35:00|3778.4|3766.4|3779.3|3767.3|3785.2|3773.2|3776.3|3764.3|20
1614678000000|2021-03-02 09:40:00|3779.7|3767.7|3774.3|3762.3|3781.8|3769.8|3769.7|3757.7|6
1614678300000|2021-03-02 09:45:00|3775.4|3763.4|3769.9|3757.9|3776.2|3764.2|3767.5|3755.5|47
1614678600000|2021-03-02 09:50:00|3769.4|3757.4|3770.3|3758.3|3775.6|3763.6|3768.1|3756.1|48
1614678900000|2021-03-02 09:55:00|3769.8|3757.8|3772.8|3760.8|3775.5|3763.5|3768.8|3756.8|183
1614738600000|2021-03-03 02:30:00|3758.2|3746.2|3765.1|3753.1|3771|3758.5|3747.3|3735.3|163
1614738900000|2021-03-03 02:35:00|3764.8|3752.8|3753.7|3741.7|3764.8|3752.8|3752.9|3740.9|116
1614739200000|2021-03-03 02:40:00|3754.2|3742.2|3743.5|3731.5|3757.4|3745.4|3743.5|3731.5|65
1614739500000|2021-03-03 02:45:00|3743.9|3731.9|3750.1|3738.1|3751.2|3739.2|3738.2|3725.4|75
1614739800000|2021-03-03 02:50:00|3750.2|3738.2|3751.3|3739.3|3753.2|3741.2|3747.2|3735.2|17
1614740100000|2021-03-03 02:55:00|3750.9|3738.9|3744.9|3732.9|3753.4|3741.4|3744.2|3732.2|49
1614740400000|2021-03-03 03:00:00|3744.4|3732.4|3745.8|3733.8|3746|3734|3736.6|3724.6|22
1614740700000|2021-03-03 03:05:00|3745.7|3733.7|3736.6|3724.6|3749.1|3737.1|3736.4|3724.4|45
1614741000000|2021-03-03 03:10:00|3737.9|3725.9|3745.1|3733.1|3746.4|3734.4|3737.9|3725.9|8
1614741300000|2021-03-03 03:15:00|3744.6|3732.6|3744.4|3732.4|3746.6|3734.6|3744.4|3732.4|35
1614741600000|2021-03-03 03:20:00|3744.9|3732.9|3746.1|3734.1|3748.7|3736.7|3744.4|3732.4|21
1614741900000|2021-03-03 03:25:00|3745.9|3733.9|3747.2|3735.2|3747.7|3735.7|3742.1|3730.1|108
1614742200000|2021-03-03 03:30:00|3748.2|3736.2|3745.7|3733.7|3749.8|3737.8|3742.8|3730.8|195
1614742500000|2021-03-03 03:35:00|3746.2|3734.2|3743.4|3731.4|3746.2|3734.2|3743.1|3731.1|19
1614742800000|2021-03-03 03:40:00|3743.3|3731.3|3743.2|3731.2|3743.4|3731.4|3742.5|3730.5|4
1614743100000|2021-03-03 03:45:00|3744.2|3732.2|3752.2|3740.2|3753.5|3741.5|3742.7|3730.7|5
1614743400000|2021-03-03 03:50:00|3752|3740|3750.9|3738.9|3755.3|3743.3|3748.6|3736.6|10
1614743700000|2021-03-03 03:55:00|3750.7|3738.7|3750.5|3738.5|3755.5|3743.5|3750.5|3738.5|44
1614744000000|2021-03-03 04:00:00|3750.9|3738.9|3750.4|3738.4|3751.4|3739.4|3747.2|3735.2|12
1614744300000|2021-03-03 04:05:00|3750|3738|3749.6|3737.6|3750.3|3738.3|3748.8|3736.8|35
1614744600000|2021-03-03 04:10:00|3749.3|3737.3|3749.4|3737.4|3752.4|3740.4|3748.8|3736.8|1
1614744900000|2021-03-03 04:15:00|3749.9|3737.9|3746.2|3734.2|3750.3|3738.3|3746.1|3734.1|3
1614745200000|2021-03-03 04:20:00|3746.1|3734.1|3745|3733|3746.1|3734.1|3744.4|3732.4|62
1614745500000|2021-03-03 04:25:00|3745.1|3733.1|3747.3|3735.3|3747.7|3735.7|3744.9|3732.9|62
1614753000000|2021-03-03 06:30:00|3771.8|3759.8|3792.1|3780.1|3792.5|3780.5|3769.1|3757.1|121
1614753300000|2021-03-03 06:35:00|3792.8|3780.8|3790.6|3778.6|3797.5|3785.5|3787.5|3775.5|28
1614753600000|2021-03-03 06:40:00|3791.1|3779.1|3789.8|3777.8|3793.1|3781.1|3785.1|3773.1|64
1614753900000|2021-03-03 06:45:00|3789.6|3777.6|3788.7|3776.7|3792.1|3780.1|3785.8|3773.8|94
1614754200000|2021-03-03 06:50:00|3788.8|3776.8|3783.6|3771.6|3788.8|3776.8|3783.6|3771.6|135
1614754500000|2021-03-03 06:55:00|3783.8|3771.8|3784.5|3772.5|3787.5|3775.5|3782.3|3770.3|139
1614754800000|2021-03-03 07:00:00|3784.2|3772.2|3773.4|3761.4|3784.2|3772.2|3767.2|3755.2|125
1614755100000|2021-03-03 07:05:00|3772.6|3760.6|3776.3|3764.3|3776.3|3764.3|3767.7|3755.7|56
1614755400000|2021-03-03 07:10:00|3776.1|3764.1|3781.1|3769.1|3782.6|3770.6|3776.1|3764.1|12
1614755700000|2021-03-03 07:15:00|3781.8|3769.8|3793.7|3781.7|3793.7|3781.7|3781.8|3769.8|49
1614756000000|2021-03-03 07:20:00|3793.4|3781.4|3795|3783|3795.2|3783.2|3793.4|3781.4|87
1614756300000|2021-03-03 07:25:00|3794.4|3782.4|3788.4|3776.4|3794.4|3782.4|3785.4|3773.4|8
1614756600000|2021-03-03 07:30:00|3788.2|3776.2|3791.8|3779.8|3791.8|3779.8|3785.9|3773.9|11
1614756900000|2021-03-03 07:35:00|3792.2|3780.2|3790.8|3778.8|3792.2|3780.2|3788.7|3776.7|3
1614757200000|2021-03-03 07:40:00|3790.3|3778.3|3791.6|3779.6|3796|3784|3787.8|3775.8|67
1614757500000|2021-03-03 07:45:00|3791.3|3779.3|3788.2|3776.2|3791.8|3779.8|3784.2|3772.2|4
1614757800000|2021-03-03 07:50:00|3787.7|3775.7|3781.1|3769.1|3787.7|3775.7|3778.4|3766.4|89
1614758100000|2021-03-03 07:55:00|3781.2|3769.2|3782.2|3770.2|3784.5|3772.5|3780.7|3768.7|29
1614758400000|2021-03-03 08:00:00|3781.7|3769.7|3777.4|3765.4|3781.9|3769.9|3777.1|3765.1|52
1614758700000|2021-03-03 08:05:00|3777.1|3765.1|3783.1|3771.1|3784.1|3772.1|3777.1|3765.1|21
1614759000000|2021-03-03 08:10:00|3783.3|3771.3|3788.5|3776.5|3791.1|3779.1|3783.1|3771.1|7
1614759300000|2021-03-03 08:15:00|3788.4|3776.4|3793.1|3781.1|3794.7|3782.7|3788.4|3776.4|1
1614759600000|2021-03-03 08:20:00|3792.7|3780.7|3789.4|3777.4|3792.9|3780.9|3789.4|3777.4|0
1614759900000|2021-03-03 08:25:00|3789.6|3777.6|3789.2|3777.2|3795.4|3783.4|3789.2|3777.2|29
1614760200000|2021-03-03 08:30:00|3789.8|3777.8|3786.5|3774.5|3789.8|3777.8|3785.5|3773.5|67
1614760500000|2021-03-03 08:35:00|3786.2|3774.2|3787.7|3775.7|3787.7|3775.7|3783.2|3771.2|0
1614760800000|2021-03-03 08:40:00|3787|3775|3783.3|3771.3|3787.7|3775.7|3783|3771|0
1614761100000|2021-03-03 08:45:00|3784.4|3772.4|3789.8|3777.8|3791.9|3779.9|3784.4|3772.4|24
1614761400000|2021-03-03 08:50:00|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3788.1|3776.1|9
1614761700000|2021-03-03 08:55:00|3789.8|3777.8|3785.5|3773.5|3794.7|3782.7|3782.5|3770.5|22
1614762000000|2021-03-03 09:00:00|3784.8|3772.8|3784.5|3772.5|3785.4|3773.4|3781.3|3769.3|35
1614762300000|2021-03-03 09:05:00|3783.1|3771.1|3776.8|3764.8|3785|3773|3776.8|3764.8|74
1614762600000|2021-03-03 09:10:00|3777.2|3765.2|3789.4|3777.4|3790.3|3778.3|3776.8|3764.8|11
1614762900000|2021-03-03 09:15:00|3788.9|3776.9|3793.2|3781.2|3797.1|3785.1|3788.4|3776.4|46
1614763200000|2021-03-03 09:20:00|3793.4|3781.4|3788.6|3776.6|3793.4|3781.4|3785.9|3773.9|36
1614763500000|2021-03-03 09:25:00|3788.4|3776.4|3786.5|3774.5|3788.6|3776.6|3781.7|3769.7|55
1614763800000|2021-03-03 09:30:00|3786.3|3774.3|3789.2|3777.2|3790.7|3778.7|3784.7|3772.7|15
1614764100000|2021-03-03 09:35:00|3788.8|3776.8|3786.8|3774.8|3791.8|3779.8|3781.8|3769.8|61
1614764400000|2021-03-03 09:40:00|3786.5|3774.5|3784.6|3772.6|3790.5|3778.5|3781.3|3769.3|17
1614764700000|2021-03-03 09:45:00|3785.8|3773.8|3786.3|3774.3|3787.6|3775.6|3779.3|3767.3|85
1614765000000|2021-03-03 09:50:00|3786.4|3774.4|3785.6|3773.6|3790.3|3778.3|3783.9|3771.9|96
1614765300000|2021-03-03 09:55:00|3786.6|3774.6|3798.2|3786.2|3799.4|3787.4|3786.2|3774.2|238
1614825000000|2021-03-04 02:30:00|3815.1|3803.1|3810.1|3798.1|3815.4|3803.4|3805.1|3793.1|101
1614825300000|2021-03-04 02:35:00|3810.6|3798.6|3803|3791|3811.2|3799.2|3800.6|3788.6|153
1614825600000|2021-03-04 02:40:00|3803.5|3791.5|3806.1|3794.1|3806.9|3794.9|3801.2|3789.2|71
1614825900000|2021-03-04 02:45:00|3806.4|3794.4|3824.5|3812.5|3826.5|3814.5|3806.1|3794.1|244
1614826200000|2021-03-04 02:50:00|3824.2|3812.2|3829.2|3817.2|3831.9|3819.9|3820|3808|47
1614826500000|2021-03-04 02:55:00|3828.8|3816.8|3838.2|3826.2|3839.2|3827.2|3827.8|3815.8|76
1614826800000|2021-03-04 03:00:00|3839.2|3827.2|3831.5|3819.5|3840.5|3828.5|3825.3|3813.3|98
1614827100000|2021-03-04 03:05:00|3831.7|3819.7|3827.6|3815.6|3833.8|3821.8|3824|3812|88
1614827400000|2021-03-04 03:10:00|3827.3|3815.3|3834.5|3822.5|3835.9|3823.9|3827.3|3815.3|87
1614827700000|2021-03-04 03:15:00|3834.6|3822.6|3840.1|3828.1|3842.8|3830.8|3834.4|3822.4|33
1614828000000|2021-03-04 03:20:00|3840.3|3828.3|3842.1|3830.1|3842.1|3830.1|3834.1|3822.1|73
1614828300000|2021-03-04 03:25:00|3841.9|3829.9|3853.7|3841.7|3854.6|3842.6|3841.9|3829.9|122
1614828600000|2021-03-04 03:30:00|3854.1|3842.1|3860|3848|3860|3848|3853.7|3841.7|42
1614828900000|2021-03-04 03:35:00|3859.5|3847.5|3859|3847|3860.5|3848.5|3858.4|3846.4|42
1614829200000|2021-03-04 03:40:00|3858.7|3846.7|3859|3847|3861.7|3849.7|3858.4|3846.4|120
1614829500000|2021-03-04 03:45:00|3858.7|3846.7|3870.3|3858.3|3871.5|3859.5|3858.4|3846.4|178
1614829800000|2021-03-04 03:50:00|3869.8|3857.8|3877|3865|3878.3|3866.3|3869.8|3857.8|63
1614830100000|2021-03-04 03:55:00|3877.3|3865.3|3865.6|3853.6|3878.7|3866.7|3865.1|3853.1|92
1614830400000|2021-03-04 04:00:00|3865.8|3853.8|3865.6|3853.6|3866.6|3854.6|3864.3|3852.3|32
1614830700000|2021-03-04 04:05:00|3865.8|3853.8|3859.4|3847.4|3865.8|3853.8|3854.8|3842.8|83
1614831000000|2021-03-04 04:10:00|3859.3|3847.3|3861.4|3849.4|3863.6|3851.6|3858.6|3846.6|14
1614831300000|2021-03-04 04:15:00|3860.9|3848.9|3855.2|3843.2|3860.9|3848.9|3854.4|3842.4|23
1614831600000|2021-03-04 04:20:00|3855|3843|3854.2|3842.2|3860.2|3848.2|3853.5|3841.5|85
1614831900000|2021-03-04 04:25:00|3853.9|3841.9|3858.8|3846.8|3861.2|3849.2|3853.5|3841.5|129
1614839400000|2021-03-04 06:30:00|3847.3|3835.3|3846.9|3834.9|3849.1|3837.1|3838.2|3826.2|179
1614839700000|2021-03-04 06:35:00|3847.4|3835.4|3848.1|3836.1|3848.1|3836.1|3846.1|3834.1|198
1614840000000|2021-03-04 06:40:00|3849.2|3837.2|3839.7|3827.7|3850.4|3838.4|3837.2|3825.2|15
1614840300000|2021-03-04 06:45:00|3840.4|3828.4|3845.7|3833.7|3847.7|3835.7|3839|3827|206
1614840600000|2021-03-04 06:50:00|3846.2|3834.2|3849.3|3837.3|3851.3|3839.3|3846.2|3834.2|26
1614840900000|2021-03-04 06:55:00|3849.8|3837.8|3851.6|3839.6|3854|3842|3848.7|3836.7|104
1614841200000|2021-03-04 07:00:00|3852|3840|3857|3845|3857.6|3845.6|3850.5|3838.5|52
1614841500000|2021-03-04 07:05:00|3857.1|3845.1|3862.6|3850.6|3862.9|3850.9|3854.1|3842.1|85
1614841800000|2021-03-04 07:10:00|3862.8|3850.8|3864.3|3852.3|3866.6|3854.6|3861.3|3849.3|43
1614842100000|2021-03-04 07:15:00|3864.9|3852.9|3854.7|3842.7|3865.3|3853.3|3854.7|3842.7|42
1614842400000|2021-03-04 07:20:00|3854.9|3842.9|3855.9|3843.9|3857.7|3845.7|3853.9|3841.9|52
1614842700000|2021-03-04 07:25:00|3856.1|3844.1|3849.4|3837.4|3856.1|3844.1|3843.7|3831.7|1
1614843000000|2021-03-04 07:30:00|3849.5|3837.5|3853.9|3841.9|3855|3843|3844.9|3832.9|27
1614843300000|2021-03-04 07:35:00|3854.2|3842.2|3847.7|3835.7|3857.2|3845.2|3846.2|3834.2|12
1614843600000|2021-03-04 07:40:00|3847.2|3835.2|3849.7|3837.7|3852.7|3840.7|3846.8|3834.8|5
1614843900000|2021-03-04 07:45:00|3850.5|3838.5|3850.1|3838.1|3853.3|3841.3|3849.8|3837.8|0
1614844200000|2021-03-04 07:50:00|3850.3|3838.3|3853|3841|3854.5|3842.5|3850.3|3838.3|18
1614844500000|2021-03-04 07:55:00|3852.8|3840.8|3854.1|3842.1|3855.1|3843.1|3849.8|3837.8|1
1614844800000|2021-03-04 08:00:00|3854.4|3842.4|3852.8|3840.8|3855.1|3843.1|3851.1|3839.1|1
1614845100000|2021-03-04 08:05:00|3852.7|3840.7|3852.7|3840.7|3854.7|3842.7|3851.7|3839.7|0
1614845400000|2021-03-04 08:10:00|3852.9|3840.9|3847.9|3835.9|3853.4|3841.4|3846.7|3834.7|3
1614845700000|2021-03-04 08:15:00|3848.4|3836.4|3846.7|3834.7|3849.4|3837.4|3845.7|3833.7|1
1614846000000|2021-03-04 08:20:00|3847.4|3835.4|3846.8|3834.8|3847.5|3835.5|3845|3833|22
1614846300000|2021-03-04 08:25:00|3847.2|3835.2|3853.8|3841.8|3854.7|3842.7|3846.2|3834.2|18
1614846600000|2021-03-04 08:30:00|3854.3|3842.3|3865.6|3853.6|3866.8|3854.8|3853.3|3841.3|109
1614846900000|2021-03-04 08:35:00|3866|3854|3864|3852|3866.6|3854.6|3858.8|3846.8|9
1614847200000|2021-03-04 08:40:00|3864.3|3852.3|3859.8|3847.8|3866.3|3854.3|3856.8|3844.8|4
1614847500000|2021-03-04 08:45:00|3860.1|3848.1|3861.9|3849.9|3862.8|3850.8|3856.8|3844.8|6
1614847800000|2021-03-04 08:50:00|3862.3|3850.3|3869.7|3857.7|3869.7|3857.7|3862.2|3850.2|113
1614848100000|2021-03-04 08:55:00|3870.9|3858.9|3865.4|3853.4|3872.9|3860.9|3862.7|3850.7|80
1614848400000|2021-03-04 09:00:00|3865.9|3853.9|3864.2|3852.2|3866.4|3854.4|3860.4|3848.4|17
1614848700000|2021-03-04 09:05:00|3864.4|3852.4|3863.7|3851.7|3868.4|3856.4|3863.2|3851.2|43
1614849000000|2021-03-04 09:10:00|3863.9|3851.9|3862.3|3850.3|3863.9|3851.9|3860.8|3848.8|79
1614849300000|2021-03-04 09:15:00|3861.8|3849.8|3868.2|3856.2|3868.8|3856.8|3861.8|3849.8|17
1614849600000|2021-03-04 09:20:00|3867.8|3855.8|3872.3|3860.3|3872.6|3860.6|3862|3850|37
1614849900000|2021-03-04 09:25:00|3872.1|3860.1|3868.5|3856.5|3872.1|3860.1|3867|3855|1
1614850200000|2021-03-04 09:30:00|3869|3857|3868.4|3856.4|3874.1|3862.1|3868.4|3856.4|23
1614850500000|2021-03-04 09:35:00|3868.9|3856.9|3867.3|3855.3|3870.6|3858.6|3864.6|3852.6|48
1614850800000|2021-03-04 09:40:00|3867.1|3855.1|3863.7|3851.7|3868.8|3856.8|3863.7|3851.7|24
1614851100000|2021-03-04 09:45:00|3863.6|3851.6|3853.1|3841.1|3863.6|3851.6|3851.1|3839.1|41
1614851400000|2021-03-04 09:50:00|3852.4|3840.4|3850|3838|3856|3844|3849.9|3837.9|67
1614851700000|2021-03-04 09:55:00|3849.7|3837.7|3836.7|3824.7|3849.7|3837.7|3836.7|3824.7|206
1614911400000|2021-03-05 02:30:00|3801.9|3789.9|3811.6|3799.6|3821.4|3807.9|3798.6|3786.6|38
1614911700000|2021-03-05 02:35:00|3813.7|3801.7|3832.2|3820.2|3832.2|3820.2|3812.4|3800.4|77
1614912000000|2021-03-05 02:40:00|3832.1|3820.1|3843.2|3831.2|3844.9|3832.9|3830.1|3818.1|60
1614912300000|2021-03-05 02:45:00|3843.7|3831.7|3845.9|3833.9|3845.9|3833.9|3839.9|3827.9|12
1614912600000|2021-03-05 02:50:00|3845.4|3833.4|3859.6|3847.6|3859.6|3847.6|3844.5|3832.5|52
1614912900000|2021-03-05 02:55:00|3859.9|3847.9|3874.3|3862.3|3877.6|3865.6|3859.9|3847.9|174
1614913200000|2021-03-05 03:00:00|3874.6|3862.6|3877.9|3865.9|3882.3|3870.3|3869.6|3857.6|66
1614913500000|2021-03-05 03:05:00|3877.7|3865.7|3875.9|3863.9|3879.1|3867.1|3875.7|3863.7|11
1614913800000|2021-03-05 03:10:00|3875|3863|3878.5|3866.5|3880.5|3868.5|3874.2|3862.2|62
1614914100000|2021-03-05 03:15:00|3878.8|3866.8|3871.1|3859.1|3880|3868|3866.1|3854.1|14
1614914400000|2021-03-05 03:20:00|3870.8|3858.8|3871.1|3859.1|3873.6|3861.6|3868.1|3856.1|2
1614914700000|2021-03-05 03:25:00|3871.6|3859.6|3876.6|3864.6|3877.3|3865.3|3871.6|3859.6|19
1614915000000|2021-03-05 03:30:00|3876.3|3864.3|3893|3881|3893.7|3881.7|3875.6|3863.6|155
1614915300000|2021-03-05 03:35:00|3892.7|3880.7|3896.8|3884.8|3896.8|3884.8|3892.7|3880.7|49
1614915600000|2021-03-05 03:40:00|3896.4|3884.4|3891.8|3879.8|3896.4|3884.4|3890|3878|3
1614915900000|2021-03-05 03:45:00|3892.1|3880.1|3892.5|3880.5|3893.8|3881.8|3890.6|3878.6|8
1614916200000|2021-03-05 03:50:00|3892.3|3880.3|3894.9|3882.9|3895.9|3883.9|3890.9|3878.9|29
1614916500000|2021-03-05 03:55:00|3895.4|3883.4|3899.9|3887.9|3901.3|3889.3|3894.4|3882.4|25
1614916800000|2021-03-05 04:00:00|3897.6|3885.6|3903.9|3891.9|3904.6|3892.6|3894.9|3882.9|19
1614917100000|2021-03-05 04:05:00|3903.4|3891.4|3902.7|3890.7|3906.1|3894.1|3902.2|3890.2|18
1614917400000|2021-03-05 04:10:00|3903.2|3891.2|3899.1|3887.1|3904|3892|3897.9|3885.9|14
1614917700000|2021-03-05 04:15:00|3899.6|3887.6|3893.8|3881.8|3899.6|3887.6|3893.3|3881.3|3
1614918000000|2021-03-05 04:20:00|3893.5|3881.5|3880.5|3868.5|3893.8|3881.8|3871.2|3859.2|45
1614918300000|2021-03-05 04:25:00|3880.2|3868.2|3865.9|3853.9|3880.2|3868.2|3864.6|3852.6|72
1614925800000|2021-03-05 06:30:00|3876.5|3864.5|3876.2|3864.2|3880.5|3868.5|3872.5|3860.5|20
1614926100000|2021-03-05 06:35:00|3875|3863|3861.5|3849.5|3875|3863|3860.8|3848.8|13
1614926400000|2021-03-05 06:40:00|3861.3|3849.3|3848.4|3836.4|3861.3|3849.3|3843.1|3831.1|122
1614926700000|2021-03-05 06:45:00|3848.6|3836.6|3857.7|3845.7|3860.2|3848.2|3848.4|3836.4|19
1614927000000|2021-03-05 06:50:00|3858|3846|3853.7|3841.7|3867.2|3855.2|3850.3|3838.3|14
1614927300000|2021-03-05 06:55:00|3854.2|3842.2|3859.8|3847.8|3862.2|3850.2|3854.2|3842.2|10
1614927600000|2021-03-05 07:00:00|3860|3848|3864.3|3852.3|3868.9|3856.9|3860|3848|22
1614927900000|2021-03-05 07:05:00|3864.5|3852.5|3871.7|3859.7|3872.5|3860.5|3862.3|3850.3|4
1614928200000|2021-03-05 07:10:00|3872|3860|3877.3|3865.3|3881.5|3869.5|3872|3860|92
1614928500000|2021-03-05 07:15:00|3877.7|3865.7|3889.1|3877.1|3889.1|3877.1|3877.5|3865.5|38
1614928800000|2021-03-05 07:20:00|3888.6|3876.6|3880.1|3868.1|3888.6|3876.6|3877.1|3865.1|8
1614929100000|2021-03-05 07:25:00|3879.9|3867.9|3873.9|3861.9|3883.1|3871.1|3873.7|3861.7|24
1614929400000|2021-03-05 07:30:00|3874.2|3862.2|3874.6|3862.6|3877.3|3865.3|3870.7|3858.7|2
1614929700000|2021-03-05 07:35:00|3874.2|3862.2|3871.2|3859.2|3875.4|3863.4|3861.1|3849.1|4
1614930000000|2021-03-05 07:40:00|3871|3859|3870|3858|3875.7|3863.7|3870|3858|4
1614930300000|2021-03-05 07:45:00|3870.2|3858.2|3865.6|3853.6|3872.1|3860.1|3863.7|3851.7|1
1614930600000|2021-03-05 07:50:00|3866.6|3854.6|3869.2|3857.2|3873.1|3861.1|3866.4|3854.4|6
1614930900000|2021-03-05 07:55:00|3869.5|3857.5|3858.2|3846.2|3869.7|3857.7|3854|3842|17
1614931200000|2021-03-05 08:00:00|3858|3846|3851.5|3839.5|3858|3846|3850.3|3838.3|2
1614931500000|2021-03-05 08:05:00|3852.2|3840.2|3847.8|3835.8|3854.5|3842.5|3842.5|3830.5|8
1614931800000|2021-03-05 08:10:00|3847.3|3835.3|3840.9|3828.9|3848|3836|3840.9|3828.9|4
1614932100000|2021-03-05 08:15:00|3840.8|3828.8|3846.6|3834.6|3847.1|3835.1|3835.6|3823.6|37
1614932400000|2021-03-05 08:20:00|3845.9|3833.9|3839.9|3827.9|3846.6|3834.6|3836.4|3824.4|0
1614932700000|2021-03-05 08:25:00|3839.5|3827.5|3844.8|3832.8|3845.3|3833.3|3836.5|3824.5|3
1614933000000|2021-03-05 08:30:00|3844.6|3832.6|3839.8|3827.8|3845.3|3833.3|3839.7|3827.7|6
1614933300000|2021-03-05 08:35:00|3840|3828|3842.5|3830.5|3845.2|3833.2|3838.2|3826.2|5
1614933600000|2021-03-05 08:40:00|3841.9|3829.9|3853.7|3841.7|3854.4|3842.4|3841.4|3829.4|21
1614933900000|2021-03-05 08:45:00|3853.5|3841.5|3848.8|3836.8|3854.6|3842.6|3848.1|3836.1|7
1614934200000|2021-03-05 08:50:00|3848.5|3836.5|3850.1|3838.1|3850.4|3838.4|3848|3836|13
1614934500000|2021-03-05 08:55:00|3850.3|3838.3|3851.1|3839.1|3857.2|3845.2|3850.3|3838.3|18
1614934800000|2021-03-05 09:00:00|3850.4|3838.4|3851.4|3839.4|3852.1|3840.1|3839.4|3827.4|9
1614935100000|2021-03-05 09:05:00|3851.1|3839.1|3844.9|3832.9|3854.1|3842.1|3843.2|3831.2|5
1614935400000|2021-03-05 09:10:00|3845.2|3833.2|3846|3834|3846.2|3834.2|3840|3828|14
1614935700000|2021-03-05 09:15:00|3845.3|3833.3|3841.5|3829.5|3845.3|3833.3|3837.6|3825.6|5
1614936000000|2021-03-05 09:20:00|3841.6|3829.6|3841.6|3829.6|3843.5|3831.5|3839.1|3827.1|1
1614936300000|2021-03-05 09:25:00|3841.3|3829.3|3842.5|3830.5|3843.1|3831.1|3833.6|3821.6|21
1614936600000|2021-03-05 09:30:00|3843.1|3831.1|3840.9|3828.9|3848.3|3836.3|3838.5|3826.5|13
1614936900000|2021-03-05 09:35:00|3841.1|3829.1|3837.6|3825.6|3842.1|3830.1|3835.4|3823.4|5
1614937200000|2021-03-05 09:40:00|3836.9|3824.9|3834.3|3822.3|3837.6|3825.6|3828.7|3816.7|39
1614937500000|2021-03-05 09:45:00|3834.1|3822.1|3837.8|3825.8|3844|3832|3832.4|3820.4|10
1614937800000|2021-03-05 09:50:00|3837.4|3825.4|3844.5|3832.5|3847.2|3835.2|3834.4|3822.4|53
1614938100000|2021-03-05 09:55:00|3845|3833|3838.2|3826.2|3845.2|3833.2|3838.2|3826.2|94
1615170600000|2021-03-08 02:30:00|3980.8|3964.8|4024.1|4012.1|4024.9|4012.9|3979.4|3964.8|205
1615170900000|2021-03-08 02:35:00|4024.2|4012.2|4001.3|3985.3|4029.3|4017.3|3998.5|3985.3|63
1615171200000|2021-03-08 02:40:00|4001.1|3985.1|3994.9|3982.9|4002.9|3989.4|3992.5|3976.5|55
1615171500000|2021-03-08 02:45:00|3995.1|3983.1|3996.1|3984.1|3999.9|3987.9|3992.9|3980.9|81
1615171800000|2021-03-08 02:50:00|3995.9|3983.9|3989.1|3977.1|3996.6|3984.6|3988.8|3976.8|62
1615172100000|2021-03-08 02:55:00|3988.8|3976.8|3991.1|3979.1|3993.8|3981.8|3985.9|3973.9|110
1615172400000|2021-03-08 03:00:00|3991.3|3979.3|3983|3971|3992.5|3980.5|3982.4|3970.4|50
1615172700000|2021-03-08 03:05:00|3983.2|3971.2|3991.4|3979.4|3993.6|3981.6|3982.7|3970.7|10
1615173000000|2021-03-08 03:10:00|3990.9|3978.9|3994.6|3982.6|3997.7|3985.7|3990.4|3978.4|6
1615173300000|2021-03-08 03:15:00|3994.9|3982.9|3984.4|3972.4|3996.4|3983.1|3983.5|3971.1|21
1615173600000|2021-03-08 03:20:00|3984.2|3972.2|3977.8|3965.8|3986.7|3974.7|3976.8|3964.8|41
1615173900000|2021-03-08 03:25:00|3977.5|3965.5|3982.7|3962.7|3983.7|3966.4|3970.8|3957.4|41
1615174200000|2021-03-08 03:30:00|3983|3963|3982.4|3962.4|3983.4|3966.4|3976.9|3961.4|10
1615174500000|2021-03-08 03:35:00|3982.2|3962.2|3980.4|3964.4|3982.4|3965.4|3975|3961.5|0
1615174800000|2021-03-08 03:40:00|3979.4|3963.4|3969.6|3957.6|3981.4|3965.4|3969.6|3957.6|15
1615175100000|2021-03-08 03:45:00|3969.3|3957.3|3974.6|3962.6|3975.8|3963.8|3969.3|3957.3|1
1615175400000|2021-03-08 03:50:00|3974.1|3962.1|3976.5|3964.5|3976.8|3964.8|3973.1|3961.1|10
1615175700000|2021-03-08 03:55:00|3976.3|3964.3|3976|3964|3978.3|3966.3|3975.8|3963.8|1
1615176000000|2021-03-08 04:00:00|3976.3|3964.3|3970|3958|3977.2|3965.2|3969.2|3957.2|24
1615176300000|2021-03-08 04:05:00|3970.2|3958.2|3952.4|3936.4|3970.2|3958.2|3946.5|3933.2|29
1615176600000|2021-03-08 04:10:00|3952.1|3936.1|3951.4|3939.4|3953.4|3941.4|3949.3|3936.1|5
1615176900000|2021-03-08 04:15:00|3951.6|3939.6|3957.9|3941.9|3958.4|3945.9|3950.4|3938.4|4
1615177200000|2021-03-08 04:20:00|3958.2|3942.2|3968.9|3952.9|3972.4|3960.4|3955.7|3942.2|1
1615177500000|2021-03-08 04:25:00|3969.2|3953.2|3961.3|3949.3|3971.4|3958.4|3960.4|3947.6|0
1615185000000|2021-03-08 06:30:00|3976.2|3960.2|3971.1|3959.1|3985.6|3973.6|3971.1|3959.1|10
1615185300000|2021-03-08 06:35:00|3970.4|3958.4|3978.8|3966.8|3982.1|3970.1|3969.4|3957.4|3
1615185600000|2021-03-08 06:40:00|3979|3967|3978.1|3966.1|3982.1|3970.1|3978.1|3966.1|0
1615185900000|2021-03-08 06:45:00|3978.3|3966.3|3977.4|3965.4|3979.1|3967.1|3973.1|3961.1|72
1615186200000|2021-03-08 06:50:00|3977.2|3965.2|3984.1|3972.1|3989.6|3977.6|3976.7|3964.7|35
1615186500000|2021-03-08 06:55:00|3984.3|3972.3|3980.5|3968.5|3984.8|3972.8|3980|3968|41
1615186800000|2021-03-08 07:00:00|3980.3|3968.3|3968.3|3956.3|3980.3|3968.3|3965.3|3953.3|100
1615187100000|2021-03-08 07:05:00|3967.8|3955.8|3962.5|3950.5|3967.8|3955.8|3958.6|3946.6|15
1615187400000|2021-03-08 07:10:00|3962|3950|3949.5|3937.5|3964|3952|3948.3|3936.3|19
1615187700000|2021-03-08 07:15:00|3948.5|3936.5|3933.9|3921.9|3948.5|3936.5|3930.7|3918.7|88
1615188000000|2021-03-08 07:20:00|3934.4|3922.4|3938.6|3926.6|3944.2|3932.2|3934.4|3922.4|4
1615188300000|2021-03-08 07:25:00|3938.3|3926.3|3939.4|3927.4|3940.6|3928.6|3930.6|3918.6|26
1615188600000|2021-03-08 07:30:00|3939.6|3927.6|3947|3935|3947|3935|3936.1|3924.1|7
1615188900000|2021-03-08 07:35:00|3947.8|3935.8|3948.7|3936.7|3951.8|3939.8|3947.7|3935.7|9
1615189200000|2021-03-08 07:40:00|3948.4|3936.4|3953.9|3941.9|3954.9|3942.9|3948.4|3936.4|19
1615189500000|2021-03-08 07:45:00|3953.2|3941.2|3972.9|3960.9|3972.9|3960.9|3953.2|3941.2|39
1615189800000|2021-03-08 07:50:00|3973.1|3961.1|3964.1|3952.1|3973.4|3961.4|3959.9|3947.9|1
1615190100000|2021-03-08 07:55:00|3963.9|3951.9|3966.9|3954.9|3966.9|3954.9|3957.1|3945.1|2
1615190400000|2021-03-08 08:00:00|3966.6|3954.6|3967.6|3955.6|3970.8|3958.8|3964.8|3952.8|1
1615190700000|2021-03-08 08:05:00|3966.8|3954.8|3959.3|3947.3|3966.8|3954.8|3958.3|3946.3|6
1615191000000|2021-03-08 08:10:00|3959|3947|3960.5|3948.5|3961.3|3949.3|3952.1|3940.1|10
1615191300000|2021-03-08 08:15:00|3961|3949|3954.5|3942.5|3967.3|3955.3|3954.5|3942.5|97
1615191600000|2021-03-08 08:20:00|3954.8|3942.8|3959.9|3947.9|3960.7|3948.7|3954.3|3942.3|15
1615191900000|2021-03-08 08:25:00|3959.7|3947.7|3977.4|3965.4|3978.2|3966.2|3958.2|3946.2|30
1615192200000|2021-03-08 08:30:00|3976.9|3964.9|3979|3967|3984.9|3972.9|3976.9|3964.9|49
1615192500000|2021-03-08 08:35:00|3979.5|3967.5|3975.2|3963.2|3983|3971|3972.3|3960.3|8
1615192800000|2021-03-08 08:40:00|3974.9|3962.9|3987.9|3975.9|3988.9|3976.9|3974|3962|48
1615193100000|2021-03-08 08:45:00|3988.1|3976.1|4005.4|3993.4|4006.9|3994.9|3988.1|3976.1|46
1615193400000|2021-03-08 08:50:00|4004.7|3992.7|4003.4|3991.4|4004.9|3992.9|4002.2|3990.2|19
1615193700000|2021-03-08 08:55:00|4003.2|3991.2|3985.1|3973.1|4003.2|3991.2|3984.1|3972.1|46
1615194000000|2021-03-08 09:00:00|3984.8|3972.8|3978.6|3966.6|3985.3|3973.3|3977.3|3965.3|20
1615194300000|2021-03-08 09:05:00|3978.1|3966.1|3969.5|3957.5|3978.1|3966.1|3962.5|3950.5|5
1615194600000|2021-03-08 09:10:00|3969.7|3957.7|3960.5|3948.5|3970.7|3958.7|3959.7|3947.7|4
1615194900000|2021-03-08 09:15:00|3960.2|3948.2|3961.7|3949.7|3966.8|3954.8|3959.8|3947.8|79
1615195200000|2021-03-08 09:20:00|3962.2|3950.2|3951.9|3939.9|3962.2|3950.2|3950.7|3938.7|25
1615195500000|2021-03-08 09:25:00|3952.4|3940.4|3953.9|3941.9|3956.2|3944.2|3951.9|3939.9|6
1615195800000|2021-03-08 09:30:00|3954.2|3942.2|3952.4|3940.4|3955.7|3943.7|3949.7|3937.7|10
1615196100000|2021-03-08 09:35:00|3951.9|3939.9|3950.9|3938.9|3952.4|3940.4|3947.4|3935.4|10
1615196400000|2021-03-08 09:40:00|3950.6|3938.6|3959.9|3947.9|3961.7|3949.7|3947.6|3935.6|15
1615196700000|2021-03-08 09:45:00|3960.1|3948.1|3953.5|3941.5|3960.1|3948.1|3946.1|3934.1|45
1615197000000|2021-03-08 09:50:00|3953.7|3941.7|3956.3|3944.3|3961.2|3949.2|3953.7|3941.7|79
1615197300000|2021-03-08 09:55:00|3956.1|3944.1|3958.8|3946.8|3961.7|3949.7|3947.6|3935.6|236
1615257000000|2021-03-09 02:30:00|3982.2|3966.2|3993.6|3981.6|4009.1|3997.1|3977.6|3959.6|18
1615257300000|2021-03-09 02:35:00|3993.9|3981.9|3987.8|3975.8|3995.1|3983.1|3982.5|3970.5|23
1615257600000|2021-03-09 02:40:00|3986.8|3974.8|3989.3|3977.3|3991|3979|3983.3|3971.3|4
1615257900000|2021-03-09 02:45:00|3988.6|3976.6|3990.5|3978.5|3991.5|3979.5|3987|3975|15
1615258200000|2021-03-09 02:50:00|3991|3979|3996.2|3984.2|3996.2|3984.2|3988.2|3976.2|31
1615258500000|2021-03-09 02:55:00|3996|3984|3993.2|3981.2|3997.2|3985.2|3993.2|3981.2|20
1615258800000|2021-03-09 03:00:00|3992.9|3980.9|3984.2|3972.2|3992.9|3980.9|3980.9|3968.9|14
1615259100000|2021-03-09 03:05:00|3983.9|3971.9|3985.7|3973.7|3987.7|3975.7|3983.2|3971.2|31
1615259400000|2021-03-09 03:10:00|3985.2|3973.2|3994.9|3982.9|3995.9|3983.9|3982.7|3970.7|20
1615259700000|2021-03-09 03:15:00|3994.6|3982.6|3987.6|3975.6|3995.7|3983.7|3987.4|3975.4|13
1615260000000|2021-03-09 03:20:00|3988.1|3976.1|3991.6|3979.6|3993.1|3981.1|3988.1|3976.1|8
1615260300000|2021-03-09 03:25:00|3991.9|3979.9|3993.8|3981.8|3998.4|3986.4|3991.1|3977.6|21
1615260600000|2021-03-09 03:30:00|3993.6|3981.6|3993|3981|3994|3982|3991.1|3979.1|6
1615260900000|2021-03-09 03:35:00|3992|3980|3989.8|3977.8|3992.3|3980.3|3988.8|3976.8|2
1615261200000|2021-03-09 03:40:00|3989.5|3977.5|3992|3980|3992.5|3980.5|3989.5|3977.5|2
1615261500000|2021-03-09 03:45:00|3992.3|3980.3|3990.3|3978.3|3992.3|3980.3|3989.5|3977.5|0
1615261800000|2021-03-09 03:50:00|3990.8|3978.8|3991.3|3979.3|3991.3|3979.3|3989.5|3977.5|0
1615262100000|2021-03-09 03:55:00|3991.8|3979.8|3990.5|3978.5|3992.5|3980.5|3989.5|3977.5|3
1615262400000|2021-03-09 04:00:00|3990.7|3978.7|3994.2|3982.2|3994.7|3982.7|3990.7|3978.7|9
1615262700000|2021-03-09 04:05:00|3994.5|3982.5|3990.5|3978.5|3995.8|3983.8|3988.2|3976.2|8
1615263000000|2021-03-09 04:10:00|3991|3979|3993|3981|3993.5|3981.5|3990.5|3978.5|0
1615263300000|2021-03-09 04:15:00|3992.7|3980.7|3992.4|3980.4|3993|3981|3991.5|3979.5|1
1615263600000|2021-03-09 04:20:00|3992.2|3980.2|3990.7|3978.7|3992.4|3980.4|3990.7|3978.7|5
1615263900000|2021-03-09 04:25:00|3990.4|3978.4|3991.9|3979.9|3991.9|3979.9|3988.9|3976.9|10
1615271400000|2021-03-09 06:30:00|3960.8|3944.8|3963.1|3951.1|3973.6|3961.6|3954.6|3942.1|61
1615271700000|2021-03-09 06:35:00|3962.8|3950.8|3942.1|3930.1|3963.6|3951.6|3942.1|3930.1|63
1615272000000|2021-03-09 06:40:00|3941.9|3929.9|3925.1|3913.1|3942.1|3930.1|3922.9|3910.9|71
1615272300000|2021-03-09 06:45:00|3925.3|3913.3|3929.3|3917.3|3938.6|3926.6|3923.3|3911.3|7
1615272600000|2021-03-09 06:50:00|3929.1|3917.1|3918.1|3906.1|3929.1|3917.1|3909.8|3897.8|74
1615272900000|2021-03-09 06:55:00|3918.3|3906.3|3914.8|3902.8|3920.1|3908.1|3911.3|3899.3|129
1615273200000|2021-03-09 07:00:00|3915|3903|3912.3|3900.3|3918|3906|3911|3899|49
1615273500000|2021-03-09 07:05:00|3912|3900|3913.5|3901.5|3914.8|3902.8|3904.5|3892.5|138
1615273800000|2021-03-09 07:10:00|3913.7|3901.7|3920.5|3908.5|3923.5|3911.5|3911.8|3899.8|52
1615274100000|2021-03-09 07:15:00|3920.2|3908.2|3916.5|3904.5|3920.7|3908.7|3913.2|3901.2|25
1615274400000|2021-03-09 07:20:00|3916.7|3904.7|3909.4|3897.4|3917.7|3905.7|3906.2|3894.2|81
1615274700000|2021-03-09 07:25:00|3909.2|3897.2|3903.2|3891.2|3909.9|3897.9|3902.2|3890.2|171
1615275000000|2021-03-09 07:30:00|3903.4|3891.4|3904.4|3892.4|3905.2|3893.2|3899.7|3887.7|88
1615275300000|2021-03-09 07:35:00|3904.2|3892.2|3905.4|3893.4|3905.9|3893.9|3902.4|3890.4|26
1615275600000|2021-03-09 07:40:00|3905.2|3893.2|3912.7|3900.7|3914.2|3902.2|3905.2|3893.2|1
1615275900000|2021-03-09 07:45:00|3912.9|3900.9|3913.6|3901.6|3916.2|3904.2|3911.1|3899.1|4
1615276200000|2021-03-09 07:50:00|3913.9|3901.9|3913.9|3901.9|3917.4|3905.4|3912.9|3900.9|1
1615276500000|2021-03-09 07:55:00|3914.1|3902.1|3931.1|3919.1|3931.4|3919.4|3913.6|3901.6|31
1615276800000|2021-03-09 08:00:00|3931.4|3919.4|3932.4|3920.4|3934.1|3922.1|3930.9|3918.9|3
1615277100000|2021-03-09 08:05:00|3932.1|3920.1|3946.8|3934.8|3947.1|3935.1|3931.8|3919.8|12
1615277400000|2021-03-09 08:10:00|3946.6|3934.6|3951.6|3939.6|3953.6|3941.6|3946.6|3934.6|3
1615277700000|2021-03-09 08:15:00|3950.8|3938.8|3938.3|3926.3|3950.8|3938.8|3936|3924|11
1615278000000|2021-03-09 08:20:00|3938|3926|3956.8|3944.8|3957.5|3945.5|3937.8|3925.8|3
1615278300000|2021-03-09 08:25:00|3957.5|3945.5|3959.8|3947.8|3960.5|3948.5|3957.5|3945.5|6
1615278600000|2021-03-09 08:30:00|3959.5|3947.5|3961.5|3949.5|3965.7|3953.7|3958|3946|10
1615278900000|2021-03-09 08:35:00|3961.8|3949.8|3972.2|3960.2|3973.2|3961.2|3958.3|3946.3|10
1615279200000|2021-03-09 08:40:00|3975.5|3963.5|3975.5|3963.5|3980.7|3968.7|3974.2|3962.2|76
1615279500000|2021-03-09 08:45:00|3975.2|3963.2|3984.9|3972.9|3985.9|3973.9|3975|3963|52
1615279800000|2021-03-09 08:50:00|3984.7|3972.7|3995.2|3983.2|4004.9|3992.9|3984.4|3972.4|69
1615280100000|2021-03-09 08:55:00|3994.7|3982.7|3994.4|3982.4|4002.4|3990.4|3986.4|3974.4|30
1615280400000|2021-03-09 09:00:00|3994.6|3982.6|3992.1|3980.1|3995.4|3983.4|3988.4|3976.4|4
1615280700000|2021-03-09 09:05:00|3991.9|3979.9|3977.9|3965.9|3992.6|3980.6|3977.9|3965.9|33
1615281000000|2021-03-09 09:10:00|3977.6|3965.6|3971.6|3959.6|3979.6|3967.6|3969.1|3957.1|29
1615281300000|2021-03-09 09:15:00|3971.9|3959.9|3967.1|3955.1|3971.9|3959.9|3966.1|3954.1|11
1615281600000|2021-03-09 09:20:00|3966.8|3954.8|3960.3|3948.3|3972.3|3960.3|3959.1|3947.1|18
1615281900000|2021-03-09 09:25:00|3960.8|3948.8|3967.3|3955.3|3970.8|3958.8|3960.1|3948.1|4
1615282200000|2021-03-09 09:30:00|3968.1|3956.1|3964.8|3952.8|3972.6|3960.6|3963.1|3951.1|58
1615282500000|2021-03-09 09:35:00|3965.6|3953.6|3958.3|3946.3|3967.8|3955.8|3955|3943|21
1615282800000|2021-03-09 09:40:00|3958|3946|3965.5|3953.5|3966|3954|3957.5|3945.5|28
1615283100000|2021-03-09 09:45:00|3964.3|3952.3|3967|3955|3968.3|3956.3|3963|3951|26
1615283400000|2021-03-09 09:50:00|3967.3|3955.3|3969.7|3957.7|3977.7|3965.7|3965.3|3953.3|115
1615283700000|2021-03-09 09:55:00|3969.2|3957.2|3977|3965|3978.7|3966.7|3968|3956|137
1615343400000|2021-03-10 02:30:00|3916.3|3896.3|3933.1|3917.1|3941.2|3921.2|3893.9|3881.9|11
1615343700000|2021-03-10 02:35:00|3932.6|3916.6|3921.4|3909.4|3934.7|3922.7|3914.3|3902.3|143
1615344000000|2021-03-10 02:40:00|3921.1|3909.1|3935.4|3923.4|3937.9|3923.4|3916.6|3904.6|11
1615344300000|2021-03-10 02:45:00|3935.2|3923.2|3942.8|3930.8|3943|3931|3932.9|3920.4|25
1615344600000|2021-03-10 02:50:00|3942.3|3930.3|3947.6|3935.6|3948.1|3936.1|3941.7|3929.7|26
1615344900000|2021-03-10 02:55:00|3947.4|3935.4|3942.3|3930.3|3947.4|3935.4|3939.4|3927.4|15
1615345200000|2021-03-10 03:00:00|3942.8|3930.8|3949.8|3937.8|3951.2|3939.2|3942|3930|17
1615345500000|2021-03-10 03:05:00|3950.1|3938.1|3950.6|3938.6|3954.1|3942.1|3948.8|3936.8|4
1615345800000|2021-03-10 03:10:00|3950.8|3938.8|3941.7|3925.7|3952.9|3940.9|3937.5|3919.7|6
1615346100000|2021-03-10 03:15:00|3943.2|3923.2|3930.4|3918.4|3943.2|3926.6|3929.1|3917.1|0
1615346400000|2021-03-10 03:20:00|3930.7|3918.7|3940.4|3928.4|3941.4|3928.4|3930.7|3918.7|1
1615346700000|2021-03-10 03:25:00|3939.9|3927.9|3940.9|3924.9|3945.9|3929.6|3933.9|3921.9|26
1615347000000|2021-03-10 03:30:00|3940.6|3924.6|3938.3|3926.3|3941.3|3929.3|3935.8|3923.1|10
1615347300000|2021-03-10 03:35:00|3938.8|3926.8|3938.8|3926.8|3939.8|3927.8|3937.3|3925.3|0
1615347600000|2021-03-10 03:40:00|3938.6|3926.6|3939.6|3927.6|3943.1|3930.6|3938.6|3926.6|0
1615347900000|2021-03-10 03:45:00|3939.1|3927.1|3940.6|3928.6|3945.6|3930.6|3937.8|3924.8|11
1615348200000|2021-03-10 03:50:00|3940.3|3928.3|3939|3927|3941.5|3929.5|3937|3925|76
1615348500000|2021-03-10 03:55:00|3939.2|3927.2|3937.5|3925.5|3940|3928|3937.5|3925.5|29
1615348800000|2021-03-10 04:00:00|3937.3|3925.3|3936.9|3924.9|3938|3925.7|3931.9|3919.9|21
1615349100000|2021-03-10 04:05:00|3937.2|3925.2|3934.7|3922.7|3937.2|3925.2|3934.7|3922.7|44
1615349400000|2021-03-10 04:10:00|3935.5|3923.5|3931.9|3919.9|3935.8|3923.8|3931.4|3919.4|4
1615349700000|2021-03-10 04:15:00|3932.2|3920.2|3935.7|3923.7|3936|3924|3932.2|3920.2|1
1615350000000|2021-03-10 04:20:00|3935.5|3923.5|3937.7|3925.7|3939|3927|3935.5|3923.5|5
1615350300000|2021-03-10 04:25:00|3937.5|3925.5|3941.5|3929.5|3942.5|3930.5|3937.5|3925.5|5
1615357800000|2021-03-10 06:30:00|3945.5|3933.5|3955.4|3943.4|3956.4|3944.4|3934.4|3922.4|74
1615358100000|2021-03-10 06:35:00|3955.1|3943.1|3965.1|3953.1|3968.6|3956.6|3954.6|3942.6|176
1615358400000|2021-03-10 06:40:00|3965.3|3953.3|3973.6|3961.6|3975.9|3963.9|3962.3|3950.3|38
1615358700000|2021-03-10 06:45:00|3974.3|3962.3|3985.1|3973.1|3988.1|3976.1|3974.3|3962.3|28
1615359000000|2021-03-10 06:50:00|3985.4|3973.4|4003.3|3991.3|4003.3|3991.3|3985.4|3973.4|84
1615359300000|2021-03-10 06:55:00|4004.6|3992.6|4001|3989|4011.6|3999.6|4000.4|3988.4|52
1615359600000|2021-03-10 07:00:00|4001.2|3989.2|3994.7|3982.7|4001.2|3989.2|3991.4|3979.4|84
1615359900000|2021-03-10 07:05:00|3994.2|3982.2|4007.2|3995.2|4011.7|3999.7|3994.2|3982.2|134
1615360200000|2021-03-10 07:10:00|4006.4|3994.4|3998.2|3986.2|4006.7|3994.7|3998.2|3986.2|35
1615360500000|2021-03-10 07:15:00|3998|3986|4001.8|3989.8|4005.6|3993.6|3997.4|3985.4|1
1615360800000|2021-03-10 07:20:00|4001.5|3989.5|4001.6|3989.6|4002.3|3989.6|3995.5|3983.5|26
1615361100000|2021-03-10 07:25:00|4001.8|3989.8|4007.5|3995.5|4009.4|3997.4|4001.8|3989.8|73
1615361400000|2021-03-10 07:30:00|4007|3995|4009.8|3997.8|4009.8|3997.8|4001.5|3989.5|10
1615361700000|2021-03-10 07:35:00|4009.5|3997.5|4003.5|3991.5|4009.5|3997.5|3999.5|3987.5|17
1615362000000|2021-03-10 07:40:00|4002.5|3990.5|4001|3989|4004|3992|3997.5|3985.5|78
1615362300000|2021-03-10 07:45:00|4001.3|3989.3|3996.1|3984.1|4001.3|3989.3|3995.6|3983.6|60
1615362600000|2021-03-10 07:50:00|3995.9|3983.9|3995.6|3983.6|3998.2|3986.2|3992.1|3980.1|15
1615362900000|2021-03-10 07:55:00|3996.1|3984.1|3998.5|3986.5|4003.5|3991.5|3996.1|3984.1|6
1615363200000|2021-03-10 08:00:00|3998.7|3986.7|4006.2|3994.2|4011.8|3999.8|3998.7|3986.7|17
1615363500000|2021-03-10 08:05:00|4005.7|3993.7|3992.6|3980.6|4013.9|4001.9|3992.6|3980.6|175
1615363800000|2021-03-10 08:10:00|3992.8|3980.8|3994.1|3982.1|4002.1|3990.1|3991.5|3979.5|0
1615364100000|2021-03-10 08:15:00|3994.6|3982.6|3994.6|3982.6|3998.6|3986.6|3993|3981|28
1615364400000|2021-03-10 08:20:00|3994.8|3982.8|3997.4|3985.4|3997.9|3985.9|3994.8|3982.8|20
1615364700000|2021-03-10 08:25:00|3997.2|3985.2|4003|3991|4003.5|3991.5|3996.1|3984.1|180
1615365000000|2021-03-10 08:30:00|4002.7|3990.7|4007.5|3995.5|4010|3998|4002.5|3990.5|134
1615365300000|2021-03-10 08:35:00|4008|3996|4004.5|3992.5|4008|3996|3998.7|3986.7|41
1615365600000|2021-03-10 08:40:00|4004.2|3992.2|4001.1|3989.1|4004.2|3992.2|3996.4|3984.4|3
1615365900000|2021-03-10 08:45:00|4001.7|3989.7|4002.1|3990.1|4004.3|3992.3|3998.8|3986.8|14
1615366200000|2021-03-10 08:50:00|4002.3|3990.3|4005.8|3993.8|4006.1|3994.1|4002.3|3990.3|0
1615366500000|2021-03-10 08:55:00|4005|3993|4004|3992|4005.3|3993.3|4002.2|3990.2|9
1615366800000|2021-03-10 09:00:00|4004.3|3992.3|4001.5|3989.5|4005|3993|3999.5|3987.5|22
1615367100000|2021-03-10 09:05:00|4001.8|3989.8|4012.8|4000.8|4012.8|4000.8|4001.3|3989.3|49
1615367400000|2021-03-10 09:10:00|4012.5|4000.5|4024.8|4012.8|4026|4014|4012.5|4000.5|68
1615367700000|2021-03-10 09:15:00|4025.3|4013.3|4035.7|4023.7|4040.5|4028.5|4023|4011|71
1615368000000|2021-03-10 09:20:00|4036|4024|4040.5|4028.5|4043.3|4031.3|4036|4024|29
1615368300000|2021-03-10 09:25:00|4041.3|4029.3|4031.7|4019.7|4041.8|4029.8|4030|4018|54
1615368600000|2021-03-10 09:30:00|4030.7|4018.7|4026.4|4014.4|4030.7|4018.7|4021.7|4009.7|311
1615368900000|2021-03-10 09:35:00|4026.9|4014.9|4029.1|4017.1|4029.9|4017.9|4022.2|4010.2|25
1615369200000|2021-03-10 09:40:00|4029.6|4017.6|4030.5|4018.5|4038.8|4026.8|4029.5|4017.5|58
1615369500000|2021-03-10 09:45:00|4030.3|4018.3|4037.6|4025.6|4038.4|4026.4|4028.7|4016.7|314
1615369800000|2021-03-10 09:50:00|4038.4|4026.4|4033.6|4021.6|4038.6|4026.6|4032.4|4020.4|89
1615370100000|2021-03-10 09:55:00|4033.9|4021.9|4039.8|4027.8|4042.6|4030.6|4033.1|4021.1|191
1615429800000|2021-03-11 02:30:00|4024.1|4008.1|4020.9|4004.9|4028.5|4013.2|4012.6|4000.3|48
1615430100000|2021-03-11 02:35:00|4020.4|4004.4|4008.9|3996.9|4022.1|4007.7|4008.1|3996.1|39
1615430400000|2021-03-11 02:40:00|4008.6|3996.6|4030.3|4018.3|4031.8|4019.8|4007.3|3995.3|21
1615430700000|2021-03-11 02:45:00|4030.6|4018.6|4048.2|4036.2|4061.7|4049.7|4030.6|4018.6|98
1615431000000|2021-03-11 02:50:00|4046.9|4034.9|4041.3|4029.3|4051.7|4039.7|4039.8|4024.3|26
1615431300000|2021-03-11 02:55:00|4041|4029|4044.3|4032.3|4044.3|4032.3|4037.4|4025.4|24
1615431600000|2021-03-11 03:00:00|4044.1|4032.1|4032.4|4020.4|4044.1|4032.1|4032.4|4020.4|2
1615431900000|2021-03-11 03:05:00|4032.1|4020.1|4017.8|4005.8|4037.4|4025.4|4015.8|4003.8|16
1615432200000|2021-03-11 03:10:00|4017.6|4005.6|4019|4007|4025.3|4013.3|4015|4003|12
1615432500000|2021-03-11 03:15:00|4019.3|4007.3|4023.6|4011.6|4027.9|4015.9|4019|4007|22
1615432800000|2021-03-11 03:20:00|4022.5|4010.5|4022.3|4010.3|4023|4011|4021|4009|7
1615433100000|2021-03-11 03:25:00|4022|4010|4037.1|4025.1|4040.6|4027.3|4022|4010|33
1615433400000|2021-03-11 03:30:00|4036.9|4024.9|4036.2|4024.2|4041.1|4027.1|4029.9|4017.9|1
1615433700000|2021-03-11 03:35:00|4036|4024|4042.5|4030.5|4043.3|4031.3|4035.7|4023.7|10
1615434000000|2021-03-11 03:40:00|4042.8|4030.8|4040.6|4024.6|4043.9|4030.8|4036.4|4018.8|2
1615434300000|2021-03-11 03:45:00|4040.1|4024.1|4038.1|4022.1|4042.7|4030.7|4037.1|4022.1|1
1615434600000|2021-03-11 03:50:00|4038.3|4022.3|4035.6|4019.6|4039.6|4026.4|4035.4|4019.4|5
1615434900000|2021-03-11 03:55:00|4035.8|4019.8|4031.1|4019.1|4037.1|4021.1|4023.7|4006.2|0
1615435200000|2021-03-11 04:00:00|4031.3|4019.3|4040.9|4028.9|4041.9|4029.9|4031.3|4017.9|3
1615435500000|2021-03-11 04:05:00|4040.8|4028.8|4046.8|4034.8|4046.8|4034.8|4039.2|4027.2|23
1615435800000|2021-03-11 04:10:00|4046.3|4034.3|4039.5|4023.5|4046.3|4034.3|4035.5|4022|0
1615436100000|2021-03-11 04:15:00|4039.2|4023.2|4035.8|4019.8|4041.5|4028.5|4033|4018.8|0
1615436400000|2021-03-11 04:20:00|4034|4022|4022.5|4010.5|4038.7|4026.5|4021.7|4008|0
1615436700000|2021-03-11 04:25:00|4022|4010|4030.7|4018.7|4031.7|4018.7|4021|4007.5|0
1615444200000|2021-03-11 06:30:00|4037.4|4025.4|4033.6|4021.6|4051.8|4039.8|4033.6|4021.6|42
1615444500000|2021-03-11 06:35:00|4033.3|4021.3|4047.2|4035.2|4047.2|4035.2|4032.8|4020.8|8
1615444800000|2021-03-11 06:40:00|4046.9|4034.9|4055.5|4043.5|4055.5|4043.5|4046|4034|40
1615445100000|2021-03-11 06:45:00|4056|4044|4059.8|4047.8|4061.6|4049.6|4055.9|4043.9|10
1615445400000|2021-03-11 06:50:00|4058.7|4046.7|4050|4038|4058.7|4046.7|4045.9|4033.9|49
1615445700000|2021-03-11 06:55:00|4050.2|4038.2|4051.1|4039.1|4051.6|4039.6|4044.8|4032.8|24
1615446000000|2021-03-11 07:00:00|4051.3|4039.3|4046.1|4034.1|4055.8|4043.8|4045.6|4033.6|20
1615446300000|2021-03-11 07:05:00|4046.6|4034.6|4042.2|4030.2|4048.4|4036.4|4041.4|4029.4|33
1615446600000|2021-03-11 07:10:00|4041.7|4029.7|4043.1|4031.1|4045.5|4033.5|4040.8|4028.8|9
1615446900000|2021-03-11 07:15:00|4043.7|4031.7|4050.5|4038.5|4050.5|4038.5|4043.4|4031.4|7
1615447200000|2021-03-11 07:20:00|4050|4038|4049.7|4037.7|4050|4038|4045.2|4033.2|0
1615447500000|2021-03-11 07:25:00|4050|4038|4053.4|4041.4|4059.2|4047.2|4049.7|4037.7|55
1615447800000|2021-03-11 07:30:00|4053.1|4041.1|4049.9|4037.9|4056.5|4044.5|4049.7|4037.7|14
1615448100000|2021-03-11 07:35:00|4050.2|4038.2|4048.1|4036.1|4050.8|4038.8|4046.6|4034.6|12
1615448400000|2021-03-11 07:40:00|4048.6|4036.6|4054.1|4042.1|4054.4|4042.4|4048.6|4036.6|23
1615448700000|2021-03-11 07:45:00|4058.4|4046.4|4056.4|4044.4|4059.6|4047.6|4056.1|4044.1|0
1615449000000|2021-03-11 07:50:00|4055.8|4043.8|4058.6|4046.6|4058.6|4046.6|4050.3|4038.3|8
1615449300000|2021-03-11 07:55:00|4058.8|4046.8|4057.8|4045.8|4059.4|4047.4|4054|4042|2
1615449600000|2021-03-11 08:00:00|4057.5|4045.5|4065.5|4053.5|4070|4058|4052|4040|33
1615449900000|2021-03-11 08:05:00|4065.7|4053.7|4079.2|4067.2|4080.2|4068.2|4065.7|4053.7|28
1615450200000|2021-03-11 08:10:00|4078.4|4066.4|4074.3|4062.3|4079.7|4067.7|4074|4062|11
1615450500000|2021-03-11 08:15:00|4074.5|4062.5|4083.5|4071.5|4086.1|4074.1|4074.3|4062.3|66
1615450800000|2021-03-11 08:20:00|4083.2|4071.2|4078.4|4066.4|4084.7|4072.7|4077.2|4065.2|4
1615451100000|2021-03-11 08:25:00|4078.9|4066.9|4085.7|4073.7|4091.9|4079.9|4078.9|4066.9|109
1615451400000|2021-03-11 08:30:00|4085.9|4073.9|4092.3|4080.3|4093.9|4081.9|4083.6|4071.6|19
1615451700000|2021-03-11 08:35:00|4092.5|4080.5|4091.9|4079.9|4095.9|4083.9|4091.9|4079.9|140
1615452000000|2021-03-11 08:40:00|4092.2|4080.2|4083.8|4071.8|4095.7|4083.7|4081.1|4069.1|81
1615452300000|2021-03-11 08:45:00|4084.1|4072.1|4090.1|4078.1|4090.5|4078.5|4083.3|4071.3|3
1615452600000|2021-03-11 08:50:00|4090.3|4078.3|4087.1|4075.1|4095.1|4083.1|4087.1|4075.1|5
1615452900000|2021-03-11 08:55:00|4086.9|4074.9|4086.2|4074.2|4086.9|4074.9|4083.1|4071.1|24
1615453200000|2021-03-11 09:00:00|4086.5|4074.5|4088.7|4076.7|4091|4079|4085.4|4073.4|37
1615453500000|2021-03-11 09:05:00|4089|4077|4090.6|4078.6|4092.8|4080.8|4088.8|4076.8|0
1615453800000|2021-03-11 09:10:00|4091.1|4079.1|4091.1|4079.1|4092.8|4080.8|4089.1|4077.1|14
1615454100000|2021-03-11 09:15:00|4091.3|4079.3|4100.1|4088.1|4102.2|4090.2|4091.3|4079.3|23
1615454400000|2021-03-11 09:20:00|4099.1|4087.1|4106.6|4094.6|4109.1|4097.1|4098.1|4086.1|35
1615454700000|2021-03-11 09:25:00|4107|4095|4112.9|4100.9|4122.1|4110.1|4107|4095|45
1615455000000|2021-03-11 09:30:00|4111.9|4099.9|4111.9|4099.9|4117.1|4105.1|4106.1|4094.1|46
1615455300000|2021-03-11 09:35:00|4113.1|4101.1|4117.5|4105.5|4117.5|4105.5|4113.1|4101.1|0
1615455600000|2021-03-11 09:40:00|4117.9|4105.9|4121.4|4109.4|4132.1|4120.1|4117.9|4105.9|60
1615455900000|2021-03-11 09:45:00|4122.2|4110.2|4121.3|4109.3|4124.7|4112.7|4118.4|4106.4|45
1615456200000|2021-03-11 09:50:00|4122.1|4110.1|4119.2|4107.2|4127.1|4115.1|4117.3|4105.3|78
1615456500000|2021-03-11 09:55:00|4121.3|4109.3|4126.2|4114.2|4134.8|4122.8|4119.5|4107.5|175
1615516200000|2021-03-12 02:30:00|4190.7|4170.7|4203.8|4191.8|4216.6|4199.4|4190.7|4170.7|14
1615516500000|2021-03-12 02:35:00|4204.3|4192.3|4184.5|4172.5|4204.3|4192.3|4184|4171|85
1615516800000|2021-03-12 02:40:00|4184.2|4172.2|4181.9|4169.9|4190.9|4174.9|4180.7|4168.7|9
1615517100000|2021-03-12 02:45:00|4181.7|4169.7|4162.8|4150.8|4181.7|4169.7|4159.8|4146.2|25
1615517400000|2021-03-12 02:50:00|4163.8|4147.8|4162.3|4150.3|4169.4|4151.5|4160.5|4146.8|3
1615517700000|2021-03-12 02:55:00|4161.7|4149.7|4163.3|4151.3|4163.3|4151.3|4160.6|4148.6|0
1615518000000|2021-03-12 03:00:00|4163|4151|4184.8|4172.8|4191.7|4177.9|4163|4151|23
1615518300000|2021-03-12 03:05:00|4183.8|4171.8|4181.3|4169.3|4187|4175|4176.3|4164.3|8
1615518600000|2021-03-12 03:10:00|4181.5|4169.5|4187.3|4175.3|4190.6|4178.6|4179.1|4167.1|27
1615518900000|2021-03-12 03:15:00|4187.1|4175.1|4179.6|4167.6|4188.8|4176.8|4179.6|4167.6|16
1615519200000|2021-03-12 03:20:00|4179.3|4167.3|4172.3|4160.3|4179.3|4167.3|4169.4|4156.8|12
1615519500000|2021-03-12 03:25:00|4172.5|4160.5|4173.3|4161.3|4182.2|4170.2|4171.6|4158.5|31
1615519800000|2021-03-12 03:30:00|4173.7|4161.7|4174|4162|4176.5|4162.2|4169.8|4157.8|11
1615520100000|2021-03-12 03:35:00|4174.4|4162.4|4181.1|4169.1|4183.6|4171.6|4174.4|4162.4|16
1615520400000|2021-03-12 03:40:00|4180.9|4168.9|4184.2|4172.2|4186.3|4174.3|4180.6|4168.6|9
1615520700000|2021-03-12 03:45:00|4184.4|4172.4|4185.4|4173.4|4188.5|4176.5|4183.2|4171.2|16
1615521000000|2021-03-12 03:50:00|4185.6|4173.6|4183.5|4171.5|4186|4174|4183.3|4171.3|6
1615521300000|2021-03-12 03:55:00|4183.3|4171.3|4191.3|4179.3|4193.3|4181.3|4183.1|4170.2|15
1615521600000|2021-03-12 04:00:00|4191.7|4179.7|4184.4|4172.4|4193.3|4181.3|4184.1|4172.1|7
1615521900000|2021-03-12 04:05:00|4185|4173|4182.9|4170.9|4187.3|4175.3|4182.9|4170.9|8
1615522200000|2021-03-12 04:10:00|4183.4|4171.4|4185.2|4173.2|4186.7|4174.7|4182.3|4170.3|6
1615522500000|2021-03-12 04:15:00|4186.3|4174.3|4203.1|4187.1|4203.1|4187.1|4185.8|4173.8|45
1615522800000|2021-03-12 04:20:00|4202.8|4186.8|4196.8|4184.8|4214.4|4202.4|4194.2|4179.7|9
1615523100000|2021-03-12 04:25:00|4196.4|4184.4|4197.2|4185.2|4208|4196|4196.4|4183.2|22
1615530600000|2021-03-12 06:30:00|4166|4150|4165.9|4153.9|4168.6|4156.6|4163.2|4149.8|19
1615530900000|2021-03-12 06:35:00|4166.5|4154.5|4170|4158|4170|4158|4162.5|4150.5|13
1615531200000|2021-03-12 06:40:00|4169.2|4157.2|4178.7|4166.7|4180.4|4168.4|4169.2|4157.2|37
1615531500000|2021-03-12 06:45:00|4178.9|4166.9|4167.7|4155.7|4183.2|4171.2|4164.2|4152.2|50
1615531800000|2021-03-12 06:50:00|4167.5|4155.5|4174.6|4162.6|4177.7|4165.7|4167.3|4155.3|11
1615532100000|2021-03-12 06:55:00|4175.1|4163.1|4184.9|4172.9|4188.9|4176.9|4175.1|4163.1|45
1615532400000|2021-03-12 07:00:00|4184.7|4172.7|4175.8|4163.8|4184.9|4172.9|4174.8|4162.8|30
1615532700000|2021-03-12 07:05:00|4175.5|4163.5|4166.9|4154.9|4175.5|4163.5|4165.8|4153.8|36
1615533000000|2021-03-12 07:10:00|4167.2|4155.2|4170|4158|4173.3|4161.3|4167.2|4155.2|12
1615533300000|2021-03-12 07:15:00|4170.2|4158.2|4143.6|4131.6|4170.2|4158.2|4143.6|4131.6|63
1615533600000|2021-03-12 07:20:00|4143.4|4131.4|4140.2|4128.2|4143.4|4131.4|4134.6|4122.6|30
1615533900000|2021-03-12 07:25:00|4140.8|4128.8|4161.6|4149.6|4165.4|4153.4|4140.8|4127|21
1615534200000|2021-03-12 07:30:00|4161.8|4149.8|4164.6|4152.6|4168.6|4156.6|4161.8|4149.8|17
1615534500000|2021-03-12 07:35:00|4164.3|4152.3|4159.1|4147.1|4165.4|4153.4|4154.9|4142.9|9
1615534800000|2021-03-12 07:40:00|4159.4|4147.4|4158.7|4146.7|4160.5|4148.5|4153.2|4141.2|11
1615535100000|2021-03-12 07:45:00|4158.9|4146.9|4165.3|4153.3|4168|4156|4158.9|4146.9|9
1615535400000|2021-03-12 07:50:00|4165.6|4153.6|4158.5|4146.5|4166.4|4154.4|4156.1|4144.1|10
1615535700000|2021-03-12 07:55:00|4158.7|4146.7|4158.2|4146.2|4158.7|4146.7|4154.4|4142.4|12
1615536000000|2021-03-12 08:00:00|4158.4|4146.4|4182.7|4170.7|4185.8|4173.8|4157.8|4145.8|27
1615536300000|2021-03-12 08:05:00|4182.4|4170.4|4175.2|4163.2|4183|4171|4174.1|4162.1|9
1615536600000|2021-03-12 08:10:00|4175|4163|4163.7|4151.7|4177.5|4165.5|4161.9|4149.9|14
1615536900000|2021-03-12 08:15:00|4164.3|4152.3|4175.2|4163.2|4176.3|4164.3|4163.9|4151.9|17
1615537200000|2021-03-12 08:20:00|4175|4163|4168|4156|4176.1|4164.1|4166.7|4154.7|10
1615537500000|2021-03-12 08:25:00|4167.8|4155.8|4175.4|4163.4|4176.1|4164.1|4167.8|4155.8|22
1615537800000|2021-03-12 08:30:00|4175.7|4163.7|4174.5|4162.5|4180|4168|4174.5|4162.5|18
1615538100000|2021-03-12 08:35:00|4174|4162|4167.6|4155.6|4174|4162|4167.6|4155.6|13
1615538400000|2021-03-12 08:40:00|4166.4|4154.4|4168.3|4156.3|4170.6|4158.6|4163|4151|23
1615538700000|2021-03-12 08:45:00|4169.1|4157.1|4171.9|4159.9|4173.9|4161.9|4168.2|4156.2|17
1615539000000|2021-03-12 08:50:00|4171.7|4159.7|4175.6|4163.6|4175.6|4163.6|4169|4157|10
1615539300000|2021-03-12 08:55:00|4176|4164|4165.7|4153.7|4176.2|4164.2|4165.7|4153.7|12
1615539600000|2021-03-12 09:00:00|4165.5|4153.5|4160.6|4148.6|4166.6|4154.6|4155.6|4143.6|34
1615539900000|2021-03-12 09:05:00|4160.4|4148.4|4162.3|4150.3|4168.5|4156.5|4160|4148|12
1615540200000|2021-03-12 09:10:00|4161.8|4149.8|4158.7|4146.7|4161.8|4149.8|4147.4|4135.4|31
1615540500000|2021-03-12 09:15:00|4158.1|4146.1|4171.3|4159.3|4171.3|4159.3|4157.3|4145.3|35
1615540800000|2021-03-12 09:20:00|4171.1|4159.1|4163.3|4151.3|4172.1|4160.1|4163.3|4151.3|10
1615541100000|2021-03-12 09:25:00|4163.1|4151.1|4171.9|4159.9|4171.9|4159.9|4163.1|4151.1|31
1615541400000|2021-03-12 09:30:00|4172.1|4160.1|4177.4|4165.4|4179.3|4167.3|4171.1|4159.1|50
1615541700000|2021-03-12 09:35:00|4177.1|4165.1|4175.4|4163.4|4177.2|4165.2|4172.1|4160.1|8
1615542000000|2021-03-12 09:40:00|4174.8|4162.8|4177.7|4165.7|4178.5|4166.5|4174.6|4162.6|20
1615542300000|2021-03-12 09:45:00|4177.9|4165.9|4181.9|4169.9|4183.9|4171.9|4175.6|4163.6|18
1615542600000|2021-03-12 09:50:00|4182.4|4170.4|4179.4|4167.4|4185.6|4173.6|4176.6|4164.6|12
1615542900000|2021-03-12 09:55:00|4179.9|4167.9|4191.8|4179.8|4192.2|4180.2|4179.9|4167.9|129
1615775400000|2021-03-15 02:30:00|4228.3|4208.3|4204.1|4188.1|4229.8|4209.8|4190.3|4176.1|41
1615775700000|2021-03-15 02:35:00|4204.2|4188.2|4197.9|4185.9|4204.9|4190.7|4187.2|4175.2|1
1615776000000|2021-03-15 02:40:00|4198.9|4186.9|4200.2|4184.2|4205.4|4193.4|4187.2|4173.2|1
1615776300000|2021-03-15 02:45:00|4198.7|4186.7|4191.3|4179.3|4200.2|4186.7|4184.8|4171.8|2
1615776600000|2021-03-15 02:50:00|4192.8|4180.8|4190.7|4174.7|4196.4|4184.4|4177.7|4165.4|2
1615776900000|2021-03-15 02:55:00|4188.5|4176.5|4199|4187|4203|4190.5|4187.4|4174|1
1615777200000|2021-03-15 03:00:00|4198.9|4186.9|4204.5|4192.5|4205.7|4193.7|4191.5|4179|3
1615777500000|2021-03-15 03:05:00|4204.3|4192.3|4198.1|4186.1|4208|4196|4193.9|4181.9|3
1615777800000|2021-03-15 03:10:00|4198.6|4186.6|4192.9|4180.9|4203|4191|4191.7|4179.7|8
1615778100000|2021-03-15 03:15:00|4192.6|4180.6|4188.6|4172.6|4197.8|4183.8|4183.9|4168.4|4
1615778400000|2021-03-15 03:20:00|4188.9|4172.9|4187.9|4175.9|4194.4|4176.2|4185.1|4169.4|0
1615778700000|2021-03-15 03:25:00|4188.2|4176.2|4189.8|4177.8|4195.6|4180.8|4186.8|4173.3|28
1615779000000|2021-03-15 03:30:00|4189.9|4177.9|4193.8|4177.8|4194.2|4181.1|4187.5|4174.5|19
1615779300000|2021-03-15 03:35:00|4191.6|4179.6|4188.1|4176.1|4194.1|4180|4185.3|4173.3|1
1615779600000|2021-03-15 03:40:00|4188|4176|4185.9|4173.9|4188.5|4176.5|4185.1|4173.1|0
1615779900000|2021-03-15 03:45:00|4186.1|4174.1|4193.3|4177.3|4194.1|4182.1|4186.1|4174.1|5
1615780200000|2021-03-15 03:50:00|4193.1|4177.1|4185.9|4173.9|4194.8|4180.8|4183.5|4171.5|0
1615780500000|2021-03-15 03:55:00|4186.2|4174.2|4187.7|4175.7|4191.9|4178.7|4185.4|4173.4|0
1615780800000|2021-03-15 04:00:00|4187.9|4175.9|4193.2|4181.2|4194.4|4182.4|4186.7|4174.7|4
1615781100000|2021-03-15 04:05:00|4192.9|4180.9|4197.6|4185.6|4197.6|4185.6|4192.9|4180.9|1
1615781400000|2021-03-15 04:10:00|4196.9|4184.9|4196.7|4184.7|4197.2|4185.2|4195.7|4183.7|5
1615781700000|2021-03-15 04:15:00|4197.1|4185.1|4194.3|4182.3|4197.1|4185.1|4194.1|4182.1|12
1615782000000|2021-03-15 04:20:00|4194.1|4182.1|4194.8|4182.8|4197.3|4185.3|4191.6|4179.6|19
1615782300000|2021-03-15 04:25:00|4194.5|4182.5|4194.5|4182.5|4195.5|4183.5|4190|4178|1
1615789800000|2021-03-15 06:30:00|4182.6|4170.6|4174.6|4162.6|4183.1|4171.1|4165.1|4151.9|12
1615790100000|2021-03-15 06:35:00|4175.5|4163.5|4169.3|4157.3|4177.3|4165.3|4166.6|4153.1|11
1615790400000|2021-03-15 06:40:00|4168.8|4156.8|4167|4155|4171.8|4158.8|4158.9|4145.1|10
1615790700000|2021-03-15 06:45:00|4167.3|4155.3|4179.4|4167.4|4179.4|4167.4|4167|4154.8|16
1615791000000|2021-03-15 06:50:00|4178.8|4166.8|4172.7|4160.7|4182.3|4170.3|4170.9|4158.9|5
1615791300000|2021-03-15 06:55:00|4173|4161|4175.8|4163.8|4179.2|4165|4173|4161|0
1615791600000|2021-03-15 07:00:00|4175.5|4163.5|4172|4156|4175.5|4163.5|4170.3|4154.3|1
1615791900000|2021-03-15 07:05:00|4171.8|4155.8|4155.5|4139.5|4172.1|4156.1|4148.8|4136.8|5
1615792200000|2021-03-15 07:10:00|4155.1|4139.1|4153.6|4137.6|4159.5|4144|4146.6|4134.6|3
1615792500000|2021-03-15 07:15:00|4153.8|4137.8|4156.3|4144.3|4165.8|4149.8|4151.9|4137.8|0
1615792800000|2021-03-15 07:20:00|4158.8|4142.8|4153.9|4141.9|4159.8|4145.6|4151.6|4139.4|0
1615793100000|2021-03-15 07:25:00|4154.4|4142.4|4157.9|4141.9|4161.8|4148.3|4151.6|4139.1|2
1615793400000|2021-03-15 07:30:00|4158.3|4142.3|4168.9|4152.9|4169.1|4154.6|4157.6|4142.3|2
1615793700000|2021-03-15 07:35:00|4169.1|4153.1|4171.4|4155.4|4171.4|4155.4|4165.9|4149|0
1615794000000|2021-03-15 07:40:00|4172.2|4156.2|4169.7|4153.7|4174.9|4159.2|4164.2|4150.4|0
1615794300000|2021-03-15 07:45:00|4169.2|4157.2|4175|4163|4178.6|4166.6|4169.2|4156.4|0
1615794600000|2021-03-15 07:50:00|4174.9|4162.9|4173.9|4161.9|4174.9|4162.9|4169.6|4156.2|14
1615794900000|2021-03-15 07:55:00|4174.4|4162.4|4174.6|4162.6|4177.7|4165.7|4169.7|4157.7|20
1615795200000|2021-03-15 08:00:00|4174.7|4162.7|4177.9|4165.9|4180.9|4168.9|4174.7|4162.7|12
1615795500000|2021-03-15 08:05:00|4177.7|4165.7|4184.8|4172.8|4185.3|4173.3|4177.2|4165.2|39
1615795800000|2021-03-15 08:10:00|4183.9|4171.9|4204.1|4192.1|4208.3|4196.3|4183.9|4171.9|61
1615796100000|2021-03-15 08:15:00|4204.3|4192.3|4205.8|4193.8|4208.3|4196.3|4202.8|4190.8|42
1615796400000|2021-03-15 08:20:00|4204.6|4192.6|4202.9|4190.9|4205.6|4193.6|4200.9|4188.9|8
1615796700000|2021-03-15 08:25:00|4203.6|4191.6|4222.4|4210.4|4222.4|4210.4|4203.6|4191.6|55
1615797000000|2021-03-15 08:30:00|4222.2|4210.2|4204.3|4192.3|4222.2|4210.2|4201.8|4189.8|27
1615797300000|2021-03-15 08:35:00|4204.1|4192.1|4216|4204|4216.5|4204.5|4203.8|4191.8|9
1615797600000|2021-03-15 08:40:00|4215.8|4203.8|4239.1|4219.1|4239.1|4224.2|4215.7|4203.7|41
1615797900000|2021-03-15 08:45:00|4236.8|4220.8|4229.1|4217.1|4236.8|4221.1|4220.3|4208.3|28
1615798200000|2021-03-15 08:50:00|4229.3|4217.3|4227.9|4215.9|4231|4219|4226.9|4214.9|19
1615798500000|2021-03-15 08:55:00|4228.4|4216.4|4200.8|4188.8|4228.8|4216.4|4200.8|4188.8|49
1615798800000|2021-03-15 09:00:00|4200.9|4188.9|4190.8|4178.8|4202|4190|4189.5|4177.5|46
1615799100000|2021-03-15 09:05:00|4191|4179|4189.9|4177.9|4194.2|4182.2|4184.2|4172.2|23
1615799400000|2021-03-15 09:10:00|4190.1|4178.1|4196.1|4184.1|4196.6|4184.6|4188.1|4176.1|22
1615799700000|2021-03-15 09:15:00|4195.6|4183.6|4194.9|4182.9|4200.6|4188.6|4190.6|4178.6|4
1615800000000|2021-03-15 09:20:00|4195.1|4183.1|4198.6|4186.6|4198.6|4186.6|4193.3|4181.3|9
1615800300000|2021-03-15 09:25:00|4198.9|4186.9|4195.6|4183.6|4198.9|4186.9|4194.4|4182.4|13
1615800600000|2021-03-15 09:30:00|4196.1|4184.1|4181.4|4169.4|4197.1|4185.1|4177.6|4165.6|20
1615800900000|2021-03-15 09:35:00|4181.3|4169.3|4178.8|4166.8|4183.8|4171.8|4176.4|4164.4|34
1615801200000|2021-03-15 09:40:00|4178.1|4166.1|4187.6|4175.6|4190.7|4177|4178.1|4162.3|135
1615801500000|2021-03-15 09:45:00|4187.8|4175.8|4179.1|4167.1|4191.1|4178.1|4177.6|4165.6|48
1615801800000|2021-03-15 09:50:00|4179|4167|4175.9|4163.9|4180.3|4168.3|4172.3|4160.3|55
1615802100000|2021-03-15 09:55:00|4176.1|4164.1|4180.6|4160.6|4182.6|4165.9|4168|4155.4|112
1615861800000|2021-03-16 02:30:00|4200|4180|4189.7|4173.7|4200|4186.3|4183.8|4170.1|6
1615862100000|2021-03-16 02:35:00|4186.7|4174.7|4193.7|4173.7|4197.8|4178.1|4186.7|4171.7|14
1615862400000|2021-03-16 02:40:00|4194.4|4174.4|4194.4|4174.4|4197.2|4177.2|4191.5|4171.5|10
1615862700000|2021-03-16 02:45:00|4194.2|4174.2|4198.3|4182.3|4199.2|4183.2|4194.2|4174.2|0
1615863000000|2021-03-16 02:50:00|4199.6|4183.6|4197.8|4181.8|4200.4|4184.1|4197.5|4177.8|2
1615863300000|2021-03-16 02:55:00|4198.5|4182.5|4197.2|4181.2|4198.5|4185.6|4193.2|4177.3|0
1615863600000|2021-03-16 03:00:00|4197.5|4181.5|4194.2|4174.2|4207.6|4187.6|4192|4172|4
1615863900000|2021-03-16 03:05:00|4194.6|4174.6|4179.2|4163.2|4198.2|4178.2|4173|4160.6|6
1615864200000|2021-03-16 03:10:00|4179.9|4163.9|4182.1|4166.1|4190.4|4171.7|4179.9|4163.7|2
1615864500000|2021-03-16 03:15:00|4182.5|4166.5|4186.7|4174.7|4186.7|4174.7|4177.8|4165|3
1615864800000|2021-03-16 03:20:00|4186.6|4174.6|4182.8|4170.8|4189.7|4174.6|4179.4|4167.4|1
1615865100000|2021-03-16 03:25:00|4183.3|4171.3|4185.8|4173.8|4188.3|4176.1|4183.3|4170.7|8
1615865400000|2021-03-16 03:30:00|4186.5|4174.5|4186.9|4174.9|4186.9|4174.9|4185.8|4173.8|0
1615865700000|2021-03-16 03:35:00|4187.2|4175.2|4186.9|4174.9|4187.7|4175.7|4184.1|4172.1|2
1615866000000|2021-03-16 03:40:00|4188.1|4176.1|4184.7|4172.7|4188.1|4176.1|4184.7|4172.7|0
1615866300000|2021-03-16 03:45:00|4184.3|4172.3|4190.3|4174.3|4190.3|4177.2|4183.4|4171.4|26
1615866600000|2021-03-16 03:50:00|4187.8|4175.8|4191.9|4175.9|4192.5|4178.4|4186.5|4173.5|30
1615866900000|2021-03-16 03:55:00|4191.5|4175.5|4186.3|4174.3|4194.2|4181.2|4186.2|4174.2|14
1615867200000|2021-03-16 04:00:00|4186.8|4174.8|4186.8|4174.8|4188.4|4176.4|4186.3|4174.3|15
1615867500000|2021-03-16 04:05:00|4186.9|4174.9|4182.6|4170.6|4189.1|4177.1|4181.9|4169.9|18
1615867800000|2021-03-16 04:10:00|4182.5|4170.5|4184.5|4172.5|4186.5|4174.5|4181.5|4169.5|8
1615868100000|2021-03-16 04:15:00|4183.8|4171.8|4179.2|4167.2|4184.3|4172.3|4179.2|4167.2|11
1615868400000|2021-03-16 04:20:00|4179.3|4167.3|4176.4|4164.4|4181.7|4169.7|4176.4|4164.4|2
1615868700000|2021-03-16 04:25:00|4176.5|4164.5|4178.8|4166.8|4178.8|4166.8|4176.5|4164.5|12
1615876200000|2021-03-16 06:30:00|4194|4174|4194.2|4174.2|4198.9|4185.6|4191.6|4173.9|4
1615876500000|2021-03-16 06:35:00|4191.9|4175.9|4164.6|4152.6|4195.3|4175.9|4162.5|4150.5|29
1615876800000|2021-03-16 06:40:00|4165|4153|4156.2|4136.2|4167.9|4154.1|4148.9|4132.1|8
1615877100000|2021-03-16 06:45:00|4153.6|4137.6|4119.7|4107.7|4156.3|4138.1|4118.1|4106.1|78
1615877400000|2021-03-16 06:50:00|4119.3|4107.3|4102|4086|4120.1|4108.1|4100.8|4084.7|20
1615877700000|2021-03-16 06:55:00|4102.2|4086.2|4100|4080|4106.6|4094.6|4089.7|4075.6|12
1615878000000|2021-03-16 07:00:00|4099.9|4079.9|4109.6|4097.6|4113.9|4099.9|4096|4078.5|15
1615878300000|2021-03-16 07:05:00|4110.7|4098.7|4114.8|4102.8|4117.8|4105.8|4109.9|4097.9|15
1615878600000|2021-03-16 07:10:00|4114.7|4102.7|4117.3|4105.3|4121.2|4109.2|4105.7|4093.7|47
1615878900000|2021-03-16 07:15:00|4118.5|4106.5|4123.6|4111.6|4126.5|4112.3|4118.3|4106.3|7
1615879200000|2021-03-16 07:20:00|4124.1|4112.1|4115.8|4103.8|4127.7|4115.3|4114.5|4102.3|6
1615879500000|2021-03-16 07:25:00|4115.7|4103.7|4107.8|4095.8|4124.6|4106.6|4106.8|4094.4|70
1615879800000|2021-03-16 07:30:00|4108.1|4096.1|4106.4|4094.4|4114.1|4098.1|4103.9|4091.9|5
1615880100000|2021-03-16 07:35:00|4106.3|4094.3|4120.8|4108.8|4123.3|4109.1|4104.6|4092.6|8
1615880400000|2021-03-16 07:40:00|4120.3|4108.3|4126.4|4110.4|4126.6|4110.6|4116|4104|0
1615880700000|2021-03-16 07:45:00|4126.8|4110.8|4125.2|4113.2|4126.8|4113.2|4117.4|4105.4|3
1615881000000|2021-03-16 07:50:00|4125|4113|4130.7|4110.7|4132.8|4115.3|4125|4107.2|1
1615881300000|2021-03-16 07:55:00|4130.6|4110.6|4138.5|4126.5|4142.7|4129.3|4126.7|4110.2|10
1615881600000|2021-03-16 08:00:00|4138.6|4126.6|4129|4113|4139|4127|4123.5|4108.8|28
1615881900000|2021-03-16 08:05:00|4128.2|4112.2|4122.2|4106.2|4131.1|4117.2|4118.6|4106.2|8
1615882200000|2021-03-16 08:10:00|4122.9|4106.9|4117.8|4105.8|4124.5|4108.5|4113.9|4100.2|12
1615882500000|2021-03-16 08:15:00|4118.2|4106.2|4114.2|4094.2|4123.9|4111.9|4112.2|4094.2|12
1615882800000|2021-03-16 08:20:00|4111.9|4095.9|4101.4|4089.4|4114.6|4097.2|4099.4|4087.4|21
1615883100000|2021-03-16 08:25:00|4100.4|4088.4|4101.6|4089.6|4113.9|4095.4|4099.4|4087.4|4
1615883400000|2021-03-16 08:30:00|4100.9|4088.9|4104.7|4084.7|4111.4|4092.9|4096.2|4082.6|19
1615883700000|2021-03-16 08:35:00|4099.4|4087.4|4101|4085|4107.1|4090.3|4094.4|4082.4|12
1615884000000|2021-03-16 08:40:00|4100.7|4084.7|4098.9|4086.9|4102.7|4088.1|4094.9|4080.7|1
1615884300000|2021-03-16 08:45:00|4099.4|4087.4|4093.5|4081.5|4101.8|4087.4|4090.5|4078.5|18
1615884600000|2021-03-16 08:50:00|4093.1|4081.1|4082.8|4070.8|4093.1|4081.1|4082.3|4070.3|55
1615884900000|2021-03-16 08:55:00|4083.2|4071.2|4081.5|4069.5|4087.6|4073.7|4076.6|4064.6|28
1615885200000|2021-03-16 09:00:00|4081.4|4069.4|4074.3|4062.3|4081.4|4069.4|4071.4|4059.4|30
1615885500000|2021-03-16 09:05:00|4073.9|4061.9|4082.3|4066.3|4087.6|4070.9|4070.7|4058.7|22
1615885800000|2021-03-16 09:10:00|4082.4|4066.4|4088.6|4068.6|4088.7|4068.7|4081.5|4063.7|0
1615886100000|2021-03-16 09:15:00|4088.7|4068.7|4092.2|4076.2|4095.4|4079.4|4087.6|4068.4|1
1615886400000|2021-03-16 09:20:00|4092.4|4076.4|4093|4077|4095.2|4079.2|4090|4074|0
1615886700000|2021-03-16 09:25:00|4092.6|4076.6|4085.8|4073.8|4093.3|4077.3|4083.5|4071.5|5
1615887000000|2021-03-16 09:30:00|4086.2|4074.2|4093.3|4081.3|4099|4087|4084.4|4072.4|12
1615887300000|2021-03-16 09:35:00|4092.5|4080.5|4088.6|4076.6|4102.9|4088.3|4088.6|4076.6|6
1615887600000|2021-03-16 09:40:00|4086.9|4074.9|4088.5|4076.5|4093|4078.1|4085.2|4073.2|6
1615887900000|2021-03-16 09:45:00|4088.2|4076.2|4082.2|4066.2|4089.9|4076.5|4077.7|4063.5|6
1615888200000|2021-03-16 09:50:00|4082.5|4066.5|4060.6|4048.6|4084.3|4071.3|4060.5|4048.5|41
1615888500000|2021-03-16 09:55:00|4060.8|4048.8|4056.2|4044.2|4069|4057|4056.2|4044.2|53
1615948200000|2021-03-17 02:30:00|4055.6|4039.6|4055.5|4043.5|4072.6|4052.6|4049.4|4034.2|4
1615948500000|2021-03-17 02:35:00|4055.3|4043.3|4064.3|4052.3|4070.7|4053.7|4049.6|4036.1|11
1615948800000|2021-03-17 02:40:00|4064.7|4052.7|4066.2|4054.2|4072.9|4057|4062.1|4050.1|4
1615949100000|2021-03-17 02:45:00|4066.4|4054.4|4041.2|4029.2|4066.4|4054.4|4040.3|4027.9|29
1615949400000|2021-03-17 02:50:00|4041|4029|4034.5|4022.5|4045.7|4029|4031.7|4019.7|13
1615949700000|2021-03-17 02:55:00|4034.2|4022.2|4044.4|4032.4|4044.8|4032.8|4030.4|4018.4|19
1615950000000|2021-03-17 03:00:00|4044.1|4032.1|4038.3|4026.3|4044.5|4032.5|4037.6|4025.6|10
1615950300000|2021-03-17 03:05:00|4038.6|4026.6|4026.5|4014.5|4038.6|4026.6|4026.5|4014.5|47
1615950600000|2021-03-17 03:10:00|4027.1|4015.1|4030.1|4018.1|4034.2|4020.1|4025.5|4013.5|1
1615950900000|2021-03-17 03:15:00|4029.7|4017.7|4043.9|4023.9|4045.1|4025.1|4027.3|4015.1|6
1615951200000|2021-03-17 03:20:00|4044.6|4024.6|4035.8|4019.8|4047.1|4027.1|4029.7|4017.7|0
1615951500000|2021-03-17 03:25:00|4036.2|4020.2|4035.5|4023.5|4040.3|4023.5|4030.8|4018.8|0
1615951800000|2021-03-17 03:30:00|4035.7|4023.7|4040|4024|4040|4025.9|4031.9|4019.9|1
1615952100000|2021-03-17 03:35:00|4040.4|4024.4|4033.6|4021.6|4046.9|4029.1|4033.6|4020.6|0
1615952400000|2021-03-17 03:40:00|4033.2|4021.2|4035.8|4023.8|4038.7|4024.2|4032.6|4020.6|0
1615952700000|2021-03-17 03:45:00|4035.5|4023.5|4037.7|4025.7|4037.7|4025.7|4035.1|4023.1|0
1615953000000|2021-03-17 03:50:00|4038.2|4026.2|4038.7|4022.7|4039.8|4027.8|4037.6|4022.3|3
1615953300000|2021-03-17 03:55:00|4035.8|4023.8|4040|4028|4041.2|4029.2|4035.8|4021.9|0
1615953600000|2021-03-17 04:00:00|4040.3|4028.3|4040.8|4028.8|4041.6|4029.6|4039.3|4027.3|1
1615953900000|2021-03-17 04:05:00|4041.5|4029.5|4057.9|4045.9|4059.4|4045.9|4041.1|4029.1|42
1615954200000|2021-03-17 04:10:00|4058.5|4046.5|4069|4053|4069|4053|4057.5|4044.2|2
1615954500000|2021-03-17 04:15:00|4068.9|4052.9|4054.1|4042.1|4069.1|4055.2|4054.1|4042.1|0
1615954800000|2021-03-17 04:20:00|4053.7|4041.7|4046.4|4030.4|4057.3|4041.7|4036.4|4023.6|4
1615955100000|2021-03-17 04:25:00|4046.6|4030.6|4050.8|4034.8|4053.6|4036.9|4040.4|4024.2|0
1615962600000|2021-03-17 06:30:00|4061.2|4041.2|4076.3|4064.3|4080.3|4068.1|4060.7|4041.2|10
1615962900000|2021-03-17 06:35:00|4076.7|4064.7|4062.8|4042.8|4078.1|4065.1|4061.4|4041.4|8
1615963200000|2021-03-17 06:40:00|4062.7|4042.7|4055.8|4035.8|4062.7|4042.7|4048.1|4028.1|0
1615963500000|2021-03-17 06:45:00|4056.2|4036.2|4056.4|4040.4|4059.8|4045.2|4055.2|4035.2|2
1615963800000|2021-03-17 06:50:00|4057.1|4041.1|4072.8|4052.8|4074.6|4055.4|4051.3|4037.1|9
1615964100000|2021-03-17 06:55:00|4072.6|4052.6|4070.6|4050.6|4074.5|4056.8|4063.1|4046|2
1615964400000|2021-03-17 07:00:00|4071.1|4051.1|4083.5|4071.5|4083.5|4071.5|4069|4051.1|0
1615964700000|2021-03-17 07:05:00|4084|4072|4095.8|4083.8|4099.1|4086|4084|4072|6
1615965000000|2021-03-17 07:10:00|4095.5|4083.5|4105.7|4089.7|4105.7|4089.7|4086.7|4070.3|4
1615965300000|2021-03-17 07:15:00|4103.8|4091.8|4112.6|4100.6|4114.3|4102.3|4100.6|4087.7|2
1615965600000|2021-03-17 07:20:00|4112.7|4100.7|4114|4098|4119.7|4107.7|4109.7|4097|0
1615965900000|2021-03-17 07:25:00|4113.7|4097.7|4123|4111|4124.4|4112.4|4108.8|4094.4|7
1615966200000|2021-03-17 07:30:00|4123.4|4111.4|4107.2|4095.2|4123.5|4111.5|4105|4093|32
1615966500000|2021-03-17 07:35:00|4106.8|4094.8|4107.6|4091.6|4109.1|4096|4101.7|4081.7|2
1615966800000|2021-03-17 07:40:00|4108|4092|4097.1|4077.1|4108.4|4092.6|4094.7|4074.7|1
1615967100000|2021-03-17 07:45:00|4097.2|4077.2|4092.2|4076.2|4101.6|4081.6|4092.2|4075.1|0
1615967400000|2021-03-17 07:50:00|4091.8|4075.8|4097.7|4077.7|4101.9|4081.9|4091.3|4074.3|0
1615967700000|2021-03-17 07:55:00|4098.8|4078.8|4101.5|4085.5|4102.5|4088.2|4094.3|4078.8|1
1615968000000|2021-03-17 08:00:00|4099.8|4087.8|4097.8|4081.8|4102|4090|4096.9|4080.9|2
1615968300000|2021-03-17 08:05:00|4097|4081|4103.2|4091.2|4104.4|4092.4|4096|4078.7|3
1615968600000|2021-03-17 08:10:00|4102.9|4090.9|4113.2|4101.2|4115.5|4101.9|4102.9|4090.9|19
1615968900000|2021-03-17 08:15:00|4112.8|4100.8|4115.3|4099.3|4117.2|4104.1|4112.4|4098.6|6
1615969200000|2021-03-17 08:20:00|4114.9|4098.9|4131.6|4115.6|4134.8|4118.5|4114.9|4098.9|52
1615969500000|2021-03-17 08:25:00|4131.2|4115.2|4133.6|4117.6|4133.9|4117.9|4126.8|4112.9|4
1615969800000|2021-03-17 08:30:00|4133.2|4117.2|4121.1|4109.1|4133.2|4120|4121.1|4109.1|2
1615970100000|2021-03-17 08:35:00|4120.8|4108.8|4124.7|4112.7|4133.1|4119.2|4115.7|4103.7|14
1615970400000|2021-03-17 08:40:00|4124.3|4112.3|4122.4|4102.4|4126|4114|4117.6|4101.8|9
1615970700000|2021-03-17 08:45:00|4122.8|4102.8|4108.5|4096.5|4122.8|4102.8|4107.7|4095.7|0
1615971000000|2021-03-17 08:50:00|4108.1|4096.1|4101.9|4081.9|4110.4|4098.4|4101.8|4081.8|16
1615971300000|2021-03-17 08:55:00|4103|4083|4104.9|4084.9|4111|4092.9|4100|4083|3
1615971600000|2021-03-17 09:00:00|4104.5|4084.5|4105.9|4093.9|4107.9|4093.9|4102.2|4083|3
1615971900000|2021-03-17 09:05:00|4108.3|4096.3|4110|4094|4117.9|4100.3|4108.1|4092|3
1615972200000|2021-03-17 09:10:00|4110.3|4094.3|4115.7|4095.7|4115.7|4098.4|4108.8|4093.9|4
1615972500000|2021-03-17 09:15:00|4115.9|4095.9|4116.1|4096.1|4119|4099|4113|4095.1|0
1615972800000|2021-03-17 09:20:00|4116.5|4096.5|4121.2|4101.2|4123.3|4109.3|4113.8|4095.9|2
1615973100000|2021-03-17 09:25:00|4120.8|4100.8|4119.5|4107.5|4120.9|4108.6|4116.6|4099.6|1
1615973400000|2021-03-17 09:30:00|4119.7|4107.7|4125.9|4113.9|4125.9|4113.9|4118.2|4105.9|1
1615973700000|2021-03-17 09:35:00|4125.1|4113.1|4125.9|4113.9|4128.2|4114.9|4122|4108.4|14
1615974000000|2021-03-17 09:40:00|4125.1|4113.1|4133.7|4121.7|4133.7|4121.7|4125.1|4113.1|14
1615974300000|2021-03-17 09:45:00|4133|4121|4132.9|4120.9|4137.4|4125.4|4131.8|4117|13
1615974600000|2021-03-17 09:50:00|4131.4|4119.4|4124|4104|4132.5|4120.5|4120.6|4102.4|2
1615974900000|2021-03-17 09:55:00|4123.1|4103.1|4097.2|4085.2|4123.6|4104.8|4096.8|4084.8|58
1616034600000|2021-03-18 02:30:00|4042.7|4030.7|4039.9|4027.9|4048.3|4036.3|4032.8|4020|48
1616034900000|2021-03-18 02:35:00|4040|4028|4034.4|4022.4|4043.3|4030.1|4033.5|4020.8|44
1616035200000|2021-03-18 02:40:00|4035.2|4023.2|4042.5|4030.5|4042.5|4030.5|4031|4019|38
1616035500000|2021-03-18 02:45:00|4043.2|4031.2|4048.4|4032.4|4052.7|4038.3|4040.8|4028.8|30
1616035800000|2021-03-18 02:50:00|4045.9|4033.9|4058|4046|4066.8|4048.1|4045.8|4032.3|1
1616036100000|2021-03-18 02:55:00|4057.4|4045.4|4065.7|4045.7|4065.7|4045.9|4054.9|4038.5|7
1616036400000|2021-03-18 03:00:00|4065.5|4045.5|4049.1|4033.1|4069.5|4049.5|4049.1|4031.4|0
1616036700000|2021-03-18 03:05:00|4046.1|4034.1|4034.2|4022.2|4046.1|4034.1|4034.2|4022.2|49
1616037000000|2021-03-18 03:10:00|4034.1|4022.1|4039.8|4027.8|4041|4029|4033.3|4021.3|12
1616037300000|2021-03-18 03:15:00|4040.6|4028.6|4026.1|4014.1|4043.5|4031.5|4025.7|4013.7|42
1616037600000|2021-03-18 03:20:00|4025.7|4013.7|4027.8|4015.8|4028.3|4016.3|4021.6|4009.6|55
1616037900000|2021-03-18 03:25:00|4027.4|4015.4|4022.9|4010.9|4027.8|4015.8|4017.1|4005.1|40
1616038200000|2021-03-18 03:30:00|4024.9|4012.9|4012.8|4000.8|4024.9|4012.9|4012|4000|32
1616038500000|2021-03-18 03:35:00|4012|4000|4000.1|3988.1|4012.9|4000.9|4000.1|3988.1|109
1616038800000|2021-03-18 03:40:00|3999.7|3987.7|4001.6|3985.6|4002|3988.1|3992.2|3980.2|36
1616039100000|2021-03-18 03:45:00|4001.5|3985.5|3995.4|3983.4|4001.9|3985.9|3992.6|3980.4|10
1616039400000|2021-03-18 03:50:00|3995|3983|4011.1|3991.1|4011.9|3994.1|3994.8|3982.8|75
1616039700000|2021-03-18 03:55:00|4011.2|3991.2|4004.9|3992.9|4011.2|3996.5|4004.5|3991.2|1
1616040000000|2021-03-18 04:00:00|4004.4|3992.4|4003.7|3991.7|4005|3993|4001.3|3989.3|5
1616040300000|2021-03-18 04:05:00|4003.8|3991.8|4001.3|3989.3|4005.4|3993.4|4001.3|3989.3|21
1616040600000|2021-03-18 04:10:00|4001.2|3989.2|3995.4|3983.4|4001.2|3989.2|3995.4|3983.4|24
1616040900000|2021-03-18 04:15:00|3996.6|3980.6|3987.4|3975.4|3996.6|3981.2|3986.7|3974.7|115
1616041200000|2021-03-18 04:20:00|3986.9|3974.9|3980.8|3964.8|3986.9|3974.9|3976.3|3964.3|29
1616041500000|2021-03-18 04:25:00|3981.2|3965.2|3981.9|3969.9|3985.8|3969.9|3978.2|3964.3|4
1616049000000|2021-03-18 06:30:00|4012.5|3996.5|4010.9|3998.9|4025.4|4005.4|4008.6|3992.6|7
1616049300000|2021-03-18 06:35:00|4011.9|3999.9|4006.8|3990.8|4011.9|3999.9|4002.2|3984.8|11
1616049600000|2021-03-18 06:40:00|4007.2|3991.2|3996.9|3984.9|4011.5|3999|3996.9|3984.9|50
1616049900000|2021-03-18 06:45:00|3995.9|3983.9|3999.4|3979.4|4001.6|3984.6|3987.7|3974.4|26
1616050200000|2021-03-18 06:50:00|3999.1|3979.1|4000|3988|4008.7|3993.4|3999.1|3979.1|23
1616050500000|2021-03-18 06:55:00|4000.1|3988.1|3998.2|3982.2|4003.2|3989.3|3993.1|3979.1|58
1616050800000|2021-03-18 07:00:00|3998.9|3982.9|3996.5|3980.5|4002.1|3984.7|3992.8|3979.7|2
1616051100000|2021-03-18 07:05:00|3996.7|3980.7|3995.5|3979.5|3998.8|3982.8|3987.5|3975.5|41
1616051400000|2021-03-18 07:10:00|3995.6|3979.6|3992.1|3976.1|3999.4|3984.8|3991.4|3976.1|59
1616051700000|2021-03-18 07:15:00|3990|3978|3976.6|3964.6|3994.2|3979.1|3976.6|3964.6|6
1616052000000|2021-03-18 07:20:00|3976.2|3964.2|3978.9|3966.9|3984.3|3972.2|3976.2|3964.2|4
1616052300000|2021-03-18 07:25:00|3980|3968|3992.6|3972.6|3995.6|3975.6|3976.6|3964.6|3
1616052600000|2021-03-18 07:30:00|3992.7|3972.7|3986.7|3970.7|3995.4|3975.4|3982.3|3970.2|0
1616052900000|2021-03-18 07:35:00|3987.1|3971.1|3998.7|3986.7|4000.7|3987.2|3986.7|3970.7|7
1616053200000|2021-03-18 07:40:00|3999.2|3987.2|3997.9|3981.9|4003.8|3989.1|3993.2|3978.3|2
1616053500000|2021-03-18 07:45:00|3997.8|3981.8|3992.8|3980.8|4001.7|3989.7|3992.8|3980.5|1
1616053800000|2021-03-18 07:50:00|3993.2|3981.2|3999.3|3987.3|4000.7|3988.7|3992.8|3980.8|1
1616054100000|2021-03-18 07:55:00|4000.4|3984.4|3997.1|3981.1|4000.4|3985.8|3993.2|3979.3|4
1616054400000|2021-03-18 08:00:00|3997.9|3981.9|4004.3|3984.3|4006.4|3989.4|3995.7|3979.7|0
1616054700000|2021-03-18 08:05:00|4004.2|3984.2|3986.2|3970.2|4006.6|3988.7|3985.3|3969.3|2
1616055000000|2021-03-18 08:10:00|3986.5|3970.5|3990.6|3974.6|3994.2|3977.6|3986.5|3970.5|2
1616055300000|2021-03-18 08:15:00|3989.8|3973.8|3994.3|3978.3|3999.2|3979.2|3986.6|3972.4|0
1616055600000|2021-03-18 08:20:00|3993.9|3977.9|3997.8|3985.8|4000.9|3985.8|3992.6|3976.1|0
1616055900000|2021-03-18 08:25:00|3998.2|3986.2|3990.1|3978.1|4003.3|3988.2|3987.6|3971|5
1616056200000|2021-03-18 08:30:00|3989.6|3977.6|3982.7|3970.7|3991.2|3979.2|3979|3967|46
1616056500000|2021-03-18 08:35:00|3982.6|3970.6|3990.1|3978.1|3991.9|3979.9|3979.8|3967.5|17
1616056800000|2021-03-18 08:40:00|3990|3978|3984.8|3972.8|3990.1|3978.1|3982.6|3970.6|8
1616057100000|2021-03-18 08:45:00|3985.2|3973.2|3982.7|3970.7|3988.2|3976.2|3975.5|3963.5|13
1616057400000|2021-03-18 08:50:00|3982.2|3970.2|3980.5|3968.5|3985.1|3973.1|3976.8|3964.8|1
1616057700000|2021-03-18 08:55:00|3977.9|3965.9|3978.1|3966.1|3981|3969|3975.4|3963.4|0
1616058000000|2021-03-18 09:00:00|3976.9|3964.9|3971.4|3959.4|3978.6|3964.9|3968.3|3954.8|5
1616058300000|2021-03-18 09:05:00|3971.8|3959.8|3965.1|3953.1|3977.7|3962|3963.4|3951.4|8
1616058600000|2021-03-18 09:10:00|3965.6|3953.6|3967.7|3955.7|3971.8|3957.8|3965.6|3953.5|2
1616058900000|2021-03-18 09:15:00|3967.2|3955.2|3963.9|3951.9|3968.5|3956.5|3963.3|3951.3|16
1616059200000|2021-03-18 09:20:00|3963.2|3951.2|3969.9|3957.9|3971.8|3958.4|3959.3|3947.3|4
1616059500000|2021-03-18 09:25:00|3968.6|3956.6|3970.8|3958.8|3973|3961|3963.7|3950.4|6
1616059800000|2021-03-18 09:30:00|3970.7|3958.7|3969.6|3957.6|3978.7|3966.5|3969.6|3952|2
1616060100000|2021-03-18 09:35:00|3968|3956|3965.7|3953.7|3968|3956|3960.4|3945.8|5
1616060400000|2021-03-18 09:40:00|3964.1|3952.1|3967.1|3951.1|3967.1|3953.3|3958.6|3946.6|13
1616060700000|2021-03-18 09:45:00|3966.8|3950.8|3968.4|3956.4|3971.6|3958.1|3960.1|3946.8|9
1616061000000|2021-03-18 09:50:00|3968.9|3956.9|3963.5|3951.5|3969.8|3957.8|3961.6|3947.7|6
1616061300000|2021-03-18 09:55:00|3964|3952|3962.1|3946.1|3968.4|3956.4|3960.3|3946.1|30
1616121000000|2021-03-19 02:30:00|3888.9|3872.9|3888.1|3876.1|3908.2|3893.7|3879.4|3859.4|7
1616121300000|2021-03-19 02:35:00|3887.3|3875.3|3883.8|3871.8|3900.3|3884.6|3883.3|3868|12
1616121600000|2021-03-19 02:40:00|3884.3|3872.3|3892.4|3880.4|3901.8|3883.9|3884.1|3872.1|1
1616121900000|2021-03-19 02:45:00|3892.8|3880.8|3896.8|3880.8|3898|3884.7|3892.8|3879.4|8
1616122200000|2021-03-19 02:50:00|3898|3882|3887.4|3875.4|3900.5|3882.2|3886.6|3874.6|12
1616122500000|2021-03-19 02:55:00|3887|3875|3885.3|3873.3|3895.8|3879.8|3884.8|3872.8|0
1616122800000|2021-03-19 03:00:00|3885.7|3873.7|3898.4|3886.4|3899.9|3886.9|3885.2|3873.2|0
1616123100000|2021-03-19 03:05:00|3898.5|3886.5|3892.9|3876.9|3899.7|3887|3889.8|3876.9|14
1616123400000|2021-03-19 03:10:00|3894.6|3878.6|3884.9|3872.9|3896.5|3882.8|3884.9|3872.9|14
1616123700000|2021-03-19 03:15:00|3885|3873|3894.7|3878.7|3896.3|3880.8|3884.5|3872.5|8
1616124000000|2021-03-19 03:20:00|3894.8|3878.8|3892|3876|3896.7|3882.2|3888|3875|8
1616124300000|2021-03-19 03:25:00|3892.4|3876.4|3879.7|3867.7|3892.9|3878.7|3878.3|3866.3|16
1616124600000|2021-03-19 03:30:00|3880|3868|3885.3|3869.3|3885.8|3870.9|3877.3|3865.3|8
1616124900000|2021-03-19 03:35:00|3884.5|3868.5|3875.4|3863.4|3885.4|3870|3875.4|3863.4|13
1616125200000|2021-03-19 03:40:00|3875.5|3863.5|3882.9|3866.9|3885.2|3869.2|3875.5|3863.5|0
1616125500000|2021-03-19 03:45:00|3883.3|3867.3|3894.5|3874.5|3896|3878|3880|3867|0
1616125800000|2021-03-19 03:50:00|3894.4|3874.4|3894|3878|3895.8|3881.8|3890.5|3871.8|0
1616126100000|2021-03-19 03:55:00|3893.6|3877.6|3894.8|3874.8|3896.1|3880.6|3890.7|3873|1
1616126400000|2021-03-19 04:00:00|3894.4|3874.4|3892.4|3876.4|3894.8|3879.4|3889|3871.1|80
1616126700000|2021-03-19 04:05:00|3890.3|3878.3|3895.7|3883.7|3895.7|3883.7|3890.3|3875.6|1
1616127000000|2021-03-19 04:10:00|3895.3|3883.3|3900.2|3884.2|3902.6|3888.4|3895.3|3882.4|1
1616127300000|2021-03-19 04:15:00|3899.7|3883.7|3887.1|3875.1|3900|3884.4|3886.7|3874.7|30
1616127600000|2021-03-19 04:20:00|3886.7|3874.7|3893.6|3873.6|3897.3|3879.1|3886.7|3873.6|22
1616127900000|2021-03-19 04:25:00|3894.9|3874.9|3887.3|3875.3|3894.9|3875.8|3883.8|3871|21
1616135400000|2021-03-19 06:30:00|3890.2|3870.2|3861.7|3849.7|3894.8|3874.8|3861.7|3849.7|24
1616135700000|2021-03-19 06:35:00|3861.6|3849.6|3856.9|3836.9|3861.6|3849.6|3831.7|3813.1|13
1616136000000|2021-03-19 06:40:00|3856.5|3836.5|3871.7|3851.7|3872.1|3853.8|3850.6|3836.5|0
1616136300000|2021-03-19 06:45:00|3871.3|3851.3|3882.7|3862.7|3884.1|3864.1|3864.1|3849|0
1616136600000|2021-03-19 06:50:00|3883.5|3863.5|3885.8|3869.8|3890.9|3873.2|3880.7|3860.7|0
1616136900000|2021-03-19 06:55:00|3883.3|3871.3|3882.7|3870.7|3885.4|3872.5|3879.8|3867.8|1
1616137200000|2021-03-19 07:00:00|3881.9|3869.9|3878.4|3862.4|3881.9|3869.9|3871.3|3859.3|47
1616137500000|2021-03-19 07:05:00|3878.5|3862.5|3879.2|3863.2|3881.8|3865.8|3872.8|3859.9|0
1616137800000|2021-03-19 07:10:00|3879.6|3863.6|3883.9|3871.9|3884.4|3872.4|3879.6|3863.6|1
1616138100000|2021-03-19 07:15:00|3884.3|3872.3|3898.9|3886.9|3908.4|3889.1|3884.3|3872.3|4
1616138400000|2021-03-19 07:20:00|3899.4|3887.4|3895.6|3875.6|3900.4|3888.4|3892.6|3874.6|16
1616138700000|2021-03-19 07:25:00|3895.7|3875.7|3883.5|3871.5|3896.1|3877.2|3881.5|3869.5|5
1616139000000|2021-03-19 07:30:00|3883.1|3871.1|3885.3|3869.3|3891.3|3871.3|3880.2|3860.2|5
1616139300000|2021-03-19 07:35:00|3882.2|3866.2|3891.3|3875.3|3892.7|3875.3|3878.4|3866.2|0
1616139600000|2021-03-19 07:40:00|3890.5|3874.5|3903.9|3887.9|3907.6|3887.9|3890.5|3873.4|0
1616139900000|2021-03-19 07:45:00|3902.9|3886.9|3906.2|3886.2|3914|3897.1|3900.7|3883.1|1
1616140200000|2021-03-19 07:50:00|3906.3|3886.3|3891.2|3871.2|3907.2|3887.2|3887.6|3870.5|5
1616140500000|2021-03-19 07:55:00|3889.1|3873.1|3894.7|3874.7|3898.3|3881|3888.7|3869.7|1
1616140800000|2021-03-19 08:00:00|3895.2|3875.2|3896.6|3876.6|3901.8|3881.8|3894.7|3874.7|0
1616141100000|2021-03-19 08:05:00|3896.7|3876.7|3902.2|3882.2|3902.2|3882.2|3884.4|3867.7|0
1616141400000|2021-03-19 08:10:00|3902.3|3882.3|3908.2|3892.2|3911.7|3893.6|3898|3878|0
1616141700000|2021-03-19 08:15:00|3908.7|3892.7|3921.3|3905.3|3921.4|3905.3|3905.3|3891.3|1
1616142000000|2021-03-19 08:20:00|3922|3906|3924|3912|3925.8|3912|3914.6|3897.4|0
1616142300000|2021-03-19 08:25:00|3925.8|3909.8|3925.8|3909.8|3926.6|3912.8|3919.5|3902|0
1616142600000|2021-03-19 08:30:00|3923.9|3911.9|3915|3899|3926.2|3914.2|3912.5|3894.6|0
1616142900000|2021-03-19 08:35:00|3914.9|3898.9|3910.4|3898.4|3915.6|3900.9|3908.9|3894.9|0
1616143200000|2021-03-19 08:40:00|3907.3|3895.3|3902.8|3886.8|3912.6|3897.9|3902|3886|1
1616143500000|2021-03-19 08:45:00|3902.7|3886.7|3905.4|3893.4|3908.8|3894.4|3898.8|3882.8|0
1616143800000|2021-03-19 08:50:00|3905.9|3893.9|3904.2|3888.2|3909.3|3895.4|3901.7|3883.9|0
1616144100000|2021-03-19 08:55:00|3904.3|3888.3|3877.6|3865.6|3904.3|3890.2|3877.3|3865.1|6
1616144400000|2021-03-19 09:00:00|3877.2|3865.2|3883.5|3867.5|3886.8|3868.8|3877.2|3864.8|0
1616144700000|2021-03-19 09:05:00|3883.9|3867.9|3888.9|3872.9|3889.4|3874.4|3878.7|3865.7|2
1616145000000|2021-03-19 09:10:00|3888.1|3872.1|3893.9|3881.9|3895.3|3881.9|3888|3871.3|0
1616145300000|2021-03-19 09:15:00|3893.8|3881.8|3894.6|3882.6|3896.1|3884.1|3892.8|3880.8|0
1616145600000|2021-03-19 09:20:00|3894|3882|3887.3|3875.3|3894.4|3882.4|3885.7|3873.7|3
1616145900000|2021-03-19 09:25:00|3887.4|3875.4|3889.2|3873.2|3890.9|3878.9|3881.3|3869.3|3
1616146200000|2021-03-19 09:30:00|3889.6|3873.6|3887.9|3875.9|3892.9|3879.2|3878.2|3866.2|4
1616146500000|2021-03-19 09:35:00|3888|3876|3874.6|3862.6|3888|3876|3872|3860|17
1616146800000|2021-03-19 09:40:00|3874.1|3862.1|3876.5|3864.5|3877.8|3865.8|3868.9|3856.9|4
1616147100000|2021-03-19 09:45:00|3876.4|3864.4|3868.3|3856.3|3876.4|3864.4|3868.1|3856.1|37
1616147400000|2021-03-19 09:50:00|3868.4|3856.4|3880.1|3868.1|3882.9|3868.4|3868.4|3856.4|5
1616147700000|2021-03-19 09:55:00|3880.6|3868.6|3890.1|3870.1|3890.1|3876.5|3878.2|3866.2|24
1616380200000|2021-03-22 02:30:00|3890.2|3870.2|3898.4|3878.4|3908.9|3888.9|3881|3861|0
1616380500000|2021-03-22 02:35:00|3898.9|3878.9|3884|3872|3902.4|3882.4|3882.6|3870.6|0
1616380800000|2021-03-22 02:40:00|3883.9|3871.9|3883.6|3863.6|3885.6|3871.9|3872.8|3856.8|3
1616381100000|2021-03-22 02:45:00|3880.7|3864.7|3893.8|3881.8|3893.8|3881.8|3873.3|3858.2|2
1616381400000|2021-03-22 02:50:00|3897|3881|3902.3|3890.3|3909|3893|3890.4|3878|7
1616381700000|2021-03-22 02:55:00|3901.8|3889.8|3906.4|3890.4|3913.2|3900.3|3897.1|3882|3
1616382000000|2021-03-22 03:00:00|3906.5|3890.5|3900.4|3888.4|3919.3|3902.6|3900.4|3885.3|2
1616382300000|2021-03-22 03:05:00|3903|3887|3897.2|3881.2|3906.4|3891.3|3890.4|3878.4|6
1616382600000|2021-03-22 03:10:00|3897.6|3881.6|3899|3883|3899.1|3884.5|3888.4|3876.4|4
1616382900000|2021-03-22 03:15:00|3901|3881|3903.3|3891.3|3908.5|3894.5|3900.1|3881|0
1616383200000|2021-03-22 03:20:00|3903.2|3891.2|3902|3886|3907.1|3891.3|3897.1|3880.2|2
1616383500000|2021-03-22 03:25:00|3902.1|3886.1|3907.5|3891.5|3909.6|3892|3902.1|3884.5|4
1616383800000|2021-03-22 03:30:00|3907.4|3891.4|3903|3887|3908.4|3891.4|3899|3882.5|0
1616384100000|2021-03-22 03:35:00|3902.5|3886.5|3908|3892|3908|3892|3896.7|3883.7|0
1616384400000|2021-03-22 03:40:00|3907|3891|3919.2|3907.2|3925.9|3910|3907|3891|12
1616384700000|2021-03-22 03:45:00|3918.7|3906.7|3922.2|3906.2|3925.8|3911.3|3916.8|3902.8|0
1616385000000|2021-03-22 03:50:00|3921.8|3905.8|3923.2|3911.2|3925.3|3912.8|3920.8|3903.3|1
1616385300000|2021-03-22 03:55:00|3922.8|3910.8|3927.2|3915.2|3929.2|3917.2|3922.8|3910.8|2
1616385600000|2021-03-22 04:00:00|3926.8|3914.8|3920.6|3908.6|3926.8|3914.8|3919.1|3907.1|12
1616385900000|2021-03-22 04:05:00|3919.2|3907.2|3915.5|3899.5|3920.4|3907.2|3909.2|3897.2|9
1616386200000|2021-03-22 04:10:00|3916|3900|3923.8|3911.8|3926.6|3913.2|3915.5|3899.5|0
1616386500000|2021-03-22 04:15:00|3923.3|3911.3|3921.5|3909.5|3924.7|3912.7|3920.5|3908.5|0
1616386800000|2021-03-22 04:20:00|3921|3909|3918.8|3906.8|3923.4|3911.4|3917.3|3901.3|10
1616387100000|2021-03-22 04:25:00|3921.6|3905.6|3923.9|3911.9|3923.9|3911.9|3918.8|3904.7|5
1616394600000|2021-03-22 06:30:00|3927.4|3907.4|3935.4|3919.4|3939.2|3925.3|3908.7|3896.7|4
1616394900000|2021-03-22 06:35:00|3935.9|3919.9|3941.4|3929.4|3946.2|3934.2|3930.1|3916.3|0
1616395200000|2021-03-22 06:40:00|3940.9|3928.9|3936.8|3920.8|3943.3|3931.3|3932.2|3918.3|12
1616395500000|2021-03-22 06:45:00|3935.1|3923.1|3940.8|3928.8|3945.2|3933.2|3935.1|3921.1|0
1616395800000|2021-03-22 06:50:00|3941.7|3929.7|3942.8|3930.8|3944.7|3932.7|3940.8|3928.8|2
1616396100000|2021-03-22 06:55:00|3942.3|3930.3|3934.8|3918.8|3942.3|3930.3|3928.8|3912.8|1
1616396400000|2021-03-22 07:00:00|3934.7|3918.7|3921.7|3909.7|3934.7|3918.7|3920.8|3906.8|0
1616396700000|2021-03-22 07:05:00|3921.8|3909.8|3929.2|3917.2|3929.2|3917.2|3917.1|3905.1|0
1616397000000|2021-03-22 07:10:00|3929.1|3917.1|3912.7|3900.7|3931.7|3919.7|3911.3|3899.3|0
1616397300000|2021-03-22 07:15:00|3912.2|3900.2|3919.6|3907.6|3923.5|3909.6|3908|3896|4
1616397600000|2021-03-22 07:20:00|3921.5|3905.5|3914.3|3898.3|3921.6|3907.5|3908|3896|11
1616397900000|2021-03-22 07:25:00|3914.8|3898.8|3925.1|3909.1|3925.6|3911.6|3911.8|3897.9|0
1616398200000|2021-03-22 07:30:00|3925.2|3909.2|3936.1|3924.1|3936.7|3924.1|3925.2|3909.2|0
1616398500000|2021-03-22 07:35:00|3938|3922|3936.1|3920.1|3944.9|3931|3934.6|3918|3
1616398800000|2021-03-22 07:40:00|3935.6|3919.6|3927|3911|3935.6|3919.6|3927|3909.5|1
1616399100000|2021-03-22 07:45:00|3927.9|3911.9|3926.4|3910.4|3935.5|3917.5|3926.4|3909.4|0
1616399400000|2021-03-22 07:50:00|3926|3910|3950.3|3934.3|3951.6|3938.3|3926|3910|35
1616399700000|2021-03-22 07:55:00|3953.4|3933.4|3959.8|3943.8|3964.2|3950.2|3951.9|3933.4|1
1616400000000|2021-03-22 08:00:00|3959.9|3943.9|3959.5|3939.5|3961.9|3946.4|3955.5|3937.4|5
1616400300000|2021-03-22 08:05:00|3959|3939|3947.7|3935.7|3959|3940.4|3945.8|3931.1|0
1616400600000|2021-03-22 08:10:00|3948.1|3936.1|3957.1|3945.1|3959.1|3947.1|3948.1|3935.2|2
1616400900000|2021-03-22 08:15:00|3956.7|3944.7|3966.1|3954.1|3966.6|3954.6|3955.7|3943.7|11
1616401200000|2021-03-22 08:20:00|3966.5|3954.5|3969.1|3957.1|3973.5|3961.5|3965.6|3953.6|9
1616401500000|2021-03-22 08:25:00|3970.1|3958.1|3969.6|3957.6|3970.1|3958.1|3964|3950|6
1616401800000|2021-03-22 08:30:00|3972|3960|3977.3|3957.3|3982.5|3970.5|3972|3956.7|5
1616402100000|2021-03-22 08:35:00|3975.2|3959.2|3974.2|3958.2|3982.5|3970.5|3969.9|3951.8|3
1616402400000|2021-03-22 08:40:00|3973.3|3957.3|3975.7|3959.7|3981.4|3968|3972.7|3956.7|4
1616402700000|2021-03-22 08:45:00|3976.2|3960.2|3976.7|3960.7|3980.9|3968.9|3972.3|3956.3|0
1616403000000|2021-03-22 08:50:00|3975.7|3959.7|3978|3966|3978|3966|3969.2|3951.2|0
1616403300000|2021-03-22 08:55:00|3978.1|3966.1|4000.1|3988.1|4000.1|3988.1|3978.1|3966.1|16
1616403600000|2021-03-22 09:00:00|4001|3989|3999|3987|4004.5|3992.5|3994.5|3981.1|5
1616403900000|2021-03-22 09:05:00|3998.6|3986.6|4002.5|3990.5|4003.5|3991.5|3994.6|3982.6|7
1616404200000|2021-03-22 09:10:00|4002.9|3990.9|3993.6|3981.6|4004|3992|3993.6|3981.5|14
1616404500000|2021-03-22 09:15:00|3994.1|3982.1|3993|3981|3994.1|3982.1|3983.6|3970.6|0
1616404800000|2021-03-22 09:20:00|3993.5|3981.5|4002.3|3990.3|4002.3|3990.3|3993.5|3981.5|16
1616405100000|2021-03-22 09:25:00|4004.1|3992.1|3994.5|3982.5|4006.1|3992.5|3991.4|3976.9|13
1616405400000|2021-03-22 09:30:00|3995|3983|3996|3984|4000.5|3988.5|3991|3979|18
1616405700000|2021-03-22 09:35:00|3994.5|3982.5|3999.9|3987.9|4002.8|3990.8|3994|3982|9
1616406000000|2021-03-22 09:40:00|4000.9|3988.9|3994.9|3982.9|4001.4|3989.4|3993.4|3981.4|6
1616406300000|2021-03-22 09:45:00|3995.4|3983.4|3997.8|3985.8|3997.8|3985.8|3988.9|3976.9|4
1616406600000|2021-03-22 09:50:00|3997.3|3985.3|4005.7|3993.7|4005.8|3993.8|3995.9|3983.9|51
1616406900000|2021-03-22 09:55:00|4006.6|3994.6|4000.1|3984.1|4008.5|3996.2|3996.6|3984.1|54
1616466600000|2021-03-23 02:30:00|4123.1|4111.1|4140.8|4128.8|4160|4148|4118.6|4106.6|296
1616466900000|2021-03-23 02:35:00|4141.3|4129.3|4156.3|4144.3|4165.4|4153.4|4139.8|4127.8|104
1616467200000|2021-03-23 02:40:00|4155.3|4143.3|4151.1|4139.1|4156.4|4144.4|4147.7|4135.7|60
1616467500000|2021-03-23 02:45:00|4150.6|4138.6|4151.2|4139.2|4151.7|4139.7|4143.4|4131.4|54
1616467800000|2021-03-23 02:50:00|4151.3|4139.3|4148.4|4136.4|4151.3|4139.3|4142.4|4130.4|173
1616468100000|2021-03-23 02:55:00|4147.9|4135.9|4152.1|4140.1|4156.6|4144.6|4147.3|4135.3|85
1616468400000|2021-03-23 03:00:00|4152.6|4140.6|4147.9|4135.9|4155.6|4143.6|4145.2|4133.2|12
1616468700000|2021-03-23 03:05:00|4147.4|4135.4|4146|4134|4148.4|4136.4|4140.2|4128.2|40
1616469000000|2021-03-23 03:10:00|4145.5|4133.5|4142.1|4130.1|4149.6|4137.6|4140.6|4128.6|70
1616469300000|2021-03-23 03:15:00|4141.6|4129.6|4142.2|4130.2|4145.6|4133.6|4139.6|4127.6|139
1616469600000|2021-03-23 03:20:00|4141.7|4129.7|4142.9|4130.9|4149.1|4137.1|4139.2|4127.2|34
1616469900000|2021-03-23 03:25:00|4142.8|4130.8|4146.2|4134.2|4146.7|4134.7|4140.4|4128.4|23
1616470200000|2021-03-23 03:30:00|4145.3|4133.3|4147.3|4135.3|4148.2|4136.2|4143.3|4131.3|17
1616470500000|2021-03-23 03:35:00|4146.8|4134.8|4145.7|4133.7|4147.6|4135.6|4141.7|4129.7|38
1616470800000|2021-03-23 03:40:00|4144.3|4132.3|4134.9|4122.9|4144.3|4132.3|4134.9|4122.9|62
1616471100000|2021-03-23 03:45:00|4135.4|4123.4|4137|4125|4139.5|4127.5|4134.9|4122.9|15
1616471400000|2021-03-23 03:50:00|4137.5|4125.5|4133.4|4121.4|4139|4127|4120|4108|54
1616471700000|2021-03-23 03:55:00|4134.4|4122.4|4105|4093|4136.5|4124.5|4102.1|4090.1|87
1616472000000|2021-03-23 04:00:00|4104|4092|4107.3|4095.3|4109.8|4097.8|4098.9|4086.9|140
1616472300000|2021-03-23 04:05:00|4107.8|4095.8|4092.7|4080.7|4111.2|4099.2|4092.7|4080.7|35
1616472600000|2021-03-23 04:10:00|4091.2|4079.2|4086.3|4074.3|4099|4087|4083.5|4071.5|3
1616472900000|2021-03-23 04:15:00|4085.8|4073.8|4099.5|4087.5|4099.5|4087.5|4084.3|4072.3|0
1616473200000|2021-03-23 04:20:00|4100|4088|4106.6|4094.6|4108.2|4096.2|4098.8|4086.4|9
1616473500000|2021-03-23 04:25:00|4094.5|4082.5|4142.2|4126.2|4144.6|4131.1|4094.5|4082.5|24
1616481000000|2021-03-23 06:30:00|4139.8|4123.8|4135.9|4123.9|4146.3|4132.2|4135.9|4122.1|40
1616481300000|2021-03-23 06:35:00|4136.4|4124.4|4131.1|4119.1|4141|4124.4|4131.1|4119|96
1616481600000|2021-03-23 06:40:00|4131.6|4119.6|4146.9|4134.9|4147.4|4135.4|4131.6|4119.6|88
1616481900000|2021-03-23 06:45:00|4146.4|4134.4|4151.8|4139.8|4152.4|4140.4|4140.9|4128.9|23
1616482200000|2021-03-23 06:50:00|4154.3|4142.3|4153.4|4137.4|4155.4|4142.9|4151.5|4137.4|9
1616482500000|2021-03-23 06:55:00|4151.4|4139.4|4142.9|4122.9|4153.4|4140.4|4141.9|4121.9|5
1616482800000|2021-03-23 07:00:00|4143.4|4123.4|4126|4114|4145.4|4127.4|4125.6|4113.6|1
1616483100000|2021-03-23 07:05:00|4126.1|4114.1|4129.3|4113.3|4132.4|4114.6|4118.5|4105.5|0
1616483400000|2021-03-23 07:10:00|4128.9|4112.9|4125.4|4113.4|4129.4|4114.8|4123.9|4107.9|2
1616483700000|2021-03-23 07:15:00|4125.8|4113.8|4126.3|4110.3|4133.8|4119.9|4125.3|4109.3|1
1616484000000|2021-03-23 07:20:00|4125.8|4109.8|4130.3|4110.3|4133.3|4117.3|4116.9|4104.9|0
1616484300000|2021-03-23 07:25:00|4130.8|4110.8|4146.3|4130.3|4149.3|4133.3|4125.4|4109.4|2
1616484600000|2021-03-23 07:30:00|4146.8|4130.8|4153.2|4141.2|4153.2|4141.2|4142.9|4126.8|0
1616484900000|2021-03-23 07:35:00|4153.1|4141.1|4165.5|4149.5|4171.9|4159.9|4152.7|4140.7|45
1616485200000|2021-03-23 07:40:00|4165|4149|4167.5|4155.5|4171|4157.5|4157.5|4144|4
1616485500000|2021-03-23 07:45:00|4169|4157|4166.1|4154.1|4170.9|4158.9|4162|4149|8
1616485800000|2021-03-23 07:50:00|4167.6|4151.6|4176.8|4160.8|4176.8|4164.4|4162.5|4149.1|7
1616486100000|2021-03-23 07:55:00|4177.3|4161.3|4161.6|4149.6|4177.3|4164.3|4158.2|4146.2|15
1616486400000|2021-03-23 08:00:00|4161.1|4149.1|4161.6|4149.6|4167.5|4153.6|4159.2|4147.2|0
1616486700000|2021-03-23 08:05:00|4162.1|4150.1|4154.7|4142.7|4163.6|4151.6|4148.3|4136.3|7
1616487000000|2021-03-23 08:10:00|4154.2|4142.2|4146.8|4134.8|4155.3|4143.3|4146.2|4134.2|3
1616487300000|2021-03-23 08:15:00|4147.2|4135.2|4159.2|4147.2|4163.2|4151.2|4147.2|4135.2|1
1616487600000|2021-03-23 08:20:00|4159.7|4147.7|4160.1|4148.1|4165.2|4153.2|4157.6|4145.6|5
1616487900000|2021-03-23 08:25:00|4159.6|4147.6|4163.5|4151.5|4164.6|4152.6|4157.6|4145.6|9
1616488200000|2021-03-23 08:30:00|4164.5|4152.5|4162.6|4150.6|4164.6|4152.6|4160.6|4148.6|0
1616488500000|2021-03-23 08:35:00|4163|4151|4152.1|4136.1|4163.1|4151.1|4150.6|4134.6|3
1616488800000|2021-03-23 08:40:00|4153.6|4137.6|4139.1|4127.1|4153.6|4137.6|4132.2|4117.7|0
1616489100000|2021-03-23 08:45:00|4142.1|4126.1|4138|4126|4147|4134.6|4135.6|4120.1|0
1616489400000|2021-03-23 08:50:00|4137.5|4125.5|4136|4124|4140.5|4128.5|4129|4115.1|2
1616489700000|2021-03-23 08:55:00|4136.5|4124.5|4139.9|4127.9|4141.9|4129.9|4133.6|4121|5
1616490000000|2021-03-23 09:00:00|4140.4|4128.4|4153.8|4137.8|4155.9|4140.8|4139.4|4127.4|18
1616490300000|2021-03-23 09:05:00|4154.3|4138.3|4131|4119|4154.3|4138.4|4131|4119|5
1616490600000|2021-03-23 09:10:00|4130|4118|4140.3|4124.3|4142.3|4125.8|4130|4118|0
1616490900000|2021-03-23 09:15:00|4142.3|4122.3|4142.4|4126.4|4150.6|4138.1|4139.8|4122.3|0
1616491200000|2021-03-23 09:20:00|4143.3|4127.3|4147.2|4131.2|4148.7|4131.3|4140.3|4124.3|1
1616491500000|2021-03-23 09:25:00|4146.3|4130.3|4149.6|4137.6|4151.1|4139.1|4143.9|4130.3|1
1616491800000|2021-03-23 09:30:00|4150.1|4138.1|4159.7|4147.7|4159.7|4147.7|4150.1|4138.1|11
1616492100000|2021-03-23 09:35:00|4159.3|4147.3|4148.1|4136.1|4161.7|4149.7|4145.2|4133.2|3
1616492400000|2021-03-23 09:40:00|4147.6|4135.6|4138.6|4126.6|4150|4138|4138.6|4125.7|33
1616492700000|2021-03-23 09:45:00|4140.5|4124.5|4126.7|4110.7|4140.5|4125.2|4124.2|4108.2|2
1616493000000|2021-03-23 09:50:00|4124.7|4108.7|4101.3|4085.3|4125.2|4109.2|4099.3|4081.3|1
1616493300000|2021-03-23 09:55:00|4102.3|4086.3|4098.3|4078.3|4109.5|4091.7|4094.5|4077.8|35
1616553000000|2021-03-24 02:30:00|4080.5|4068.5|4070.2|4058.2|4090.5|4078.5|4069.2|4057.2|38
1616553300000|2021-03-24 02:35:00|4070.6|4058.6|4077.3|4065.3|4077.3|4065.3|4069|4057|44
1616553600000|2021-03-24 02:40:00|4077.8|4065.8|4089.8|4077.8|4091.3|4079.3|4076.3|4064.3|60
1616553900000|2021-03-24 02:45:00|4089.3|4077.3|4094.7|4082.7|4098.8|4086.8|4085.8|4073.8|19
1616554200000|2021-03-24 02:50:00|4094.2|4082.2|4094|4082|4101.3|4086.3|4089|4077|14
1616554500000|2021-03-24 02:55:00|4094.5|4082.5|4111|4099|4112|4100|4094|4082|47
1616554800000|2021-03-24 03:00:00|4110.5|4098.5|4107.5|4095.5|4111|4099|4096.2|4084.2|15
1616555100000|2021-03-24 03:05:00|4108|4096|4101.1|4089.1|4108.5|4096.5|4097.2|4085.2|92
1616555400000|2021-03-24 03:10:00|4097.7|4085.7|4095.1|4083.1|4101.1|4089.1|4093.3|4081.3|83
1616555700000|2021-03-24 03:15:00|4095.6|4083.6|4111|4099|4117.6|4105.6|4095.1|4083.1|13
1616556000000|2021-03-24 03:20:00|4111.5|4099.5|4102.1|4090.1|4112|4100|4100|4088|145
1616556300000|2021-03-24 03:25:00|4101.6|4089.6|4119.9|4107.9|4124|4112|4101.1|4089.1|85
1616556600000|2021-03-24 03:30:00|4120.4|4108.4|4111|4099|4121.4|4109.4|4111|4099|66
1616556900000|2021-03-24 03:35:00|4111.5|4099.5|4105.6|4093.6|4113|4101|4102.1|4090.1|5
1616557200000|2021-03-24 03:40:00|4108|4096|4113.5|4101.5|4114|4102|4104.2|4092.2|14
1616557500000|2021-03-24 03:45:00|4114|4102|4104.6|4092.6|4116.4|4104.4|4102.6|4090.6|3
1616557800000|2021-03-24 03:50:00|4107.1|4095.1|4100.4|4088.4|4110.5|4098.5|4099.9|4087.9|526
1616558100000|2021-03-24 03:55:00|4100.9|4088.9|4093.1|4081.1|4100.9|4088.9|4091.6|4079.6|46
1616558400000|2021-03-24 04:00:00|4093.6|4081.6|4092.5|4080.5|4096|4084|4092.5|4080.5|2
1616558700000|2021-03-24 04:05:00|4092.1|4080.1|4097.1|4085.1|4098.5|4086.5|4092.1|4080.1|8
1616559000000|2021-03-24 04:10:00|4097|4085|4093.5|4081.5|4097.5|4085.5|4093|4081|17
1616559300000|2021-03-24 04:15:00|4090.5|4078.5|4057.9|4045.9|4093|4081|4052.5|4040.5|79
1616559600000|2021-03-24 04:20:00|4057.3|4045.3|4044.9|4032.9|4057.8|4045.8|4041.5|4029.5|70
1616559900000|2021-03-24 04:25:00|4045.4|4033.4|4043.3|4031.3|4045.4|4033.4|4038|4026|64
1616567400000|2021-03-24 06:30:00|4063.9|4051.9|4071.5|4059.5|4078.1|4066.1|4059.1|4039.1|3351
1616567700000|2021-03-24 06:35:00|4073|4061|4077.1|4065.1|4082.1|4070.1|4065.7|4053.7|8
1616568000000|2021-03-24 06:40:00|4077|4065|4093.1|4081.1|4093.1|4081.1|4074.6|4062.6|10
1616568300000|2021-03-24 06:45:00|4092.6|4080.6|4073.5|4061.5|4092.6|4080.6|4069|4057|1730
1616568600000|2021-03-24 06:50:00|4074|4062|4084|4072|4090.5|4078.5|4074|4062|1
1616568900000|2021-03-24 06:55:00|4083.5|4071.5|4079.1|4067.1|4086.5|4074.5|4076.1|4064.1|1
1616569200000|2021-03-24 07:00:00|4078.6|4066.6|4060.1|4048.1|4078.6|4066.6|4055.1|4043.1|11
1616569500000|2021-03-24 07:05:00|4061|4049|4050.2|4038.2|4064.5|4052.5|4049.2|4037.2|15
1616569800000|2021-03-24 07:10:00|4050.6|4038.6|4056.1|4044.1|4057.1|4045.1|4042.7|4030.7|26
1616570100000|2021-03-24 07:15:00|4057.1|4045.1|4052.1|4040.1|4058.6|4046.6|4047.1|4035.1|4
1616570400000|2021-03-24 07:20:00|4051.1|4039.1|4053|4041|4059.1|4047.1|4048.6|4036.6|12
1616570700000|2021-03-24 07:25:00|4051.5|4039.5|4050.6|4038.6|4051.5|4039.5|4040.6|4028.6|16
1616571000000|2021-03-24 07:30:00|4051.1|4039.1|4050|4038|4057.6|4045.6|4043.6|4031.6|7
1616571300000|2021-03-24 07:35:00|4049.5|4037.5|4059|4047|4063.5|4051.5|4049.5|4037.5|2
1616571600000|2021-03-24 07:40:00|4059.5|4047.5|4059.5|4047.5|4062|4050|4053.5|4041|0
1616571900000|2021-03-24 07:45:00|4059|4047|4048.5|4036.5|4059.5|4047.5|4046.5|4034.5|3
1616572200000|2021-03-24 07:50:00|4049|4037|4043.5|4031.5|4053|4041|4041.5|4029.5|0
1616572500000|2021-03-24 07:55:00|4044|4032|4050|4038|4054.4|4042.4|4043|4031|2
1616572800000|2021-03-24 08:00:00|4050.4|4038.4|4025.1|4013.1|4052.9|4040.9|4020.2|4008.2|32
1616573100000|2021-03-24 08:05:00|4025.6|4013.6|4026.5|4014.5|4030.1|4018.1|4023.5|4011.5|21
1616573400000|2021-03-24 08:10:00|4025|4013|4045.5|4033.5|4045.5|4033.5|4023.5|4011.5|21
1616573700000|2021-03-24 08:15:00|4045|4033|4064.9|4052.9|4067.9|4055.9|4042.5|4030.5|37
1616574000000|2021-03-24 08:20:00|4065.4|4053.4|4072.9|4060.9|4075.4|4063.4|4059.4|4047.4|19
1616574300000|2021-03-24 08:25:00|4072.4|4060.4|4061.4|4049.4|4072.4|4060.4|4060.9|4047.9|2
1616574600000|2021-03-24 08:30:00|4060.9|4048.9|4062.9|4050.9|4071.9|4059.9|4060.9|4048.9|5
1616574900000|2021-03-24 08:35:00|4063.4|4051.4|4065.3|4053.3|4065.3|4053.3|4051.9|4039.9|35
1616575200000|2021-03-24 08:40:00|4064.9|4052.9|4048.8|4032.8|4065.8|4053.8|4040.3|4022.8|7970
1616575500000|2021-03-24 08:45:00|4046.3|4034.3|4057.8|4045.8|4057.8|4045.8|4045.3|4032.8|2
1616575800000|2021-03-24 08:50:00|4057.3|4045.3|4056.8|4044.8|4058.3|4046.3|4053.8|4041.8|3
1616576100000|2021-03-24 08:55:00|4054.8|4042.8|4041.8|4029.8|4054.8|4042.8|4041.3|4029.3|12
1616576400000|2021-03-24 09:00:00|4042.3|4030.3|4037.7|4025.7|4045.8|4033.8|4037.2|4025.2|7
1616576700000|2021-03-24 09:05:00|4037.8|4025.8|4042.7|4030.7|4043.3|4031.3|4037.8|4025.8|2
1616577000000|2021-03-24 09:10:00|4043.2|4031.2|4045.7|4033.7|4045.7|4033.7|4041.2|4029.2|9
1616577300000|2021-03-24 09:15:00|4045.2|4033.2|4044.2|4032.2|4045.2|4033.2|4036.2|4024.2|4
1616577600000|2021-03-24 09:20:00|4044.7|4032.7|4052.6|4040.6|4052.6|4040.6|4042.7|4030.7|37
1616577900000|2021-03-24 09:25:00|4053.1|4041.1|4051.1|4039.1|4064.1|4052.1|4051.1|4039.1|66
1616578200000|2021-03-24 09:30:00|4050.6|4038.6|4064.6|4052.6|4074.1|4062.1|4050.1|4038.1|23
1616578500000|2021-03-24 09:35:00|4064.1|4052.1|4068.1|4056.1|4072.6|4060.6|4060.2|4048.2|47
1616578800000|2021-03-24 09:40:00|4068.6|4056.6|4080.1|4068.1|4081.6|4069.6|4068.1|4056.1|14
1616579100000|2021-03-24 09:45:00|4080.6|4068.6|4076.1|4064.1|4085|4073|4076.1|4064.1|82
1616579400000|2021-03-24 09:50:00|4075.6|4063.6|4082.4|4070.4|4088.5|4076.5|4074.1|4062.1|76
1616579700000|2021-03-24 09:55:00|4081.5|4069.5|4089|4077|4090|4078|4078.5|4066.5|84
1616639400000|2021-03-25 02:30:00|4100.7|4088.7|4097.2|4085.2|4106.7|4094.7|4085.7|4073.7|49
1616639700000|2021-03-25 02:35:00|4096.7|4084.7|4091.2|4079.2|4098.2|4086.2|4085.7|4073.1|19
1616640000000|2021-03-25 02:40:00|4090.7|4078.7|4080.6|4068.6|4092.6|4080.6|4076.1|4064.1|6
1616640300000|2021-03-25 02:45:00|4080.1|4068.1|4081.6|4069.6|4086.6|4074.6|4079.1|4063.2|30
1616640600000|2021-03-25 02:50:00|4082.6|4070.6|4068.1|4056.1|4082.6|4070.6|4068.1|4056.1|16
1616640900000|2021-03-25 02:55:00|4069.1|4057.1|4058.6|4046.6|4069.1|4057.1|4058.1|4046.1|3
1616641200000|2021-03-25 03:00:00|4057.6|4045.6|4060.6|4048.6|4067.6|4055.6|4057.6|4045.6|4
1616641500000|2021-03-25 03:05:00|4061.1|4049.1|4057.5|4045.5|4064|4052|4052.6|4040.6|6
1616641800000|2021-03-25 03:10:00|4058|4046|4069|4057|4069.5|4057.5|4056.5|4044.5|7
1616642100000|2021-03-25 03:15:00|4069.5|4057.5|4069.5|4057.5|4070.5|4058.5|4066|4054|18
1616642400000|2021-03-25 03:20:00|4070|4058|4064.5|4052.5|4070|4058|4063.5|4051.5|7
1616642700000|2021-03-25 03:25:00|4064|4052|4057|4045|4064|4052|4055|4042|9
1616643000000|2021-03-25 03:30:00|4056|4044|4057.5|4045.5|4059.5|4047.5|4055.5|4043.5|5
1616643300000|2021-03-25 03:35:00|4057|4045|4041.9|4029.9|4059.5|4047.5|4041.9|4029.9|27
1616643600000|2021-03-25 03:40:00|4042.4|4030.4|4044.9|4032.9|4048.4|4036.4|4036.9|4024.9|27
1616643900000|2021-03-25 03:45:00|4045.4|4033.4|4057.4|4045.4|4058.4|4046.4|4045.4|4033.4|2
1616644200000|2021-03-25 03:50:00|4056.4|4044.4|4050.4|4038.4|4056.4|4044.4|4050.4|4038.4|3
1616644500000|2021-03-25 03:55:00|4049.9|4037.9|4051.4|4039.4|4054.4|4042.4|4048.4|4036.4|5
1616644800000|2021-03-25 04:00:00|4050.9|4038.9|4045.3|4033.3|4051.4|4039.4|4041.4|4029.4|10
1616645100000|2021-03-25 04:05:00|4044.8|4032.8|4049.3|4037.3|4049.3|4037.3|4044.3|4032.3|5
1616645400000|2021-03-25 04:10:00|4048.8|4036.8|4047.8|4035.8|4052.3|4040.3|4046.8|4034.8|3
1616645700000|2021-03-25 04:15:00|4046.8|4034.8|4045.8|4033.8|4046.8|4034.8|4045.3|4033.3|5
1616646000000|2021-03-25 04:20:00|4046.3|4034.3|4049.3|4037.3|4049.3|4037.3|4046.3|4034.3|4
1616646300000|2021-03-25 04:25:00|4049.8|4037.8|4054.7|4038.7|4064.2|4052.2|4048.7|4036.7|112
1616653800000|2021-03-25 06:30:00|4039.8|4027.8|4058.8|4046.8|4058.8|4046.8|4038.3|4026.3|25
1616654100000|2021-03-25 06:35:00|4058.3|4046.3|4059.2|4047.2|4069.2|4057.2|4057.2|4045.2|75
1616654400000|2021-03-25 06:40:00|4058.7|4046.7|4049.2|4037.2|4065.7|4053.7|4047.7|4035.7|126
1616654700000|2021-03-25 06:45:00|4048.7|4036.7|4054.7|4042.7|4056.2|4044.2|4048.2|4036.2|76
1616655000000|2021-03-25 06:50:00|4055.2|4043.2|4060.2|4048.2|4063.2|4051.2|4054.7|4042.7|30
1616655300000|2021-03-25 06:55:00|4059.7|4047.7|4049.7|4037.7|4065.2|4053.2|4049.2|4037.2|28
1616655600000|2021-03-25 07:00:00|4049.2|4037.2|4045.2|4033.2|4051.1|4039.1|4043.7|4031.7|18
1616655900000|2021-03-25 07:05:00|4044.7|4032.7|4043.6|4031.6|4048.2|4036.2|4042.1|4030.1|6
1616656200000|2021-03-25 07:10:00|4044.1|4032.1|4044.6|4032.6|4050.1|4038.1|4044.1|4032.1|2
1616656500000|2021-03-25 07:15:00|4045.6|4033.6|4043.1|4031.1|4048.6|4036.6|4041.1|4029.1|25
1616656800000|2021-03-25 07:20:00|4043.6|4031.6|4025.6|4013.6|4043.6|4031.6|4024.6|4012.6|59
1616657100000|2021-03-25 07:25:00|4025.1|4013.1|4027.6|4015.6|4032.6|4020.6|4024.6|4012.6|14
1616657400000|2021-03-25 07:30:00|4027.1|4015.1|4008.1|3996.1|4028.1|4016.1|4007.6|3995.6|72
1616657700000|2021-03-25 07:35:00|4008.6|3996.6|4006.1|3994.1|4013.6|4001.6|3999.6|3987.6|85
1616658000000|2021-03-25 07:40:00|4005.6|3993.6|4007.1|3995.1|4017.1|4005.1|4002.1|3990.1|12
1616658300000|2021-03-25 07:45:00|4006.6|3994.6|4010|3998|4014.6|4002.6|4005.6|3993.6|9
1616658600000|2021-03-25 07:50:00|4009.5|3997.5|3995.5|3983.5|4010|3998|3995.5|3983.5|28
1616658900000|2021-03-25 07:55:00|3995|3983|3989|3977|4001|3989|3984.5|3972.5|54
1616659200000|2021-03-25 08:00:00|3988.5|3976.5|3981|3969|3988.5|3976.5|3975.5|3963.5|35
1616659500000|2021-03-25 08:05:00|3981.5|3969.5|3985.5|3973.5|3986|3974|3976.5|3964.5|7
1616659800000|2021-03-25 08:10:00|3984.5|3972.5|3984.4|3972.4|3985.5|3973.5|3976|3964|8
1616660100000|2021-03-25 08:15:00|3984.9|3972.9|3992.9|3980.9|4000.4|3988.4|3982.9|3970.9|67
1616660400000|2021-03-25 08:20:00|3993.9|3981.9|3994.9|3982.9|3995.9|3983.9|3986.4|3974.4|9
1616660700000|2021-03-25 08:25:00|3994.4|3982.4|3994.9|3982.9|3999.4|3987.4|3986.4|3974.4|16
1616661000000|2021-03-25 08:30:00|3995.4|3983.4|3999.9|3987.9|4010.9|3998.9|3992.9|3980.9|29
1616661300000|2021-03-25 08:35:00|3999.4|3987.4|3999.3|3987.3|4004.9|3991.9|3998.3|3986.3|38
1616661600000|2021-03-25 08:40:00|3997.3|3985.3|3999.3|3987.3|4000.3|3988.3|3991.3|3979.3|35
1616661900000|2021-03-25 08:45:00|3999.8|3987.8|4000.3|3988.3|4004.3|3992.3|3997.3|3985.3|5
1616662200000|2021-03-25 08:50:00|4001.8|3989.8|4003.2|3991.2|4008.3|3996.3|3999.7|3987.7|42
1616662500000|2021-03-25 08:55:00|4002.2|3990.2|3990.2|3978.2|4002.7|3990.7|3987.7|3975.7|61
1616662800000|2021-03-25 09:00:00|3989.7|3977.7|3991.2|3979.2|3993.2|3981.2|3985.2|3973.2|16
1616663100000|2021-03-25 09:05:00|3992.2|3980.2|3996.2|3984.2|3999.2|3987.2|3992.2|3980.2|5
1616663400000|2021-03-25 09:10:00|3995.7|3983.7|4001.7|3989.7|4005.2|3993.2|3991.9|3971.9|25
1616663700000|2021-03-25 09:15:00|4001.2|3989.2|4021.1|4009.1|4025.6|4013.6|3993.1|3981.1|63
1616664000000|2021-03-25 09:20:00|4018.7|4006.7|4015.6|4003.6|4021.6|4009.6|4011.1|3999.1|4
1616664300000|2021-03-25 09:25:00|4014.6|4002.6|4014.1|4002.1|4025.6|4013.6|4013.1|4001.1|163
1616664600000|2021-03-25 09:30:00|4013.6|4001.6|4017.6|4005.6|4021.6|4009.6|4010.1|3998.1|7
1616664900000|2021-03-25 09:35:00|4017.5|4005.5|4017.1|4005.1|4017.6|4005.6|4008.1|3994.6|38
1616665200000|2021-03-25 09:40:00|4016.6|4004.6|4027.5|4015.5|4028|4016|4013.5|4001.5|21
1616665500000|2021-03-25 09:45:00|4027|4015|4034.5|4022.5|4034.5|4022.5|4026|4014|35
1616665800000|2021-03-25 09:50:00|4035|4023|4037.5|4025.5|4043|4031|4029.5|4017.5|252
1616666100000|2021-03-25 09:55:00|4036|4024|4023.4|4007.4|4040.9|4028.9|4011.9|3999.9|250
1616725800000|2021-03-26 02:30:00|3891.1|3879.1|3902.9|3890.9|3905.3|3893.3|3876.1|3864.1|168
1616726100000|2021-03-26 02:35:00|3902.4|3890.4|3904.8|3892.8|3916.7|3904.7|3902.4|3890.4|94
1616726400000|2021-03-26 02:40:00|3905.7|3893.7|3900.2|3888.2|3912.2|3900.2|3900.2|3888.2|62
1616726700000|2021-03-26 02:45:00|3899.7|3887.7|3888.2|3876.2|3900.2|3888.2|3888.2|3876.2|56
1616727000000|2021-03-26 02:50:00|3888.7|3876.7|3888.6|3876.6|3892.2|3880.2|3887.6|3875.6|54
1616727300000|2021-03-26 02:55:00|3889.1|3877.1|3880.6|3868.6|3892.6|3880.6|3879.6|3867.6|106
1616727600000|2021-03-26 03:00:00|3881|3869|3873.6|3861.6|3881|3869|3870.6|3858.6|40
1616727900000|2021-03-26 03:05:00|3874.1|3862.1|3861.4|3849.4|3874.1|3862.1|3860.9|3848.9|153
1616728200000|2021-03-26 03:10:00|3861.9|3849.9|3844|3832|3863.4|3851.4|3843|3831|24
1616728500000|2021-03-26 03:15:00|3843.9|3831.9|3826.5|3814.5|3843.9|3831.9|3825|3813|46
1616728800000|2021-03-26 03:20:00|3827.5|3815.5|3839.9|3827.9|3843.4|3831.4|3825|3813|264
1616729100000|2021-03-26 03:25:00|3839.8|3827.8|3851|3839|3854.4|3842.4|3835.3|3823.3|449
1616729400000|2021-03-26 03:30:00|3847.2|3835.2|3852.9|3840.9|3858.3|3846.3|3845.4|3833.4|241
1616729700000|2021-03-26 03:35:00|3853.4|3841.4|3858.8|3846.8|3860.8|3848.8|3853.4|3841.4|12
1616730000000|2021-03-26 03:40:00|3859.3|3847.3|3850.8|3838.8|3859.8|3847.8|3850.8|3838.8|13
1616730300000|2021-03-26 03:45:00|3850.7|3838.7|3855.3|3843.3|3856.3|3844.3|3849.3|3837.3|6
1616730600000|2021-03-26 03:50:00|3856.3|3844.3|3852.8|3840.8|3856.3|3844.3|3850.8|3838.8|23
1616730900000|2021-03-26 03:55:00|3853.2|3841.2|3853.3|3841.3|3855.8|3843.8|3853.2|3841.2|2
1616731200000|2021-03-26 04:00:00|3853.8|3841.8|3849.1|3837.1|3853.8|3841.8|3849.1|3837.1|64
1616731500000|2021-03-26 04:05:00|3849.6|3837.6|3848.1|3836.1|3849.6|3837.6|3847.6|3835.6|51
1616731800000|2021-03-26 04:10:00|3848.6|3836.6|3846.6|3834.6|3848.6|3836.6|3846.6|3834.6|0
1616732100000|2021-03-26 04:15:00|3845.1|3833.1|3842.1|3830.1|3845.1|3833.1|3842.1|3830.1|20
1616732400000|2021-03-26 04:20:00|3842.6|3830.6|3847.1|3835.1|3847.1|3835.1|3842.6|3830.6|13
1616732700000|2021-03-26 04:25:00|3850.1|3838.1|3847.1|3835.1|3851|3839|3846.1|3834.1|12
1616740200000|2021-03-26 06:30:00|3838.5|3826.5|3841.1|3829.1|3845.7|3833.7|3829|3817|28
1616740500000|2021-03-26 06:35:00|3840.1|3828.1|3840.6|3828.6|3844.6|3832.6|3837.6|3825.6|8
1616740800000|2021-03-26 06:40:00|3841.1|3829.1|3847.4|3835.4|3847.4|3835.4|3840.6|3828.6|19
1616741100000|2021-03-26 06:45:00|3848.5|3836.5|3837.4|3825.4|3850|3838|3836.4|3824.4|44
1616741400000|2021-03-26 06:50:00|3837.3|3825.3|3845.4|3833.4|3851.4|3839.4|3836.4|3824.4|2
1616741700000|2021-03-26 06:55:00|3844.9|3832.9|3848.4|3836.4|3848.9|3836.9|3843.4|3831.4|0
1616742000000|2021-03-26 07:00:00|3847.9|3835.9|3858.9|3846.9|3860.9|3848.9|3844.4|3832.4|18
1616742300000|2021-03-26 07:05:00|3858.8|3846.8|3855.4|3843.4|3863.9|3851.9|3854.4|3842.4|78
1616742600000|2021-03-26 07:10:00|3855.9|3843.9|3857.8|3845.8|3861.4|3849.4|3852.9|3840.9|2
1616742900000|2021-03-26 07:15:00|3858.3|3846.3|3865.8|3853.8|3867.9|3855.9|3858.3|3846.3|12
1616743200000|2021-03-26 07:20:00|3865.4|3853.4|3856.3|3844.3|3865.8|3853.8|3856.3|3844.3|2
1616743500000|2021-03-26 07:25:00|3855.8|3843.8|3862.8|3850.8|3864.3|3852.3|3855.8|3843.8|3
1616743800000|2021-03-26 07:30:00|3862.3|3850.3|3871.8|3859.8|3874.8|3862.8|3862.3|3850.3|43
1616744100000|2021-03-26 07:35:00|3871.3|3859.3|3873.9|3861.9|3874.4|3862.4|3869.3|3857.3|78
1616744400000|2021-03-26 07:40:00|3873.8|3861.8|3872.2|3860.2|3874.9|3862.9|3869.3|3857.3|53
1616744700000|2021-03-26 07:45:00|3872.7|3860.7|3870.2|3858.2|3873.7|3861.7|3868.3|3856.3|36
1616745000000|2021-03-26 07:50:00|3869.7|3857.7|3864|3852|3870.2|3858.2|3863|3851|120
1616745300000|2021-03-26 07:55:00|3864.5|3852.5|3858.6|3846.6|3864.5|3852.5|3849.6|3837.6|61
1616745600000|2021-03-26 08:00:00|3858.1|3846.1|3871|3859|3871.5|3859.5|3855|3843|56
1616745900000|2021-03-26 08:05:00|3871.5|3859.5|3877.9|3865.9|3880|3868|3871.5|3859.5|80
1616746200000|2021-03-26 08:10:00|3878.4|3866.4|3885|3873|3885|3873|3870.4|3858.4|148
1616746500000|2021-03-26 08:15:00|3885.9|3873.9|3886.9|3874.9|3891|3879|3884.9|3872.9|86
1616746800000|2021-03-26 08:20:00|3887.4|3875.4|3883.9|3871.9|3888.4|3876.4|3881.9|3869.9|51
1616747100000|2021-03-26 08:25:00|3883.4|3871.4|3876.3|3864.3|3884.9|3872.9|3875.8|3863.8|8
1616747400000|2021-03-26 08:30:00|3875.8|3863.8|3878.3|3866.3|3881.3|3869.3|3875.8|3863.8|1
1616747700000|2021-03-26 08:35:00|3877.3|3865.3|3887.8|3875.8|3887.8|3875.8|3877.3|3865.3|25
1616748000000|2021-03-26 08:40:00|3889.8|3877.8|3893.8|3881.8|3894.8|3882.8|3887.3|3875.3|38
1616748300000|2021-03-26 08:45:00|3893.2|3881.2|3891.7|3879.7|3893.7|3881.7|3890.8|3878.8|29
1616748600000|2021-03-26 08:50:00|3890.7|3878.7|3888.2|3876.2|3892.7|3880.7|3888.2|3876.2|112
1616748900000|2021-03-26 08:55:00|3889.2|3877.2|3889.7|3877.7|3894.2|3882.2|3888.2|3876.2|9
1616749200000|2021-03-26 09:00:00|3889.6|3877.6|3903.2|3891.2|3903.7|3891.7|3889.6|3877.6|17
1616749500000|2021-03-26 09:05:00|3902.7|3890.7|3898.7|3886.7|3906.8|3894.8|3898.7|3886.7|29
1616749800000|2021-03-26 09:10:00|3898.6|3886.6|3891.2|3879.2|3898.6|3886.6|3891.2|3879.2|189
1616750100000|2021-03-26 09:15:00|3891.6|3879.6|3886.6|3874.6|3892.2|3880.2|3885.6|3873.6|106
1616750400000|2021-03-26 09:20:00|3885.6|3873.6|3877.1|3865.1|3885.6|3873.6|3877|3865|81
1616750700000|2021-03-26 09:25:00|3876.6|3864.6|3877.5|3865.5|3887|3875|3873.1|3861.1|68
1616751000000|2021-03-26 09:30:00|3878|3866|3866|3854|3878|3866|3865|3853|46
1616751300000|2021-03-26 09:35:00|3866.5|3854.5|3864.5|3852.5|3868.5|3856.5|3863.4|3851.4|257
1616751600000|2021-03-26 09:40:00|3863.9|3851.9|3865.4|3853.4|3867.3|3855.3|3861.4|3849.4|155
1616751900000|2021-03-26 09:45:00|3865.9|3853.9|3856.4|3844.4|3866.9|3854.9|3852.5|3840.5|21
1616752200000|2021-03-26 09:50:00|3855.9|3843.9|3855.5|3843.5|3857.9|3845.9|3852.9|3840.9|16
1616752500000|2021-03-26 09:55:00|3856.4|3844.4|3861.2|3849.2|3861.3|3849.3|3852.9|3840.9|153
1616985000000|2021-03-29 02:30:00|3764.2|3752.2|3778.5|3766.5|3779.6|3767.6|3756.9|3744.9|299
1616985300000|2021-03-29 02:35:00|3778|3766|3778.4|3766.4|3778.4|3766.4|3771.4|3759.4|38
1616985600000|2021-03-29 02:40:00|3777.2|3765.2|3780.5|3768.5|3780.5|3768.5|3776.6|3764.6|64
1616985900000|2021-03-29 02:45:00|3780.1|3768.1|3780.5|3768.5|3780.5|3768.5|3776.9|3764.9|42
1616986200000|2021-03-29 02:50:00|3780.3|3768.3|3792.4|3780.4|3792.4|3780.4|3774.9|3762.9|34
1616986500000|2021-03-29 02:55:00|3792.3|3780.3|3794.8|3782.8|3794.8|3782.8|3786.4|3774.4|11
1616986800000|2021-03-29 03:00:00|3795.3|3783.3|3810.2|3798.2|3810.2|3798.2|3795.2|3783.2|26
1616987100000|2021-03-29 03:05:00|3810.1|3798.1|3792.3|3780.3|3813.8|3801.8|3790.1|3778.1|10
1616987400000|2021-03-29 03:10:00|3791.1|3779.1|3791|3779|3795.3|3783.3|3790.5|3778.5|99
1616987700000|2021-03-29 03:15:00|3791.2|3779.2|3798.9|3786.9|3804.8|3792.8|3791.2|3779.2|32
1616988000000|2021-03-29 03:20:00|3798.4|3786.4|3791.6|3779.6|3798.4|3786.4|3790.5|3778.5|12
1616988300000|2021-03-29 03:25:00|3791.2|3779.2|3793.9|3781.9|3796.7|3784.7|3788.3|3776.3|24
1616988600000|2021-03-29 03:30:00|3794.1|3782.1|3792.1|3780.1|3794.4|3782.4|3787.7|3775.7|35
1616988900000|2021-03-29 03:35:00|3791.2|3779.2|3792.4|3780.4|3793.9|3781.9|3788.8|3776.8|16
1616989200000|2021-03-29 03:40:00|3792.9|3780.9|3790.1|3778.1|3792.9|3780.9|3785.9|3773.9|123
1616989500000|2021-03-29 03:45:00|3789.7|3777.7|3805.8|3793.8|3805.9|3793.9|3789.7|3777.7|32
1616989800000|2021-03-29 03:50:00|3805.3|3793.3|3802.8|3790.8|3805.3|3793.3|3797.8|3785.8|2
1616990100000|2021-03-29 03:55:00|3803.3|3791.3|3801.8|3789.8|3810.4|3798.4|3800.3|3786.8|4
1616990400000|2021-03-29 04:00:00|3803.1|3791.1|3804.6|3792.6|3810.3|3798.3|3803.1|3791.1|0
1616990700000|2021-03-29 04:05:00|3804.7|3792.7|3797|3785|3804.9|3792.9|3794|3782|29
1616991000000|2021-03-29 04:10:00|3798|3786|3797|3785|3798|3786|3793|3781|1
1616991300000|2021-03-29 04:15:00|3799|3787|3798.4|3786.4|3799.8|3787.8|3796.4|3784.4|2
1616991600000|2021-03-29 04:20:00|3798.9|3786.9|3793|3781|3801.4|3789.4|3787.9|3775.9|4
1616991900000|2021-03-29 04:25:00|3792.6|3780.6|3801.6|3789.6|3802.2|3790.2|3792.1|3780.1|13
1616999400000|2021-03-29 06:30:00|3797.3|3781.3|3798.6|3786.6|3801.6|3789.6|3789.9|3777.9|38
1616999700000|2021-03-29 06:35:00|3798.1|3786.1|3794.7|3782.7|3804.2|3792.2|3793.7|3781.7|16
1617000000000|2021-03-29 06:40:00|3795.1|3783.1|3798.1|3786.1|3801.3|3789.3|3789.8|3777.8|59
1617000300000|2021-03-29 06:45:00|3797.6|3785.6|3787.9|3775.9|3806.7|3794.7|3786.3|3774.3|188
1617000600000|2021-03-29 06:50:00|3788.4|3776.4|3792.7|3780.7|3793.7|3781.7|3784.6|3772.6|72
1617000900000|2021-03-29 06:55:00|3792.3|3780.3|3789.6|3777.6|3792.3|3780.3|3784.4|3772.4|93
1617001200000|2021-03-29 07:00:00|3789.2|3777.2|3798.7|3786.7|3803.7|3791.7|3789.1|3777.1|31
1617001500000|2021-03-29 07:05:00|3800.6|3788.6|3812.5|3800.5|3818|3806|3800.6|3788.6|15
1617001800000|2021-03-29 07:10:00|3814|3802|3806.8|3794.8|3823|3811|3805.4|3793.4|23
1617002100000|2021-03-29 07:15:00|3806.3|3794.3|3806.9|3794.9|3812.7|3800.7|3800.5|3787.9|0
1617002400000|2021-03-29 07:20:00|3806.5|3794.5|3811.5|3799.5|3811.9|3799.9|3802.4|3790.4|1
1617002700000|2021-03-29 07:25:00|3811.4|3799.4|3811.4|3799.4|3815.5|3803.5|3809.4|3797.4|3
1617003000000|2021-03-29 07:30:00|3811|3799|3811.9|3795.9|3814.9|3802.4|3808.4|3795.9|0
1617003300000|2021-03-29 07:35:00|3807|3795|3805.4|3793.4|3807.9|3795.9|3800.4|3788.4|0
1617003600000|2021-03-29 07:40:00|3805.3|3793.3|3805.6|3793.6|3806.2|3794.2|3793.8|3781.8|1
1617003900000|2021-03-29 07:45:00|3805.7|3793.7|3809.6|3797.6|3814.5|3802.5|3805.4|3793.4|7
1617004200000|2021-03-29 07:50:00|3810.1|3798.1|3833.6|3821.6|3833.6|3821.6|3810.1|3798.1|74
1617004500000|2021-03-29 07:55:00|3834.3|3822.3|3831.9|3819.9|3841.1|3829.1|3830.6|3818.6|51
1617004800000|2021-03-29 08:00:00|3832.9|3820.9|3838.6|3826.6|3844.5|3832.5|3831.3|3818.8|3
1617005100000|2021-03-29 08:05:00|3838.7|3826.7|3840.5|3828.5|3842.6|3830.1|3831.4|3819.4|4
1617005400000|2021-03-29 08:10:00|3840.6|3828.6|3861.5|3849.5|3864.2|3852.2|3840.6|3828.6|10
1617005700000|2021-03-29 08:15:00|3861.6|3849.6|3848.3|3836.3|3861.9|3849.9|3845.3|3833.3|4
1617006000000|2021-03-29 08:20:00|3848.4|3836.4|3854.4|3842.4|3854.4|3842.4|3847.8|3835.8|27
1617006300000|2021-03-29 08:25:00|3854.6|3842.6|3865.1|3853.1|3865.5|3853.5|3850.7|3830.7|125
1617006600000|2021-03-29 08:30:00|3865|3853|3861|3849|3870.6|3858.6|3860.6|3848.6|54
1617006900000|2021-03-29 08:35:00|3861.1|3849.1|3864.3|3852.3|3865.5|3853.5|3855.9|3843.9|51
1617007200000|2021-03-29 08:40:00|3864.4|3852.4|3860.7|3848.7|3866.3|3854.3|3853.4|3841.4|6
1617007500000|2021-03-29 08:45:00|3861.2|3849.2|3874.1|3862.1|3874.1|3862.1|3860.7|3848.7|111
1617007800000|2021-03-29 08:50:00|3873.9|3861.9|3872.6|3860.6|3874.2|3862.2|3867.2|3855.2|6
1617008100000|2021-03-29 08:55:00|3873.2|3861.2|3870.4|3858.4|3873.2|3861.2|3863.9|3851.9|11
1617008400000|2021-03-29 09:00:00|3870.3|3858.3|3877.6|3865.6|3877.6|3865.6|3865.4|3853.4|19
1617008700000|2021-03-29 09:05:00|3877.5|3865.5|3882.6|3870.6|3884|3872|3876.5|3864.5|16
1617009000000|2021-03-29 09:10:00|3882.1|3870.1|3882.7|3870.7|3882.7|3870.7|3882.1|3870.1|2
1617009300000|2021-03-29 09:15:00|3882.6|3870.6|3893|3881|3893.7|3881.7|3880.3|3868.3|90
1617009600000|2021-03-29 09:20:00|3893.1|3881.1|3903|3891|3903.6|3891.6|3892.7|3880.7|55
1617009900000|2021-03-29 09:25:00|3903.1|3891.1|3903|3891|3907.2|3895.2|3902.3|3890.3|88
1617010200000|2021-03-29 09:30:00|3902.6|3890.6|3888.5|3876.5|3904.9|3892.9|3888.1|3876.1|72
1617010500000|2021-03-29 09:35:00|3888.9|3876.9|3888.8|3876.8|3890.3|3878.3|3883.6|3871.6|19
1617010800000|2021-03-29 09:40:00|3889.2|3877.2|3893.4|3881.4|3893.5|3881.5|3888.8|3876.8|39
1617011100000|2021-03-29 09:45:00|3893.3|3881.3|3902.6|3890.6|3902.6|3890.6|3892.9|3880.9|67
1617011400000|2021-03-29 09:50:00|3902.8|3890.8|3911.7|3899.7|3916.3|3904.3|3902.8|3890.8|63
1617011700000|2021-03-29 09:55:00|3912.1|3900.1|3914|3902|3914.5|3902.5|3907.7|3895.7|152
1617071400000|2021-03-30 02:30:00|3873.9|3861.9|3859.8|3847.8|3877.2|3862.8|3857.4|3845.4|283
1617071700000|2021-03-30 02:35:00|3859.7|3847.7|3860.9|3848.9|3864.7|3852.7|3857.8|3845.8|88
1617072000000|2021-03-30 02:40:00|3860.1|3848.1|3851.6|3839.6|3866|3854|3851|3839|81
1617072300000|2021-03-30 02:45:00|3851|3839|3851.1|3839.1|3853.1|3841.1|3845.8|3830.5|34
1617072600000|2021-03-30 02:50:00|3850.7|3838.7|3848.1|3836.1|3853.4|3841.4|3847.2|3835.2|26
1617072900000|2021-03-30 02:55:00|3847.2|3835.2|3846.8|3834.8|3852|3837.5|3840|3828|5
1617073200000|2021-03-30 03:00:00|3847.5|3835.5|3849.6|3837.6|3851|3839|3846.1|3834.1|3
1617073500000|2021-03-30 03:05:00|3849.5|3837.5|3866.3|3854.3|3870.4|3858.4|3848.8|3836.8|69
1617073800000|2021-03-30 03:10:00|3865.9|3853.9|3859.7|3847.7|3865.9|3853.9|3854.5|3842.5|0
1617074100000|2021-03-30 03:15:00|3859.8|3847.8|3864.6|3852.6|3867.2|3855.2|3859.8|3847.8|1
1617074400000|2021-03-30 03:20:00|3864.1|3852.1|3858.4|3846.4|3864.1|3852.1|3858.4|3846.4|41
1617074700000|2021-03-30 03:25:00|3858.3|3846.3|3854.2|3842.2|3859.2|3847.2|3850.3|3838.3|1
1617075000000|2021-03-30 03:30:00|3854.5|3842.5|3852.9|3840.9|3855.8|3843.8|3850.7|3838.7|17
1617075300000|2021-03-30 03:35:00|3852.5|3840.5|3868.3|3852.3|3869.6|3854.7|3852.5|3840.5|1
1617075600000|2021-03-30 03:40:00|3867.8|3851.8|3868|3856|3870.1|3856|3866|3848.6|0
1617075900000|2021-03-30 03:45:00|3868.1|3856.1|3864.5|3852.5|3869.2|3857.2|3861.5|3849.5|0
1617076200000|2021-03-30 03:50:00|3864.6|3852.6|3866.9|3854.9|3866.9|3854.9|3864.4|3852.4|0
1617076500000|2021-03-30 03:55:00|3866.4|3854.4|3860|3848|3866.4|3854.4|3856.5|3844.4|2
1617076800000|2021-03-30 04:00:00|3859.6|3847.6|3859.6|3847.6|3861.7|3848.5|3859|3845.5|0
1617077100000|2021-03-30 04:05:00|3859.5|3847.5|3861.5|3849.5|3862.6|3849.9|3858.9|3844.9|0
1617077400000|2021-03-30 04:10:00|3861.9|3849.9|3858.2|3846.2|3861.9|3849.9|3858.1|3845.5|3
1617077700000|2021-03-30 04:15:00|3859.8|3843.8|3820.9|3808.9|3859.8|3843.8|3820.8|3808.8|83
1617078000000|2021-03-30 04:20:00|3821.3|3809.3|3813.4|3801.4|3830.2|3816.6|3808.6|3796.6|22
1617078300000|2021-03-30 04:25:00|3813|3801|3808.4|3796.4|3815.9|3803.9|3805.3|3793.3|17
1617085800000|2021-03-30 06:30:00|3779|3767|3783.5|3771.5|3793.8|3780.3|3766.5|3746.5|140
1617086100000|2021-03-30 06:35:00|3783.9|3771.9|3786|3774|3786|3774|3776.7|3764.7|48
1617086400000|2021-03-30 06:40:00|3786.1|3774.1|3795.7|3783.7|3796.3|3784.3|3786.1|3773.5|44
1617086700000|2021-03-30 06:45:00|3796.5|3784.5|3780|3768|3798.1|3785.5|3779|3767|66
1617087000000|2021-03-30 06:50:00|3779.9|3767.9|3785|3773|3789|3773.8|3775.5|3763.5|32
1617087300000|2021-03-30 06:55:00|3785.5|3773.5|3779.9|3767.9|3792.2|3778.3|3778.8|3766.8|23
1617087600000|2021-03-30 07:00:00|3779.4|3767.4|3783.5|3771.5|3786.2|3774.2|3776.8|3764.8|35
1617087900000|2021-03-30 07:05:00|3783.9|3771.9|3796.5|3784.5|3800.2|3788.2|3783.9|3771.9|19
1617088200000|2021-03-30 07:10:00|3795.1|3783.1|3801.7|3789.7|3804|3792|3795.1|3783.1|5
1617088500000|2021-03-30 07:15:00|3801.3|3789.3|3795.7|3783.7|3809|3797|3794.5|3782.5|27
1617088800000|2021-03-30 07:20:00|3796.2|3784.2|3797|3785|3800.8|3788.8|3794.5|3782.5|31
1617089100000|2021-03-30 07:25:00|3796.6|3784.6|3807.9|3795.9|3808.6|3796.6|3796|3784|10
1617089400000|2021-03-30 07:30:00|3808|3796|3802.5|3790.5|3811.1|3799.1|3798.5|3786.5|28
1617089700000|2021-03-30 07:35:00|3802.9|3790.9|3809.9|3797.9|3809.9|3797.9|3802.9|3790.9|7
1617090000000|2021-03-30 07:40:00|3809.8|3797.8|3813|3801|3824.9|3811.4|3809.3|3796|44
1617090300000|2021-03-30 07:45:00|3813.4|3801.4|3820.3|3808.3|3820.3|3808.3|3808|3796|12
1617090600000|2021-03-30 07:50:00|3820.7|3808.7|3822.9|3810.9|3824|3812|3816.7|3804.7|18
1617090900000|2021-03-30 07:55:00|3823|3811|3821.7|3809.7|3830.9|3818.9|3819.8|3807.8|26
1617091200000|2021-03-30 08:00:00|3821.2|3809.2|3812.5|3800.5|3822.8|3810.8|3811.1|3799.1|56
1617091500000|2021-03-30 08:05:00|3812.4|3800.4|3814.1|3802.1|3816.9|3804.9|3808.1|3795.5|105
1617091800000|2021-03-30 08:10:00|3814|3802|3801.9|3789.9|3815|3803|3800|3788|53
1617092100000|2021-03-30 08:15:00|3801.8|3789.8|3805.4|3793.4|3806.4|3794.4|3797|3785|52
1617092400000|2021-03-30 08:20:00|3805.3|3793.3|3802.3|3786.3|3806.9|3794.9|3798.4|3786.1|0
1617092700000|2021-03-30 08:25:00|3804.3|3790.3|3783.6|3771.6|3804.3|3791.6|3782|3770|37
1617093000000|2021-03-30 08:30:00|3783.2|3771.2|3783.9|3771.9|3786.1|3773.1|3779.2|3766.1|17
1617093300000|2021-03-30 08:35:00|3785.1|3773.1|3787.5|3775.5|3788.5|3776.5|3782.7|3770.7|6
1617093600000|2021-03-30 08:40:00|3787|3775|3787.9|3775.9|3789|3777|3784.9|3772.9|3
1617093900000|2021-03-30 08:45:00|3786.8|3774.8|3787|3775|3787|3775|3783.6|3771.6|16
1617094200000|2021-03-30 08:50:00|3786.6|3774.6|3785.1|3773.1|3787.4|3775.4|3769.8|3754.8|57
1617094500000|2021-03-30 08:55:00|3784.6|3772.6|3781.4|3769.4|3785.8|3773.8|3779.2|3767.2|2
1617094800000|2021-03-30 09:00:00|3781.3|3769.3|3784.3|3772.3|3784.7|3772.7|3776.5|3764.5|2
1617095100000|2021-03-30 09:05:00|3784.2|3772.2|3782.8|3770.8|3788.3|3776.3|3782.8|3770.8|2
1617095400000|2021-03-30 09:10:00|3782.3|3770.3|3773.1|3761.1|3784.4|3772.4|3773.1|3761.1|11
1617095700000|2021-03-30 09:15:00|3772.7|3760.7|3767.3|3755.3|3772.7|3760.7|3754.5|3742.5|97
1617096000000|2021-03-30 09:20:00|3766.3|3754.3|3772.1|3760.1|3772.1|3760.1|3761.9|3749.9|169
1617096300000|2021-03-30 09:25:00|3772.9|3760.9|3767.9|3755.9|3773.6|3761.6|3767|3755|7
1617096600000|2021-03-30 09:30:00|3767.4|3755.4|3770.1|3758.1|3777|3765|3765.8|3753.8|50
1617096900000|2021-03-30 09:35:00|3770.6|3758.6|3776|3760|3776|3760.6|3768.3|3752.8|20
1617097200000|2021-03-30 09:40:00|3775.5|3759.5|3762.8|3750.8|3776|3760|3762.4|3750.4|11
1617097500000|2021-03-30 09:45:00|3763|3751|3763.5|3751.5|3771.7|3758.2|3763|3751|14
1617097800000|2021-03-30 09:50:00|3763.6|3751.6|3750.4|3734.4|3763.6|3751.6|3745.9|3732.4|17
1617098100000|2021-03-30 09:55:00|3750.5|3734.5|3744.1|3732.1|3757.8|3745.2|3744.1|3732.1|137
1617157800000|2021-03-31 02:30:00|3684.2|3664.2|3677.3|3665.3|3705.5|3693.1|3677.1|3662.7|86
1617158100000|2021-03-31 02:35:00|3676.2|3664.2|3685.3|3673.3|3686.1|3674.1|3675.7|3663.7|44
1617158400000|2021-03-31 02:40:00|3685.8|3673.8|3687.4|3675.4|3688.4|3676.4|3685.3|3673.3|3
1617158700000|2021-03-31 02:45:00|3686.9|3674.9|3702.5|3690.5|3703|3691|3686.8|3674.8|11
1617159000000|2021-03-31 02:50:00|3702.9|3690.9|3703.6|3691.6|3704.3|3692.3|3700.6|3688.6|7
1617159300000|2021-03-31 02:55:00|3704.2|3692.2|3703|3691|3713.4|3700.9|3701.9|3689.9|18
1617159600000|2021-03-31 03:00:00|3703.1|3691.1|3720.3|3708.3|3720.7|3708.7|3696|3684|15
1617159900000|2021-03-31 03:05:00|3720.4|3708.4|3717.8|3705.8|3724.5|3712.5|3715.6|3703|11
1617160200000|2021-03-31 03:10:00|3717.9|3705.9|3727.6|3715.6|3729.6|3717.6|3712.4|3700.4|6
1617160500000|2021-03-31 03:15:00|3727.5|3715.5|3727.2|3715.2|3729|3716.9|3720.2|3702.9|8
1617160800000|2021-03-31 03:20:00|3727.1|3707.1|3736.5|3720.5|3747.8|3733.9|3726.1|3707.1|7
1617161100000|2021-03-31 03:25:00|3736.9|3720.9|3727.5|3715.5|3745.1|3729.9|3725.6|3710.4|5
1617161400000|2021-03-31 03:30:00|3727.6|3715.6|3726.6|3714.6|3728.9|3715.6|3715.8|3703.8|3
1617161700000|2021-03-31 03:35:00|3726.5|3714.5|3730.7|3718.7|3735.2|3721.7|3723.5|3710.8|17
1617162000000|2021-03-31 03:40:00|3730.8|3718.8|3728.9|3712.9|3730.8|3718.8|3720.4|3707.1|1
1617162300000|2021-03-31 03:45:00|3727.3|3715.3|3719.7|3707.7|3727.8|3715.8|3717.9|3705.9|11
1617162600000|2021-03-31 03:50:00|3719.8|3707.8|3717.5|3705.5|3723.3|3709.3|3712.7|3700.7|48
1617162900000|2021-03-31 03:55:00|3718.4|3706.4|3715.3|3703.3|3719|3707|3709.8|3697.8|28
1617163200000|2021-03-31 04:00:00|3715.8|3703.8|3711.7|3699.7|3717.4|3705.4|3711.2|3699.2|30
1617163500000|2021-03-31 04:05:00|3711.9|3699.9|3717.6|3705.6|3719.1|3707.1|3711.9|3699.9|15
1617163800000|2021-03-31 04:10:00|3716.7|3704.7|3722.7|3710.7|3725.1|3713.1|3715.4|3703.4|21
1617164100000|2021-03-31 04:15:00|3723.1|3711.1|3715.8|3703.8|3728.9|3716.9|3713|3700.7|99
1617164400000|2021-03-31 04:20:00|3715.4|3703.4|3714.9|3702.9|3715.4|3703.4|3712.1|3700.1|2
1617164700000|2021-03-31 04:25:00|3715.2|3703.2|3717.2|3705.2|3718.8|3706.8|3708|3696|50
1617172200000|2021-03-31 06:30:00|3721.5|3709.5|3715.5|3699.5|3722.9|3710.9|3701.9|3684.6|22
1617172500000|2021-03-31 06:35:00|3713.9|3701.9|3714.7|3702.7|3720.5|3706.5|3713.3|3700|15
1617172800000|2021-03-31 06:40:00|3717.9|3701.9|3722.1|3706.1|3722.5|3709.4|3713.3|3699.9|1
1617173100000|2021-03-31 06:45:00|3721.1|3709.1|3714.7|3702.7|3723.1|3709.1|3709.6|3697.2|24
1617173400000|2021-03-31 06:50:00|3715.2|3703.2|3713.8|3701.8|3716.8|3704.8|3711.4|3699.4|42
1617173700000|2021-03-31 06:55:00|3712.3|3700.3|3716.1|3704.1|3717.3|3705.3|3703.6|3691.6|30
1617174000000|2021-03-31 07:00:00|3715.2|3703.2|3708.1|3696.1|3717.5|3705.1|3705.4|3693.4|2
1617174300000|2021-03-31 07:05:00|3710.4|3694.4|3713.4|3701.4|3719.6|3707.6|3708|3694.4|42
1617174600000|2021-03-31 07:10:00|3713.9|3701.9|3720.4|3708.4|3721.6|3709.6|3711.9|3698.8|1
1617174900000|2021-03-31 07:15:00|3720.5|3708.5|3729.5|3717.5|3731|3719|3720.5|3707.4|2
1617175200000|2021-03-31 07:20:00|3729.1|3717.1|3738.1|3726.1|3739.8|3727.8|3728.7|3712.7|7
1617175500000|2021-03-31 07:25:00|3739.2|3727.2|3767.3|3755.3|3768.3|3756.3|3736.7|3724.7|3
1617175800000|2021-03-31 07:30:00|3766.1|3754.1|3763|3751|3767.9|3755.9|3746.1|3732.5|16
1617176100000|2021-03-31 07:35:00|3762.9|3750.9|3784.6|3772.6|3790.5|3778.1|3762.9|3749.4|13
1617176400000|2021-03-31 07:40:00|3785.3|3773.3|3785.4|3769.4|3787.2|3775.2|3782|3768.3|4
1617176700000|2021-03-31 07:45:00|3785.1|3769.1|3785.9|3773.9|3785.9|3773.9|3776.1|3764.1|0
1617177000000|2021-03-31 07:50:00|3786.7|3774.7|3783.6|3771.6|3789.2|3777.2|3778.9|3766.8|32
1617177300000|2021-03-31 07:55:00|3784.1|3768.1|3769.1|3757.1|3784.6|3769.6|3768.7|3754.7|4
1617177600000|2021-03-31 08:00:00|3769.2|3757.2|3784.7|3772.7|3786.4|3772.7|3769.2|3756.2|0
1617177900000|2021-03-31 08:05:00|3784.9|3772.9|3784.1|3768.1|3787.4|3774.3|3780.4|3766.4|0
1617178200000|2021-03-31 08:10:00|3784.5|3768.5|3791.4|3779.4|3801.2|3787.5|3782.8|3765.9|5
1617178500000|2021-03-31 08:15:00|3791.8|3779.8|3771.6|3755.6|3793.1|3780.3|3768.2|3754.7|3
1617178800000|2021-03-31 08:20:00|3771.5|3755.5|3769|3757|3774.4|3762.4|3765.4|3753.4|11
1617179100000|2021-03-31 08:25:00|3768.9|3756.9|3768.6|3756.6|3772.4|3760.4|3764.3|3752.3|7
1617179400000|2021-03-31 08:30:00|3771.4|3755.4|3772.9|3760.9|3774.6|3762.6|3766|3754|5
1617179700000|2021-03-31 08:35:00|3772.5|3760.5|3772.8|3760.8|3773.3|3761.3|3769.1|3751.8|1
1617180000000|2021-03-31 08:40:00|3773.1|3761.1|3770.9|3758.9|3775.2|3763.2|3769.9|3755.9|11
1617180300000|2021-03-31 08:45:00|3770.3|3758.3|3781.8|3765.8|3784.3|3772.3|3770.3|3758.3|16
1617180600000|2021-03-31 08:50:00|3782|3766|3782.8|3766.8|3783.7|3771.7|3779.7|3763.7|0
1617180900000|2021-03-31 08:55:00|3782.7|3762.7|3771.2|3755.2|3782.7|3763.3|3768.3|3752.7|0
1617181200000|2021-03-31 09:00:00|3770.8|3754.8|3764.7|3752.7|3771.3|3756|3754.8|3742.8|8
1617181500000|2021-03-31 09:05:00|3765.1|3753.1|3749.8|3733.8|3768|3756|3749.1|3732.3|14
1617181800000|2021-03-31 09:10:00|3752.3|3732.3|3759.3|3743.3|3760.7|3748.7|3750.3|3732.3|0
1617182100000|2021-03-31 09:15:00|3758.3|3742.3|3757.9|3741.9|3760.6|3748.6|3757.9|3741.9|0
1617182400000|2021-03-31 09:20:00|3758.8|3742.8|3761.8|3745.8|3766|3752.7|3758.8|3742.2|5
1617182700000|2021-03-31 09:25:00|3764.8|3744.8|3780.8|3760.8|3780.8|3760.8|3760.6|3742.2|1
1617183000000|2021-03-31 09:30:00|3780.3|3760.3|3773.4|3761.4|3783.7|3771.7|3773|3758.5|29
1617183300000|2021-03-31 09:35:00|3773.9|3757.9|3768|3756|3775.5|3761.5|3763.2|3750.8|19
1617183600000|2021-03-31 09:40:00|3768.4|3756.4|3771|3759|3773.2|3761.2|3760.9|3748.9|13
1617183900000|2021-03-31 09:45:00|3770.9|3758.9|3762.3|3750.3|3774|3761.2|3760.7|3748.7|11
1617184200000|2021-03-31 09:50:00|3765.3|3753.3|3770.9|3758.9|3776.5|3762.9|3763.3|3749.8|41
1617184500000|2021-03-31 09:55:00|3770.4|3758.4|3782.4|3766.4|3783.1|3771.1|3769.4|3757.4|52
1617244200000|2021-04-01 02:30:00|3845.3|3833.3|3829.3|3817.3|3851.8|3837.2|3815.5|3803.5|36
1617244500000|2021-04-01 02:35:00|3829.5|3817.5|3847.3|3831.3|3857.3|3845.3|3828.2|3816.2|106
1617244800000|2021-04-01 02:40:00|3847.5|3831.5|3845.4|3833.4|3849.2|3837.2|3844.4|3830.3|20
1617245100000|2021-04-01 02:45:00|3845.9|3833.9|3841.2|3829.2|3847.4|3834.5|3838.7|3826.7|42
1617245400000|2021-04-01 02:50:00|3841|3829|3837.9|3825.9|3843.7|3831.7|3833.9|3818.8|13
1617245700000|2021-04-01 02:55:00|3838.7|3826.7|3851.5|3839.5|3851.8|3839.8|3838.7|3822.9|52
1617246000000|2021-04-01 03:00:00|3851.7|3839.7|3847.6|3835.6|3853.8|3841.8|3847.4|3833.8|96
1617246300000|2021-04-01 03:05:00|3847.1|3835.1|3839.4|3827.4|3847.5|3835.5|3838.8|3826.8|146
1617246600000|2021-04-01 03:10:00|3838.8|3826.8|3838.6|3826.6|3850.2|3830.7|3836.8|3824.8|53
1617246900000|2021-04-01 03:15:00|3838.7|3826.7|3845.7|3833.7|3848.3|3836.3|3838.3|3826.3|0
1617247200000|2021-04-01 03:20:00|3845.3|3833.3|3846.9|3834.9|3851|3838|3843.3|3829.6|1
1617247500000|2021-04-01 03:25:00|3847|3835|3849.5|3837.5|3852.6|3840.6|3847|3835|20
1617247800000|2021-04-01 03:30:00|3849.3|3837.3|3850.8|3838.8|3852.8|3840.8|3848.3|3836.3|2
1617248100000|2021-04-01 03:35:00|3850.6|3838.6|3855|3843|3855.8|3843.8|3850.4|3838.4|27
1617248400000|2021-04-01 03:40:00|3854.5|3842.5|3855.9|3843.9|3856.2|3844.2|3854.5|3842.5|1
1617248700000|2021-04-01 03:45:00|3856.1|3844.1|3854.3|3842.3|3856.8|3844.8|3853.6|3841.6|72
1617249000000|2021-04-01 03:50:00|3854.2|3842.2|3854.8|3842.8|3855.9|3843.9|3853.6|3841.6|21
1617249300000|2021-04-01 03:55:00|3855.3|3843.3|3860.3|3848.3|3860.4|3848.4|3855.3|3843.3|40
1617249600000|2021-04-01 04:00:00|3860.4|3848.4|3862.4|3850.4|3863.6|3851.6|3860.2|3848.2|31
1617249900000|2021-04-01 04:05:00|3862.3|3850.3|3858.5|3846.5|3862.4|3850.3|3856.1|3844.1|1
1617250200000|2021-04-01 04:10:00|3859|3847|3872|3860|3872.5|3860.5|3857.8|3845.8|24
1617250500000|2021-04-01 04:15:00|3872.1|3860.1|3888.4|3876.4|3890|3878|3871.1|3859.1|44
1617250800000|2021-04-01 04:20:00|3888.3|3876.3|3896.4|3884.4|3896.7|3884.7|3882.2|3870.2|28
1617251100000|2021-04-01 04:25:00|3896|3884|3897.7|3885.7|3898.9|3886.9|3894.4|3882.4|34
1617258600000|2021-04-01 06:30:00|3903.5|3891.5|3903.7|3891.7|3915.4|3903.4|3903.4|3889.2|60
1617258900000|2021-04-01 06:35:00|3904.2|3892.2|3902.2|3890.2|3907.1|3894.1|3901.1|3889.1|11
1617259200000|2021-04-01 06:40:00|3901.4|3889.4|3902.5|3890.5|3906|3894|3901.4|3889.4|36
1617259500000|2021-04-01 06:45:00|3902.3|3890.3|3895.1|3883.1|3902.3|3890.3|3895.1|3882.7|2
1617259800000|2021-04-01 06:50:00|3895.7|3883.7|3890.6|3878.6|3896.5|3884.5|3890.6|3878.6|8
1617260100000|2021-04-01 06:55:00|3890.3|3878.3|3886.5|3874.5|3891.9|3879.9|3886.2|3874.2|6
1617260400000|2021-04-01 07:00:00|3886.1|3874.1|3886.3|3874.3|3887.6|3875.6|3885.3|3873.3|8
1617260700000|2021-04-01 07:05:00|3886.6|3874.6|3895.6|3879.6|3896.6|3882.5|3886.6|3874.6|43
1617261000000|2021-04-01 07:10:00|3893.9|3881.9|3896.9|3880.9|3897.9|3884.9|3888|3876|35
1617261300000|2021-04-01 07:15:00|3897.3|3881.3|3888.5|3872.5|3905.6|3893.6|3888.5|3872.5|25
1617261600000|2021-04-01 07:20:00|3889|3873|3875.3|3863.3|3891.5|3875.5|3871.3|3859.3|68
1617261900000|2021-04-01 07:25:00|3875.6|3863.6|3879.5|3867.5|3881.5|3867.5|3874.9|3862.2|2
1617262200000|2021-04-01 07:30:00|3879.2|3867.2|3895.8|3883.8|3899.3|3887.3|3877|3864.9|8
1617262500000|2021-04-01 07:35:00|3896.2|3884.2|3889.3|3877.3|3898.5|3886.5|3887.9|3875.9|14
1617262800000|2021-04-01 07:40:00|3889.5|3877.5|3888.5|3876.5|3893|3880|3887.9|3875.9|9
1617263100000|2021-04-01 07:45:00|3888.6|3876.6|3886.5|3874.5|3889.1|3877.1|3886.5|3874.5|27
1617263400000|2021-04-01 07:50:00|3887|3875|3892.5|3880.5|3895.6|3882.9|3886.5|3874.5|10
1617263700000|2021-04-01 07:55:00|3892.7|3880.7|3906.2|3890.2|3916.9|3904.9|3892.7|3880.7|125
1617264000000|2021-04-01 08:00:00|3907.3|3891.3|3914|3902|3914.5|3902.5|3906.7|3891.3|0
1617264300000|2021-04-01 08:05:00|3913.9|3901.9|3908.4|3896.4|3914.3|3902.3|3907|3894|2
1617264600000|2021-04-01 08:10:00|3908.5|3896.5|3902.2|3890.2|3909|3897|3900.8|3888.8|5
1617264900000|2021-04-01 08:15:00|3901.9|3889.9|3909.6|3897.6|3911.7|3899.7|3901.2|3889.2|1
1617265200000|2021-04-01 08:20:00|3908.7|3896.7|3914.3|3902.3|3924.6|3912.6|3908.3|3896.3|24
1617265500000|2021-04-01 08:25:00|3914.8|3902.8|3911.6|3899.6|3917.9|3903.5|3908.3|3895|4
1617265800000|2021-04-01 08:30:00|3911.9|3899.9|3919.8|3907.8|3921.3|3909.3|3904.7|3889.9|65
1617266100000|2021-04-01 08:35:00|3920.3|3908.3|3916.1|3904.1|3923.8|3911.8|3915.9|3903.9|18
1617266400000|2021-04-01 08:40:00|3916.3|3904.3|3918.8|3906.8|3921.8|3909.8|3915.9|3903.9|10
1617266700000|2021-04-01 08:45:00|3918.1|3906.1|3911.1|3899.1|3922.3|3910.3|3907|3892.5|26
1617267000000|2021-04-01 08:50:00|3911.5|3899.5|3904.6|3892.6|3913.9|3901.9|3904.6|3892.6|0
1617267300000|2021-04-01 08:55:00|3904.9|3892.9|3907.1|3895.1|3907.2|3895.2|3900.9|3888.9|5
1617267600000|2021-04-01 09:00:00|3907.4|3895.4|3907.8|3895.8|3907.9|3895.9|3907|3895|11
1617267900000|2021-04-01 09:05:00|3908|3896|3905.2|3893.2|3908.7|3896.7|3901.1|3889.1|9
1617268200000|2021-04-01 09:10:00|3905.1|3893.1|3905.7|3893.7|3905.7|3893.7|3904|3892|13
1617268500000|2021-04-01 09:15:00|3905.8|3893.8|3906.2|3894.2|3909.5|3897.5|3905.7|3893.7|29
1617268800000|2021-04-01 09:20:00|3906.3|3894.3|3907.9|3895.9|3908.1|3896.1|3905.5|3893.5|14
1617269100000|2021-04-01 09:25:00|3907.7|3895.7|3906.7|3894.7|3907.7|3895.7|3902.4|3890.4|19
1617269400000|2021-04-01 09:30:00|3906.3|3894.3|3906.3|3894.3|3906.9|3894.9|3901.3|3889.3|15
1617269700000|2021-04-01 09:35:00|3905.8|3893.8|3915.8|3903.8|3918.8|3906.8|3905.8|3893.8|120
1617270000000|2021-04-01 09:40:00|3915|3903|3907.6|3895.6|3915|3903|3907.6|3895.6|23
1617270300000|2021-04-01 09:45:00|3907.7|3895.7|3906.1|3894.1|3908.4|3896.4|3904.3|3892.3|2
1617270600000|2021-04-01 09:50:00|3905.9|3893.9|3905.5|3893.5|3909|3897|3902.6|3890.6|7
1617270900000|2021-04-01 09:55:00|3905|3893|3902.4|3886.4|3908|3896|3898.2|3886.2|65
1617589800000|2021-04-05 02:30:00|3887.4|3871.4|3904.4|3892.4|3915.9|3900.6|3878.9|3866.9|17
1617590100000|2021-04-05 02:35:00|3903.7|3891.7|3902.5|3890.5|3908.5|3895.5|3897.9|3883.4|1
1617590400000|2021-04-05 02:40:00|3901.5|3889.5|3898.2|3886.2|3902.3|3890.3|3895.2|3883.2|1
1617590700000|2021-04-05 02:45:00|3898.7|3886.7|3908.9|3896.9|3912|3900|3898.7|3886.7|4
1617591000000|2021-04-05 02:50:00|3908.6|3896.6|3907.8|3895.8|3910.7|3898.7|3905.2|3893.2|12
1617591300000|2021-04-05 02:55:00|3908|3896|3909.5|3897.5|3912.1|3900.1|3907.3|3895.3|82
1617591600000|2021-04-05 03:00:00|3908.9|3896.9|3920.1|3908.1|3925.2|3913.2|3908.5|3896.5|13
1617591900000|2021-04-05 03:05:00|3921.6|3909.6|3917.9|3905.9|3924.2|3912.2|3916.2|3904.2|5
1617592200000|2021-04-05 03:10:00|3917.6|3905.6|3919.2|3907.2|3919.2|3907.2|3909.7|3897.7|0
1617592500000|2021-04-05 03:15:00|3919.7|3907.7|3915.3|3903.3|3923.2|3911.2|3914.8|3902.8|37
1617592800000|2021-04-05 03:20:00|3913.8|3901.8|3914.8|3902.8|3917.7|3905.7|3911.5|3899.5|23
1617593100000|2021-04-05 03:25:00|3914.1|3902.1|3913.5|3901.5|3917.5|3905.5|3912.2|3900.2|22
1617593400000|2021-04-05 03:30:00|3913|3901|3907.4|3895.4|3913.5|3901.5|3905.8|3893.8|89
1617593700000|2021-04-05 03:35:00|3907.6|3895.6|3922.6|3910.6|3922.6|3910.6|3907.5|3895.5|78
1617594000000|2021-04-05 03:40:00|3923|3911|3922.8|3910.8|3928.1|3916.1|3922.8|3910.8|9
1617594300000|2021-04-05 03:45:00|3922.7|3910.7|3924.6|3912.6|3924.9|3912.9|3921.7|3909.7|15
1617594600000|2021-04-05 03:50:00|3924.9|3912.9|3921.1|3909.1|3925.1|3913.1|3917.9|3905.9|14
1617594900000|2021-04-05 03:55:00|3922.8|3906.8|3928.1|3916.1|3929.7|3917.7|3921.3|3906.8|53
1617595200000|2021-04-05 04:00:00|3927.1|3915.1|3926.4|3914.4|3927.4|3915.4|3919.1|3907.1|90
1617595500000|2021-04-05 04:05:00|3926.1|3914.1|3922.1|3910.1|3928.4|3916.4|3921.6|3909.6|1
1617595800000|2021-04-05 04:10:00|3921.2|3909.2|3920.3|3908.3|3921.2|3909.2|3914.4|3902.4|4
1617596100000|2021-04-05 04:15:00|3920|3908|3918.9|3906.9|3920.8|3908.8|3911.7|3899.7|12
1617596400000|2021-04-05 04:20:00|3918.3|3906.3|3918|3906|3918.3|3906.3|3913.5|3901.5|0
1617596700000|2021-04-05 04:25:00|3918.2|3906.2|3902.2|3890.2|3918.2|3906.2|3896.9|3884.9|31
1617604200000|2021-04-05 06:30:00|3917.4|3905.4|3918.8|3906.8|3922.3|3910.3|3909.9|3897.9|2
1617604500000|2021-04-05 06:35:00|3919.3|3907.3|3924.8|3912.8|3927.1|3915.1|3919.3|3907.3|6
1617604800000|2021-04-05 06:40:00|3925.3|3913.3|3917.8|3905.8|3925.8|3913.8|3916.8|3904.8|0
1617605100000|2021-04-05 06:45:00|3918.8|3906.8|3912.2|3900.2|3920.3|3908.3|3909.2|3897.2|15
1617605400000|2021-04-05 06:50:00|3912.5|3900.5|3914.9|3902.9|3916.2|3904.2|3912.5|3900.5|2
1617605700000|2021-04-05 06:55:00|3915.2|3903.2|3918.1|3906.1|3918.8|3906.8|3913.6|3901.6|0
1617606000000|2021-04-05 07:00:00|3917.6|3905.6|3911.1|3899.1|3918.1|3906.1|3907.6|3895.6|0
1617606300000|2021-04-05 07:05:00|3910.6|3898.6|3909.6|3897.6|3911.1|3899.1|3908.1|3896.1|22
1617606600000|2021-04-05 07:10:00|3910.1|3898.1|3910.3|3898.3|3913.4|3901.4|3908.8|3896.8|20
1617606900000|2021-04-05 07:15:00|3910|3898|3900.6|3884.6|3910.6|3898.6|3892.9|3880.9|48
1617607200000|2021-04-05 07:20:00|3898.9|3886.9|3877.3|3865.3|3899.7|3887.7|3877.3|3865.3|38
1617607500000|2021-04-05 07:25:00|3877.6|3865.6|3865.2|3853.2|3879.3|3867.3|3853.3|3841.3|46
1617607800000|2021-04-05 07:30:00|3865.5|3853.5|3860.3|3848.3|3871.1|3859.1|3857.8|3845.8|27
1617608100000|2021-04-05 07:35:00|3860.6|3848.6|3842.6|3830.6|3862.6|3850.6|3841.8|3829.8|15
1617608400000|2021-04-05 07:40:00|3842.8|3830.8|3853.6|3841.6|3853.6|3841.6|3837.1|3825.1|23
1617608700000|2021-04-05 07:45:00|3853.4|3841.4|3862.2|3850.2|3863.5|3851.5|3853.1|3841.1|42
1617609000000|2021-04-05 07:50:00|3862.8|3850.8|3866.5|3854.5|3868.2|3856.2|3862.2|3850.2|2
1617609300000|2021-04-05 07:55:00|3866.7|3854.7|3867.3|3855.3|3867.7|3855.5|3860.4|3848.4|1
1617609600000|2021-04-05 08:00:00|3867.6|3855.6|3865.1|3853.1|3867.6|3855.6|3860.6|3847.4|0
1617609900000|2021-04-05 08:05:00|3864.5|3852.5|3864.4|3852.4|3866|3854|3860.4|3848.4|1
1617610200000|2021-04-05 08:10:00|3863.9|3851.9|3861.3|3849.3|3865.6|3852.9|3861.3|3848.3|2
1617610500000|2021-04-05 08:15:00|3863|3851|3880.1|3868.1|3881.4|3869.4|3863|3851|20
1617610800000|2021-04-05 08:20:00|3880.3|3868.3|3879.5|3867.5|3881.7|3869.7|3878.6|3863.1|1
1617611100000|2021-04-05 08:25:00|3879.3|3867.3|3879.8|3867.8|3885.6|3873.6|3877.3|3865.3|13
1617611400000|2021-04-05 08:30:00|3880.3|3868.3|3882.5|3870.5|3882.8|3870.8|3873.3|3861.3|41
1617611700000|2021-04-05 08:35:00|3883|3871|3882.2|3870.2|3885.8|3873.8|3880|3868|3
1617612000000|2021-04-05 08:40:00|3883|3871|3872.5|3860.5|3883.7|3871.7|3870.4|3858.4|2
1617612300000|2021-04-05 08:45:00|3873.5|3861.5|3867.4|3855.4|3874.5|3862.5|3863.2|3851.2|1
1617612600000|2021-04-05 08:50:00|3867.7|3855.7|3865.6|3853.6|3869.9|3857.9|3865.4|3853.4|0
1617612900000|2021-04-05 08:55:00|3864.8|3852.8|3856.9|3844.9|3865.1|3853.1|3853.1|3841.1|47
1617613200000|2021-04-05 09:00:00|3856.5|3844.5|3853.9|3841.9|3859.2|3847.2|3849.6|3837.6|18
1617613500000|2021-04-05 09:05:00|3854.4|3842.4|3847.1|3835.1|3855.2|3843.2|3846.9|3834.9|5
1617613800000|2021-04-05 09:10:00|3846.9|3834.9|3849.5|3837.5|3851.2|3839.2|3846.9|3834.9|20
1617614100000|2021-04-05 09:15:00|3849.7|3837.7|3852.6|3840.6|3854.1|3842.1|3849.7|3837.7|0
1617614400000|2021-04-05 09:20:00|3852.3|3840.3|3862.5|3850.5|3868.5|3856.5|3852.1|3840.1|31
1617614700000|2021-04-05 09:25:00|3863|3851|3871.1|3859.1|3871.4|3859.4|3856.7|3843.4|25
1617615000000|2021-04-05 09:30:00|3870.9|3858.9|3875.7|3863.7|3877.7|3865.7|3869.5|3857.5|5
1617615300000|2021-04-05 09:35:00|3875.5|3863.5|3879.9|3867.9|3880.2|3868.2|3875.1|3863.1|10
1617615600000|2021-04-05 09:40:00|3879.7|3867.7|3876.7|3864.7|3880.5|3868.5|3870.1|3858.1|9
1617615900000|2021-04-05 09:45:00|3877|3865|3869.9|3857.9|3877.2|3865.2|3868.4|3856.4|4
1617616200000|2021-04-05 09:50:00|3870.4|3858.4|3877.1|3865.1|3879.6|3866.6|3868.4|3856.4|1
1617616500000|2021-04-05 09:55:00|3877.6|3865.6|3876.9|3864.9|3879.3|3867.3|3873.1|3861.1|22
1617676200000|2021-04-06 02:30:00|3875.8|3863.8|3875|3863|3878.4|3866.4|3869.7|3857.1|27
1617676500000|2021-04-06 02:35:00|3875.5|3863.5|3865.5|3853.5|3875.5|3863.5|3864.4|3852.4|17
1617676800000|2021-04-06 02:40:00|3865.3|3853.3|3859.4|3847.4|3865.3|3853.3|3848.8|3836.8|92
1617677100000|2021-04-06 02:45:00|3858.4|3846.4|3860.6|3848.6|3860.6|3848.6|3857.9|3845.9|29
1617677400000|2021-04-06 02:50:00|3860.9|3848.9|3878.7|3866.7|3879.5|3867.5|3858.9|3846.9|75
1617677700000|2021-04-06 02:55:00|3879|3867|3891.3|3879.3|3891.9|3879.9|3879|3867|21
1617678000000|2021-04-06 03:00:00|3891.5|3879.5|3901.6|3889.6|3901.6|3889.6|3891.5|3879.5|6
1617678300000|2021-04-06 03:05:00|3902.3|3890.3|3901.4|3889.4|3914.9|3902.9|3898.2|3886.2|46
1617678600000|2021-04-06 03:10:00|3901.7|3889.7|3912.4|3900.4|3915.6|3903.6|3901.4|3889.4|27
1617678900000|2021-04-06 03:15:00|3912.1|3900.1|3913.4|3901.4|3915.3|3903.3|3902.1|3888.9|0
1617679200000|2021-04-06 03:20:00|3913.6|3901.6|3901.4|3889.4|3914.1|3902.1|3901.1|3889.1|9
1617679500000|2021-04-06 03:25:00|3901.9|3889.9|3902.5|3890.5|3905.2|3893.2|3897.5|3885.5|56
1617679800000|2021-04-06 03:30:00|3901.2|3889.2|3896.6|3884.6|3903.5|3891.5|3892|3880|111
1617680100000|2021-04-06 03:35:00|3896.9|3884.9|3897.5|3885.5|3898.1|3886.1|3894|3881.6|45
1617680400000|2021-04-06 03:40:00|3898.5|3886.5|3896.5|3884.5|3901.3|3887.6|3895.5|3882|11
1617680700000|2021-04-06 03:45:00|3896.8|3884.8|3899|3887|3900|3887|3895.2|3883|14
1617681000000|2021-04-06 03:50:00|3896.6|3884.6|3901.7|3889.7|3904|3892|3896.6|3884.6|22
1617681300000|2021-04-06 03:55:00|3901.9|3889.9|3906.5|3894.5|3906.5|3894.5|3901.9|3889.9|8
1617681600000|2021-04-06 04:00:00|3907|3895|3915.2|3903.2|3915.4|3903.4|3906.3|3894.3|32
1617681900000|2021-04-06 04:05:00|3915.4|3903.4|3920.9|3908.9|3921.2|3909.2|3915.4|3903.4|8
1617682200000|2021-04-06 04:10:00|3920.7|3908.7|3923.2|3911.2|3924.4|3912.4|3920|3908|71
1617682500000|2021-04-06 04:15:00|3924.1|3912.1|3923.1|3911.1|3926.8|3914.8|3923.1|3911.1|8
1617682800000|2021-04-06 04:20:00|3923.6|3911.6|3926.2|3914.2|3927.3|3915.3|3923.1|3911.1|17
1617683100000|2021-04-06 04:25:00|3925.3|3913.3|3921.9|3909.9|3925.5|3913.5|3921.9|3909.9|84
1617690600000|2021-04-06 06:30:00|3939.2|3927.2|3936.7|3924.7|3949.6|3937.6|3936.1|3924.1|85
1617690900000|2021-04-06 06:35:00|3935.3|3923.3|3932.1|3920.1|3941.3|3929.3|3930.8|3916.4|19
1617691200000|2021-04-06 06:40:00|3930.1|3918.1|3924.1|3912.1|3933.6|3918.1|3922.9|3910.9|94
1617691500000|2021-04-06 06:45:00|3923.9|3911.9|3923.8|3911.8|3929.1|3917.1|3922.7|3910.7|33
1617691800000|2021-04-06 06:50:00|3923.3|3911.3|3935.8|3923.8|3938.8|3926.8|3923.3|3911.3|19
1617692100000|2021-04-06 06:55:00|3936|3924|3934|3922|3938.7|3926.7|3932.7|3920.7|10
1617692400000|2021-04-06 07:00:00|3933.7|3921.7|3926.9|3914.9|3934|3922|3925.4|3913.4|14
1617692700000|2021-04-06 07:05:00|3927.7|3915.7|3927.6|3915.6|3928.2|3916.2|3923.2|3911.2|25
1617693000000|2021-04-06 07:10:00|3927.9|3915.9|3929.6|3917.6|3932.6|3920.6|3927.9|3915.9|7
1617693300000|2021-04-06 07:15:00|3929.9|3917.9|3930.5|3918.5|3937.5|3925.5|3927.5|3915.5|67
1617693600000|2021-04-06 07:20:00|3931|3919|3932.3|3920.3|3933.9|3921.9|3931|3919|6
1617693900000|2021-04-06 07:25:00|3931.8|3919.8|3932|3920|3934.9|3922.9|3929.8|3917.8|21
1617694200000|2021-04-06 07:30:00|3933.2|3921.2|3931.6|3919.6|3936.6|3924.6|3930.7|3918.7|31
1617694500000|2021-04-06 07:35:00|3931.4|3919.4|3930|3918|3934.8|3922.8|3930|3918|21
1617694800000|2021-04-06 07:40:00|3929.7|3917.7|3935.9|3923.9|3937.9|3925.9|3929|3917|13
1617695100000|2021-04-06 07:45:00|3936.2|3924.2|3928.7|3916.7|3936.7|3924.7|3928.7|3916.7|15
1617695400000|2021-04-06 07:50:00|3929.7|3917.7|3933.9|3921.9|3935.4|3923.4|3925.3|3913.3|32
1617695700000|2021-04-06 07:55:00|3933.7|3921.7|3942.5|3930.5|3942.8|3930.8|3930.6|3918.6|118
1617696000000|2021-04-06 08:00:00|3943|3931|3940.6|3928.6|3943.3|3931.3|3939.6|3927.6|0
1617696300000|2021-04-06 08:05:00|3940.3|3928.3|3937.8|3925.8|3941.1|3929.1|3934.1|3922.1|1
1617696600000|2021-04-06 08:10:00|3938.3|3926.3|3933.3|3921.3|3942.2|3930.2|3932.8|3920.8|18
1617696900000|2021-04-06 08:15:00|3932.8|3920.8|3942|3930|3942|3930|3931.2|3918.3|5
1617697200000|2021-04-06 08:20:00|3942.2|3930.2|3935.7|3923.7|3943.1|3931.1|3934.7|3921.7|7
1617697500000|2021-04-06 08:25:00|3935.9|3923.9|3932.1|3920.1|3935.9|3923.9|3928.9|3916.9|0
1617697800000|2021-04-06 08:30:00|3935.6|3923.6|3936.3|3924.3|3937.8|3925.8|3932|3920|15
1617698100000|2021-04-06 08:35:00|3936|3924|3926.1|3914.1|3936|3924|3925.9|3913.9|41
1617698400000|2021-04-06 08:40:00|3925.9|3913.9|3930.4|3918.4|3931.9|3919.9|3923.8|3911.8|13
1617698700000|2021-04-06 08:45:00|3931.4|3919.4|3938.3|3926.3|3941.1|3929.1|3931.1|3919.1|4
1617699000000|2021-04-06 08:50:00|3938|3926|3938.7|3926.7|3941.6|3929.6|3936.5|3924.5|4
1617699300000|2021-04-06 08:55:00|3939.2|3927.2|3938.9|3926.9|3940.1|3928.1|3936|3924|1
1617699600000|2021-04-06 09:00:00|3939.4|3927.4|3938.4|3926.4|3940.8|3928.8|3938|3926|1
1617699900000|2021-04-06 09:05:00|3937.7|3925.7|3936.7|3924.7|3938.2|3926.2|3934.8|3922.8|8
1617700200000|2021-04-06 09:10:00|3936.5|3924.5|3938.1|3926.1|3940.5|3928.5|3936|3924|5
1617700500000|2021-04-06 09:15:00|3938.4|3926.4|3937|3925|3938.4|3926.4|3933.8|3921.8|30
1617700800000|2021-04-06 09:20:00|3936.5|3924.5|3930.5|3918.5|3937|3925|3930.2|3918.2|78
1617701100000|2021-04-06 09:25:00|3931|3915|3928.7|3916.7|3931|3918.4|3924.7|3912.7|59
1617701400000|2021-04-06 09:30:00|3928.4|3916.4|3934.5|3922.5|3934.5|3922.5|3927.4|3915.4|13
1617701700000|2021-04-06 09:35:00|3934.7|3922.7|3935.6|3923.6|3938.4|3926.4|3933.3|3921.3|27
1617702000000|2021-04-06 09:40:00|3936|3924|3934.3|3922.3|3939.4|3927.4|3933.1|3921.1|23
1617702300000|2021-04-06 09:45:00|3934.5|3922.5|3925.1|3913.1|3936.5|3924.5|3924.8|3912.8|135
1617702600000|2021-04-06 09:50:00|3925.6|3913.6|3929.6|3917.6|3933.2|3921.2|3919|3907|108
1617702900000|2021-04-06 09:55:00|3929.3|3917.3|3925.1|3913.1|3936.6|3924.6|3925.1|3913.1|109
1617762600000|2021-04-07 02:30:00|3990.1|3974.1|3983|3971|3993.8|3981.8|3980.9|3965.6|11
1617762900000|2021-04-07 02:35:00|3983.3|3971.3|3983.8|3971.8|3988|3974.3|3972.3|3956.5|5
1617763200000|2021-04-07 02:40:00|3983.3|3971.3|3993|3981|3993.3|3981.3|3980.5|3966|33
1617763500000|2021-04-07 02:45:00|3993.3|3981.3|3982|3970|3993.8|3981.8|3980.8|3968.7|13
1617763800000|2021-04-07 02:50:00|3982.2|3970.2|3983|3971|3986|3974|3981.2|3969.2|6
1617764100000|2021-04-07 02:55:00|3982.7|3970.7|3974.5|3962.5|3983|3971|3974|3962|32
1617764400000|2021-04-07 03:00:00|3974.7|3962.7|3979.9|3967.9|3981.6|3969.6|3974.2|3962.2|26
1617764700000|2021-04-07 03:05:00|3980.1|3968.1|3978.6|3966.6|3981.4|3969.4|3978.1|3966.1|31
1617765000000|2021-04-07 03:10:00|3978.8|3966.8|3971.8|3959.8|3979.3|3967.3|3970.8|3958.8|72
1617765300000|2021-04-07 03:15:00|3972|3960|3964.9|3952.9|3974.5|3962.5|3963.2|3951.2|33
1617765600000|2021-04-07 03:20:00|3964.2|3952.2|3968.7|3952.7|3970.7|3957.7|3960.7|3948.7|56
1617765900000|2021-04-07 03:25:00|3966.2|3954.2|3967.7|3951.7|3969.4|3957.4|3961.4|3949.4|3
1617766200000|2021-04-07 03:30:00|3967.4|3951.4|3965.1|3953.1|3968.9|3955.4|3965.1|3950.9|0
1617766500000|2021-04-07 03:35:00|3964.9|3952.9|3961.3|3949.3|3965.6|3953.6|3961.3|3949.3|3
1617766800000|2021-04-07 03:40:00|3961.1|3949.1|3960.8|3948.8|3962.1|3950.1|3959.6|3947.6|2
1617767100000|2021-04-07 03:45:00|3961|3949|3968.5|3956.5|3969.5|3957.5|3960.8|3948.8|1
1617767400000|2021-04-07 03:50:00|3968.3|3956.3|3967.8|3955.8|3968.3|3956.3|3964.3|3952.3|16
1617767700000|2021-04-07 03:55:00|3968|3956|3964.5|3952.5|3969.2|3957.2|3964.5|3952.5|0
1617768000000|2021-04-07 04:00:00|3963.7|3951.7|3969.2|3957.2|3969.2|3957.2|3963.5|3951.5|1
1617768300000|2021-04-07 04:05:00|3968.9|3956.9|3966.4|3954.4|3969.7|3957.7|3965.9|3953.9|5
1617768600000|2021-04-07 04:10:00|3965.9|3953.9|3962.4|3950.4|3967.7|3955.7|3960.4|3948.4|6
1617768900000|2021-04-07 04:15:00|3962.1|3950.1|3949.8|3937.8|3962.1|3950.1|3949.8|3937.8|19
1617769200000|2021-04-07 04:20:00|3950.1|3938.1|3954.6|3942.6|3956.3|3944.3|3948.6|3936.6|13
1617769500000|2021-04-07 04:25:00|3954.8|3942.8|3954.1|3942.1|3957.6|3945.6|3953.1|3941.1|7
1617777000000|2021-04-07 06:30:00|3925.6|3913.6|3932.3|3916.3|3934.3|3921.3|3922.6|3910.6|24
1617777300000|2021-04-07 06:35:00|3931.8|3915.8|3943.3|3931.3|3945.3|3932.3|3929.1|3915.3|26
1617777600000|2021-04-07 06:40:00|3943.1|3931.1|3941.5|3929.5|3948.1|3935.8|3941.5|3929.5|29
1617777900000|2021-04-07 06:45:00|3942|3930|3941|3929|3943.3|3931.3|3939.6|3927.6|44
1617778200000|2021-04-07 06:50:00|3941.3|3929.3|3947|3931|3950.2|3936|3941.3|3929.3|22
1617778500000|2021-04-07 06:55:00|3947.2|3931.2|3947.5|3935.5|3947.7|3935.7|3939.5|3927.5|44
1617778800000|2021-04-07 07:00:00|3947.7|3935.7|3951.5|3939.5|3953|3941|3946.5|3934.5|10
1617779100000|2021-04-07 07:05:00|3952|3940|3953.4|3941.4|3953.7|3941.7|3948.4|3936.4|11
1617779400000|2021-04-07 07:10:00|3953.2|3941.2|3950.1|3938.1|3953.2|3941.2|3943.7|3931.7|22
1617779700000|2021-04-07 07:15:00|3950.6|3938.6|3943.4|3931.4|3950.6|3938.6|3943.4|3931.4|16
1617780000000|2021-04-07 07:20:00|3943.9|3931.9|3945.8|3933.8|3945.8|3933.8|3942.4|3930.4|16
1617780300000|2021-04-07 07:25:00|3946.3|3934.3|3955.8|3943.8|3960.3|3948.3|3946.3|3934.3|21
1617780600000|2021-04-07 07:30:00|3955.5|3943.5|3962.3|3950.3|3962.5|3950.5|3954.5|3942.5|12
1617780900000|2021-04-07 07:35:00|3962.5|3950.5|3977|3965|3979.2|3967.2|3962.5|3950.5|24
1617781200000|2021-04-07 07:40:00|3977.2|3965.2|3980.2|3968.2|3984.4|3972.4|3975|3963|14
1617781500000|2021-04-07 07:45:00|3979.9|3967.9|3977.6|3965.6|3982.9|3970.9|3973.7|3961.7|0
1617781800000|2021-04-07 07:50:00|3978.1|3966.1|3976.1|3964.1|3980.6|3968.6|3976.1|3964.1|4
1617782100000|2021-04-07 07:55:00|3976.4|3964.4|3976.6|3964.6|3980.6|3968.6|3975.6|3963.6|6
1617782400000|2021-04-07 08:00:00|3977.1|3965.1|3976.6|3964.6|3980.3|3968.3|3975.8|3963.8|23
1617782700000|2021-04-07 08:05:00|3975.3|3963.3|3984|3972|3986|3974|3975.3|3963.3|37
1617783000000|2021-04-07 08:10:00|3984.3|3972.3|3981|3969|3986|3974|3978.7|3966.7|26
1617783300000|2021-04-07 08:15:00|3980.5|3968.5|3971|3959|3980.7|3968.7|3970|3958|31
1617783600000|2021-04-07 08:20:00|3970.7|3958.7|3970.4|3958.4|3975.7|3963.7|3969.4|3957.4|41
1617783900000|2021-04-07 08:25:00|3970.2|3958.2|3970.6|3958.6|3973.7|3961.7|3968.4|3956.4|41
1617784200000|2021-04-07 08:30:00|3971.4|3959.4|3979.6|3967.6|3981.4|3969.4|3970.1|3958.1|46
1617784500000|2021-04-07 08:35:00|3979.9|3967.9|3979.8|3967.8|3981.1|3969.1|3975.9|3963.9|19
1617784800000|2021-04-07 08:40:00|3979.6|3967.6|3974.8|3962.8|3979.8|3967.8|3971.8|3959.8|15
1617785100000|2021-04-07 08:45:00|3973.3|3961.3|3975|3963|3976.5|3964.5|3969.8|3957.8|13
1617785400000|2021-04-07 08:50:00|3974.8|3962.8|3976.7|3964.7|3978|3966|3974.5|3962.5|1
1617785700000|2021-04-07 08:55:00|3976.5|3964.5|3973|3961|3976.5|3964.5|3971.7|3959.7|4
1617786000000|2021-04-07 09:00:00|3972.7|3960.7|3973.2|3961.2|3975.7|3963.7|3970.5|3958.5|3
1617786300000|2021-04-07 09:05:00|3972.9|3960.9|3970.7|3958.7|3974.2|3962.2|3970.2|3958.2|4
1617786600000|2021-04-07 09:10:00|3970.4|3958.4|3970.9|3958.9|3971.6|3959.6|3969.1|3957.1|20
1617786900000|2021-04-07 09:15:00|3971.1|3959.1|3970.6|3958.6|3974.4|3962.4|3968.4|3956.4|17
1617787200000|2021-04-07 09:20:00|3969.8|3957.8|3978.1|3966.1|3978.8|3966.8|3969.1|3957.1|15
1617787500000|2021-04-07 09:25:00|3978.3|3966.3|3971.3|3959.3|3979.1|3967.1|3970.5|3958.5|39
1617787800000|2021-04-07 09:30:00|3971.5|3959.5|3972.8|3960.8|3976.5|3964.5|3971.5|3959.5|24
1617788100000|2021-04-07 09:35:00|3973|3961|3970.2|3958.2|3974.5|3962.5|3969.5|3957.5|81
1617788400000|2021-04-07 09:40:00|3970|3958|3971.5|3959.5|3973.5|3961.5|3969.5|3957.5|27
1617788700000|2021-04-07 09:45:00|3971.2|3959.2|3968.2|3956.2|3975.7|3963.7|3967.4|3955.4|110
1617789000000|2021-04-07 09:50:00|3967.9|3955.9|3968.9|3956.9|3973.4|3961.4|3967.4|3955.4|47
1617789300000|2021-04-07 09:55:00|3969.4|3957.4|3966.1|3950.1|3976.9|3964.9|3962.9|3950.1|72
1617849000000|2021-04-08 02:30:00|3916.5|3904.5|3917.2|3905.2|3927.3|3915.3|3910.9|3896.5|73
1617849300000|2021-04-08 02:35:00|3917.5|3905.5|3917.8|3905.8|3919.5|3907.5|3908.1|3896.1|76
1617849600000|2021-04-08 02:40:00|3917|3905|3908.1|3896.1|3919.5|3907.5|3906.3|3894.3|155
1617849900000|2021-04-08 02:45:00|3907.8|3895.8|3903|3891|3907.8|3895.8|3891.3|3879.3|146
1617850200000|2021-04-08 02:50:00|3902.5|3890.5|3905.5|3893.5|3907.8|3895.8|3898.5|3886.5|16
1617850500000|2021-04-08 02:55:00|3905.7|3893.7|3910|3898|3910.5|3898.5|3903.7|3891.7|0
1617850800000|2021-04-08 03:00:00|3910.5|3898.5|3914.4|3902.4|3915.4|3903.4|3905.5|3893.5|2
1617851100000|2021-04-08 03:05:00|3914.2|3902.2|3910.8|3898.8|3914.2|3902.2|3908.8|3896.8|106
1617851400000|2021-04-08 03:10:00|3911|3899|3900.7|3888.7|3912|3900|3898.9|3886.9|92
1617851700000|2021-04-08 03:15:00|3900.9|3888.9|3901.7|3889.7|3906.5|3894.5|3900.9|3888.9|0
1617852000000|2021-04-08 03:20:00|3901.4|3889.4|3897.9|3885.9|3901.4|3889.4|3891.3|3879.3|56
1617852300000|2021-04-08 03:25:00|3898.1|3886.1|3903.3|3891.3|3906.1|3894.1|3895.9|3883.9|8
1617852600000|2021-04-08 03:30:00|3902.8|3890.8|3901.7|3889.7|3903.6|3891.6|3900.5|3888.5|1
1617852900000|2021-04-08 03:35:00|3901.2|3889.2|3904.5|3892.5|3906.6|3894.6|3901.2|3889.2|10
1617853200000|2021-04-08 03:40:00|3905|3893|3913.3|3901.3|3913.3|3901.3|3905|3893|23
1617853500000|2021-04-08 03:45:00|3913|3901|3915.2|3903.2|3920.2|3908.2|3912.8|3900.8|49
1617853800000|2021-04-08 03:50:00|3914.4|3902.4|3912.7|3900.7|3914.9|3902.9|3911.4|3899.4|14
1617854100000|2021-04-08 03:55:00|3912.4|3900.4|3908.3|3896.3|3912.9|3900.9|3906.9|3894.9|0
1617854400000|2021-04-08 04:00:00|3908.1|3896.1|3905.8|3893.8|3908.1|3896.1|3904.7|3892.7|9
1617854700000|2021-04-08 04:05:00|3905.5|3893.5|3902.7|3890.7|3905.5|3893.5|3901.5|3889.5|36
1617855000000|2021-04-08 04:10:00|3902.4|3890.4|3902.7|3890.7|3903.6|3891.6|3901.4|3889.4|21
1617855300000|2021-04-08 04:15:00|3902.4|3890.4|3904.7|3892.7|3905.7|3893.7|3902.4|3890.4|2
1617855600000|2021-04-08 04:20:00|3905.2|3893.2|3905.4|3893.4|3909.7|3897.7|3905.2|3893.2|6
1617855900000|2021-04-08 04:25:00|3905.9|3893.9|3906.3|3894.3|3910.1|3897|3904.6|3892.6|22
1617863400000|2021-04-08 06:30:00|3891.2|3879.2|3895.8|3883.8|3898.1|3886.1|3889|3877|127
1617863700000|2021-04-08 06:35:00|3896.1|3884.1|3892.1|3880.1|3899.3|3887.3|3889.5|3877.5|75
1617864000000|2021-04-08 06:40:00|3892.4|3880.4|3898.6|3886.6|3900.1|3888.1|3889.6|3877.6|29
1617864300000|2021-04-08 06:45:00|3898.8|3886.8|3911.3|3899.3|3912.8|3900.8|3898.6|3886.6|10
1617864600000|2021-04-08 06:50:00|3911.1|3899.1|3916.9|3904.9|3918|3906|3906.7|3894.7|23
1617864900000|2021-04-08 06:55:00|3916.4|3904.4|3915.2|3903.2|3920.6|3908.6|3913.5|3901.5|57
1617865200000|2021-04-08 07:00:00|3915|3903|3920.7|3908.7|3920.7|3908.7|3914.5|3902.5|1
1617865500000|2021-04-08 07:05:00|3921.2|3909.2|3934.4|3922.4|3934.4|3922.4|3919.2|3907.2|29
1617865800000|2021-04-08 07:10:00|3933.9|3921.9|3928.2|3916.2|3934.1|3922.1|3928.1|3916.1|96
1617866100000|2021-04-08 07:15:00|3928.5|3916.5|3949.9|3937.9|3955.2|3943.2|3928.2|3916.2|131
1617866400000|2021-04-08 07:20:00|3952.9|3936.9|3985.1|3973.1|3987.6|3973.8|3950.7|3936.9|77
1617866700000|2021-04-08 07:25:00|3987.4|3971.4|3999.7|3987.7|4006.3|3994.3|3979.7|3967.7|77
1617867000000|2021-04-08 07:30:00|3999.5|3987.5|4022|4010|4046.3|4030.3|3992.7|3980.7|107
1617867300000|2021-04-08 07:35:00|4020.9|4008.9|4006.3|3994.3|4025|4013|4005.8|3993.8|13
1617867600000|2021-04-08 07:40:00|4006.5|3994.5|4021.2|4009.2|4023|4011|4004.5|3992.5|38
1617867900000|2021-04-08 07:45:00|4022|4010|4023.6|4011.6|4027.7|4015.7|4021.7|4009.7|39
1617868200000|2021-04-08 07:50:00|4023.1|4011.1|4030.2|4018.2|4033.5|4021.5|4022.6|4010.6|47
1617868500000|2021-04-08 07:55:00|4030|4018|4034.4|4022.4|4035.2|4023.2|4028.7|4016.7|17
1617868800000|2021-04-08 08:00:00|4034.2|4022.2|4030.2|4018.2|4034.2|4022.2|4027.4|4014.2|2
1617869100000|2021-04-08 08:05:00|4030|4018|4027.7|4015.7|4032.1|4020.1|4027.5|4015.5|46
1617869400000|2021-04-08 08:10:00|4028|4016|4034.9|4022.9|4037.7|4025.7|4028|4016|26
1617869700000|2021-04-08 08:15:00|4035.2|4023.2|4026|4014|4035.4|4023.4|4025.6|4013.6|23
1617870000000|2021-04-08 08:20:00|4026.8|4014.8|4028.4|4016.4|4031.2|4017.9|4022.7|4010.7|34
1617870300000|2021-04-08 08:25:00|4028.7|4016.7|4029.2|4017.2|4032.4|4020.4|4027.4|4014.2|17
1617870600000|2021-04-08 08:30:00|4028.9|4016.9|4030.6|4018.6|4035.5|4023.5|4028.6|4016.6|9
1617870900000|2021-04-08 08:35:00|4030.8|4018.8|4019.9|4007.9|4031.6|4019.6|4016.2|4004.2|24
1617871200000|2021-04-08 08:40:00|4019.4|4007.4|4017.4|4005.4|4020.2|4008.2|4016.4|4004.4|9
1617871500000|2021-04-08 08:45:00|4018.1|4006.1|3998.9|3986.9|4018.1|4006.1|3998.4|3986.4|5
1617871800000|2021-04-08 08:50:00|3998.5|3986.5|3979.4|3967.4|3999.5|3987.5|3979.4|3967.4|31
1617872100000|2021-04-08 08:55:00|3979.7|3967.7|3963.7|3951.7|3980.4|3968.4|3954.4|3942.4|55
1617872400000|2021-04-08 09:00:00|3963.9|3951.9|3969.2|3957.2|3978.4|3966.4|3963.9|3951.9|19
1617872700000|2021-04-08 09:05:00|3969.5|3957.5|3972.9|3960.9|3973.7|3961.7|3968.1|3956.1|7
1617873000000|2021-04-08 09:10:00|3973.4|3961.4|3978.6|3966.6|3979.6|3967.6|3967.8|3955.8|5
1617873300000|2021-04-08 09:15:00|3980.7|3968.7|3982.4|3970.4|3985.9|3973.9|3975.4|3963.4|11
1617873600000|2021-04-08 09:20:00|3983.4|3971.4|3988.6|3976.6|3995.1|3983.1|3983.4|3971.4|5
1617873900000|2021-04-08 09:25:00|3988.4|3976.4|3987.4|3975.4|3998.4|3986.4|3986.6|3974.6|13
1617874200000|2021-04-08 09:30:00|3987.2|3975.2|3972.2|3960.2|3987.2|3975.2|3963.7|3949.2|16
1617874500000|2021-04-08 09:35:00|3974|3958|3964.4|3952.4|3974|3960.7|3958.4|3945.9|11
1617874800000|2021-04-08 09:40:00|3966.7|3950.7|3961.6|3949.6|3970.4|3957.5|3959.9|3945.7|181
1617875100000|2021-04-08 09:45:00|3957.7|3945.7|3927.8|3915.8|3959.5|3946|3925.6|3913.6|48
1617875400000|2021-04-08 09:50:00|3927.6|3915.6|3931.3|3919.3|3936.6|3924.6|3926.5|3914.5|24
1617875700000|2021-04-08 09:55:00|3932.5|3920.5|3912|3900|3933.8|3921|3911.2|3899.2|184
1617935400000|2021-04-09 02:30:00|3895.9|3883.9|3907.6|3895.6|3909.4|3897.4|3895.6|3883.5|6
1617935700000|2021-04-09 02:35:00|3907.9|3895.9|3910.6|3898.6|3921.3|3906.5|3907.9|3895.9|38
1617936000000|2021-04-09 02:40:00|3912.4|3896.4|3912.3|3900.3|3913.1|3901.1|3904.9|3892.8|13
1617936300000|2021-04-09 02:45:00|3912.1|3900.1|3913.4|3901.4|3915.6|3903.6|3910.9|3898.9|2
1617936600000|2021-04-09 02:50:00|3914|3902|3938|3926|3938.7|3926|3911.8|3899.8|15
1617936900000|2021-04-09 02:55:00|3938.5|3926.5|3951.5|3939.5|3954|3942|3937.5|3925.5|63
1617937200000|2021-04-09 03:00:00|3951.7|3939.7|3966.4|3954.4|3967|3955|3950.3|3938.3|78
1617937500000|2021-04-09 03:05:00|3966.1|3954.1|3963.4|3951.4|3968.9|3956.9|3960.1|3948.1|40
1617937800000|2021-04-09 03:10:00|3963.6|3951.6|3956.6|3944.6|3965.2|3953.2|3954.6|3941.1|91
1617938100000|2021-04-09 03:15:00|3956.4|3944.4|3960.7|3948.7|3963|3951|3950.8|3931.1|18
1617938400000|2021-04-09 03:20:00|3960.5|3948.5|3975.8|3963.8|3976.3|3964.3|3954.7|3934.7|31
1617938700000|2021-04-09 03:25:00|3976.3|3964.3|3971.7|3959.7|3979.9|3967.9|3969.1|3957.1|27
1617939000000|2021-04-09 03:30:00|3971.4|3959.4|3970.2|3958.2|3974.5|3962.5|3969.1|3957.1|6
1617939300000|2021-04-09 03:35:00|3969.9|3957.9|3964.8|3952.8|3969.9|3957.9|3964.1|3952.1|82
1617939600000|2021-04-09 03:40:00|3964.3|3952.3|3962.2|3950.2|3965.6|3953.6|3958.2|3946.2|127
1617939900000|2021-04-09 03:45:00|3961.7|3949.7|3969.4|3957.4|3969.9|3957.9|3957.1|3945.1|53
1617940200000|2021-04-09 03:50:00|3969.7|3957.7|3968.8|3956.8|3971.6|3959.6|3968.8|3956.8|26
1617940500000|2021-04-09 03:55:00|3969.3|3957.3|3976.2|3964.2|3977.4|3965.4|3969.3|3957.3|45
1617940800000|2021-04-09 04:00:00|3976.7|3964.7|3984.2|3972.2|3986|3974|3974.6|3962.6|64
1617941100000|2021-04-09 04:05:00|3984.4|3972.4|3985|3973|3985.2|3973.2|3979.5|3967.5|35
1617941400000|2021-04-09 04:10:00|3985.3|3973.3|3984.1|3972.1|3987.4|3975.4|3980.9|3968.9|184
1617941700000|2021-04-09 04:15:00|3984.3|3972.3|3986|3974|3989.7|3977.7|3983.6|3971.6|9
1617942000000|2021-04-09 04:20:00|3986.6|3974.6|3989.6|3977.6|3994.1|3982.1|3986.6|3974.6|6
1617942300000|2021-04-09 04:25:00|3990.1|3978.1|3996.8|3984.8|3997.5|3985.5|3989.6|3977.6|26
1617949800000|2021-04-09 06:30:00|3993.7|3981.7|3967.8|3951.8|3994|3982|3959.6|3945.3|167
1617950100000|2021-04-09 06:35:00|3966.8|3954.8|3964.4|3952.4|3969.5|3956.4|3963.8|3951.5|12
1617950400000|2021-04-09 06:40:00|3963.8|3951.8|3958.1|3946.1|3964.5|3952.5|3946.7|3932.9|15
1617950700000|2021-04-09 06:45:00|3957.8|3945.8|3940.5|3928.5|3963.8|3951.8|3940|3927.1|44
1617951000000|2021-04-09 06:50:00|3940.2|3928.2|3923.6|3911.6|3942.5|3930.5|3922.5|3910.4|107
1617951300000|2021-04-09 06:55:00|3923.8|3911.8|3936.9|3924.9|3938.2|3926.2|3923.8|3911.8|42
1617951600000|2021-04-09 07:00:00|3937.4|3925.4|3950.8|3938.8|3951.6|3939.6|3935.2|3923.2|67
1617951900000|2021-04-09 07:05:00|3950.6|3938.6|3926|3914|3950.6|3938.6|3917.4|3905.4|24
1617952200000|2021-04-09 07:10:00|3926.3|3914.3|3927.5|3915.5|3928.8|3916.8|3916.3|3904.3|10
1617952500000|2021-04-09 07:15:00|3928.3|3916.3|3921.3|3909.3|3937.9|3925.9|3920.6|3908.6|290
1617952800000|2021-04-09 07:20:00|3921.1|3909.1|3922.7|3910.7|3922.7|3910.7|3909.8|3897.8|8
1617953100000|2021-04-09 07:25:00|3922.4|3910.4|3935.4|3923.4|3936.2|3923.5|3920.7|3908.7|35
1617953400000|2021-04-09 07:30:00|3934.7|3922.7|3933.1|3921.1|3936.2|3924.2|3930.3|3918.3|2
1617953700000|2021-04-09 07:35:00|3932.6|3920.6|3927.8|3915.8|3933.3|3921.3|3923.9|3911.9|9
1617954000000|2021-04-09 07:40:00|3927.5|3915.5|3932.2|3920.2|3936.9|3924.9|3927.2|3915.2|4
1617954300000|2021-04-09 07:45:00|3931.9|3919.9|3934.1|3918.1|3936.3|3920.3|3927.7|3914.4|9
1617954600000|2021-04-09 07:50:00|3933.5|3917.5|3936|3924|3938.5|3925|3933.2|3917.5|0
1617954900000|2021-04-09 07:55:00|3936.5|3924.5|3922.6|3910.6|3938.7|3924.9|3922.1|3910.1|0
1617955200000|2021-04-09 08:00:00|3922.1|3910.1|3932.7|3916.7|3933.7|3918.5|3913.8|3901.8|16
1617955500000|2021-04-09 08:05:00|3932.5|3916.5|3928.7|3916.7|3932.5|3918.2|3924.7|3909.4|2
1617955800000|2021-04-09 08:10:00|3926.9|3914.9|3930|3918|3930|3918|3923.5|3911.2|12
1617956100000|2021-04-09 08:15:00|3931|3919|3926.8|3914.8|3931.5|3919.5|3922.3|3909.9|6
1617956400000|2021-04-09 08:20:00|3926|3914|3923.6|3911.6|3926.8|3914.8|3917.4|3905|3
1617956700000|2021-04-09 08:25:00|3923.8|3911.8|3922.7|3910.7|3926.4|3914.4|3915.2|3903.2|2
1617957000000|2021-04-09 08:30:00|3922.5|3910.5|3930.6|3918.6|3933.7|3921.7|3919.1|3906.6|36
1617957300000|2021-04-09 08:35:00|3930.1|3918.1|3944.9|3932.9|3945.1|3933.1|3928.1|3916.1|17
1617957600000|2021-04-09 08:40:00|3944.7|3932.7|3934.5|3922.5|3944.7|3932.7|3931.3|3919.3|39
1617957900000|2021-04-09 08:45:00|3934.7|3922.7|3933.7|3921.7|3938.5|3926.5|3931.7|3919.7|23
1617958200000|2021-04-09 08:50:00|3933.2|3921.2|3917.3|3905.3|3933.9|3921.9|3916.5|3904.5|99
1617958500000|2021-04-09 08:55:00|3917.6|3905.6|3913|3901|3918.3|3906.3|3904.5|3892.5|152
1617958800000|2021-04-09 09:00:00|3912.8|3900.8|3924.9|3912.9|3926.7|3914.7|3911.7|3899.7|45
1617959100000|2021-04-09 09:05:00|3925.2|3913.2|3915.6|3903.6|3927.9|3915.9|3915.6|3903.6|28
1617959400000|2021-04-09 09:10:00|3915.3|3903.3|3918.3|3906.3|3921.8|3909.8|3915.3|3903.3|12
1617959700000|2021-04-09 09:15:00|3917.9|3905.9|3896.4|3884.4|3918.4|3906.4|3884.1|3872.1|291
1617960000000|2021-04-09 09:20:00|3896|3884|3895.5|3883.5|3896.9|3884.9|3887.6|3875.6|109
1617960300000|2021-04-09 09:25:00|3895.3|3883.3|3914.3|3902.3|3915.4|3903.4|3895|3883|64
1617960600000|2021-04-09 09:30:00|3914.6|3902.6|3911.2|3899.2|3923.3|3911.3|3907.4|3895.4|28
1617960900000|2021-04-09 09:35:00|3911|3899|3907.6|3895.6|3921|3909|3907|3895|24
1617961200000|2021-04-09 09:40:00|3907.3|3895.3|3917|3905|3917|3905|3906.2|3894.2|60
1617961500000|2021-04-09 09:45:00|3917.5|3905.5|3916.2|3904.2|3919.6|3907.6|3914|3902|29
1617961800000|2021-04-09 09:50:00|3915.9|3903.9|3918.9|3906.9|3920.1|3908.1|3914.5|3902.5|10
1617962100000|2021-04-09 09:55:00|3919.1|3907.1|3901.4|3885.4|3919.4|3907.4|3894.3|3881.1|202
1618194600000|2021-04-12 02:30:00|3886.8|3866.8|3871.6|3859.6|3888.7|3874.9|3866.2|3851.1|77
1618194900000|2021-04-12 02:35:00|3871.9|3859.9|3851|3839|3871.9|3859.9|3850.5|3838.5|62
1618195200000|2021-04-12 02:40:00|3851.3|3839.3|3845.3|3833.3|3851.3|3839.3|3840.2|3828.2|10
1618195500000|2021-04-12 02:45:00|3845|3833|3853.6|3841.6|3857.6|3845.6|3841.3|3829.3|4
1618195800000|2021-04-12 02:50:00|3853.4|3841.4|3858.2|3846.2|3858.6|3846.6|3843.9|3830.3|7
1618196100000|2021-04-12 02:55:00|3858.1|3846.1|3861.5|3849.5|3867.1|3855.1|3856.1|3842.1|0
1618196400000|2021-04-12 03:00:00|3861.9|3849.9|3869.4|3857.4|3872.9|3860.9|3856.2|3844.2|17
1618196700000|2021-04-12 03:05:00|3871.2|3855.2|3881.3|3869.3|3884.2|3870.8|3865.9|3852.5|14
1618197000000|2021-04-12 03:10:00|3881.6|3869.6|3866.6|3854.6|3892.3|3878.5|3863.6|3850.3|9
1618197300000|2021-04-12 03:15:00|3866.8|3854.8|3856.9|3844.9|3869.1|3857.1|3855.4|3843.1|12
1618197600000|2021-04-12 03:20:00|3856.4|3844.4|3858.5|3846.5|3865.9|3853.9|3856.4|3844.4|16
1618197900000|2021-04-12 03:25:00|3858.2|3846.2|3854.3|3842.3|3859.6|3847.6|3848.3|3836.3|45
1618198200000|2021-04-12 03:30:00|3854.1|3842.1|3853.1|3841.1|3858.6|3845.6|3848.3|3836.3|11
1618198500000|2021-04-12 03:35:00|3852.8|3840.8|3851.6|3839.6|3853.9|3841.4|3849.5|3837.5|26
1618198800000|2021-04-12 03:40:00|3851.9|3839.9|3843.2|3831.2|3854.8|3842.8|3842.4|3829.4|1
1618199100000|2021-04-12 03:45:00|3843.5|3831.5|3847.8|3835.8|3848.5|3835.8|3841.3|3829.3|3
1618199400000|2021-04-12 03:50:00|3848.2|3836.2|3845.6|3833.6|3849.5|3837.5|3845.6|3833.6|1
1618199700000|2021-04-12 03:55:00|3845.4|3833.4|3844.4|3832.4|3846.3|3834.3|3842.8|3830.8|23
1618200000000|2021-04-12 04:00:00|3844.3|3832.3|3833.9|3821.9|3844.3|3832.3|3830.4|3818.4|25
1618200300000|2021-04-12 04:05:00|3834.4|3822.4|3832.4|3820.4|3835.9|3823.9|3832.4|3820.4|3
1618200600000|2021-04-12 04:10:00|3832.1|3820.1|3829.5|3817.5|3832.6|3820.6|3827.7|3815.7|41
1618200900000|2021-04-12 04:15:00|3830.1|3818.1|3827.3|3815.3|3830.5|3818.5|3824.4|3812.4|50
1618201200000|2021-04-12 04:20:00|3827.4|3815.4|3831.6|3819.6|3834.7|3822.7|3826.6|3814.6|5
1618201500000|2021-04-12 04:25:00|3832.6|3820.6|3826.9|3814.9|3835.2|3822.5|3823|3811|48
1618209000000|2021-04-12 06:30:00|3787.1|3775.1|3790.1|3778.1|3793|3780.3|3779.1|3767.1|53
1618209300000|2021-04-12 06:35:00|3790.2|3778.2|3795.9|3783.9|3798.6|3785.4|3790.2|3778.2|5
1618209600000|2021-04-12 06:40:00|3796.4|3784.4|3780.3|3768.3|3796.4|3784.4|3779.9|3767.9|137
1618209900000|2021-04-12 06:45:00|3781.1|3769.1|3783.8|3771.8|3786.1|3772.4|3773.6|3761.6|63
1618210200000|2021-04-12 06:50:00|3785.8|3773.8|3796.2|3784.2|3797|3785|3784.6|3772.1|39
1618210500000|2021-04-12 06:55:00|3796.3|3784.3|3792.7|3780.7|3797.3|3785.3|3789.3|3777.3|142
1618210800000|2021-04-12 07:00:00|3792.6|3780.6|3797|3785|3800.2|3787.7|3792.6|3780.6|65
1618211100000|2021-04-12 07:05:00|3796.7|3784.7|3801.5|3789.5|3807.4|3795.4|3796.7|3784.7|6
1618211400000|2021-04-12 07:10:00|3801.8|3789.8|3805.1|3793.1|3807.8|3795.8|3797.5|3785.5|5
1618211700000|2021-04-12 07:15:00|3805.3|3793.3|3805|3793|3812|3800|3804.4|3792.4|55
1618212000000|2021-04-12 07:20:00|3805.5|3793.5|3783.3|3771.3|3807.3|3795.3|3782.6|3770.6|45
1618212300000|2021-04-12 07:25:00|3783.1|3771.1|3782.4|3770.4|3787.1|3775.1|3778.5|3766.5|111
1618212600000|2021-04-12 07:30:00|3781.9|3769.9|3776.9|3764.9|3782.4|3770.4|3774.5|3762.5|29
1618212900000|2021-04-12 07:35:00|3777.7|3765.7|3770.6|3754.6|3777.7|3765.7|3763.5|3751.5|63
1618213200000|2021-04-12 07:40:00|3770.2|3754.2|3784.1|3772.1|3785.4|3773.4|3766.9|3753.9|7
1618213500000|2021-04-12 07:45:00|3783.7|3771.7|3789.4|3777.4|3789.4|3777.4|3783.2|3767.2|1
1618213800000|2021-04-12 07:50:00|3792.2|3776.2|3789.6|3773.6|3793.6|3781.6|3787.2|3770.2|1
1618214100000|2021-04-12 07:55:00|3790|3774|3788.2|3776.2|3790.6|3778.6|3785|3771.1|10
1618214400000|2021-04-12 08:00:00|3788.6|3776.6|3780.8|3768.8|3788.9|3776.9|3780|3768|28
1618214700000|2021-04-12 08:05:00|3781.3|3769.3|3790|3778|3790|3778|3780.8|3768|4
1618215000000|2021-04-12 08:10:00|3790.1|3778.1|3784.8|3772.8|3792.3|3780.3|3784.8|3772.3|15
1618215300000|2021-04-12 08:15:00|3786.3|3770.3|3785.5|3773.5|3786.5|3774.5|3778.5|3766.5|13
1618215600000|2021-04-12 08:20:00|3785.8|3773.8|3789.9|3777.9|3789.9|3777.9|3783.4|3771.4|0
1618215900000|2021-04-12 08:25:00|3789.4|3777.4|3778.2|3766.2|3789.4|3777.4|3776.4|3764.4|11
1618216200000|2021-04-12 08:30:00|3777.7|3765.7|3782.8|3770.8|3782.8|3770.8|3777.7|3765.7|4
1618216500000|2021-04-12 08:35:00|3782.5|3770.5|3781.8|3769.8|3784.7|3772.7|3780.1|3768.1|1
1618216800000|2021-04-12 08:40:00|3782.1|3770.1|3787.6|3775.6|3788.6|3775.6|3780.1|3768.1|19
1618217100000|2021-04-12 08:45:00|3787.7|3775.7|3789.9|3777.9|3790.6|3778.6|3786.4|3774.4|2
1618217400000|2021-04-12 08:50:00|3790.4|3778.4|3797.2|3785.2|3799.6|3787.6|3790.4|3778.4|8
1618217700000|2021-04-12 08:55:00|3796.9|3784.9|3795.5|3783.5|3797.2|3785.2|3789.3|3776|1
1618218000000|2021-04-12 09:00:00|3795.9|3783.9|3791.3|3779.3|3798.2|3786.2|3789.8|3777.8|8
1618218300000|2021-04-12 09:05:00|3790.8|3778.8|3774.5|3762.5|3790.8|3778.8|3774.5|3762.5|18
1618218600000|2021-04-12 09:10:00|3774.9|3762.9|3774.2|3762.2|3780.2|3767.2|3771.2|3759.2|7
1618218900000|2021-04-12 09:15:00|3774|3762|3773.1|3761.1|3775.2|3763.2|3770|3758|0
1618219200000|2021-04-12 09:20:00|3773.5|3761.5|3772.1|3760.1|3783|3771|3771.6|3759.6|7
1618219500000|2021-04-12 09:25:00|3772.3|3760.3|3784.1|3772.1|3784.1|3772.1|3771.1|3759.1|9
1618219800000|2021-04-12 09:30:00|3784.9|3772.9|3770.3|3758.3|3790.6|3778.6|3769|3757|20
1618220100000|2021-04-12 09:35:00|3769.3|3757.3|3768.9|3756.9|3769.3|3757.3|3759.1|3747.1|61
1618220400000|2021-04-12 09:40:00|3768.6|3756.6|3770.4|3758.4|3779.8|3767.8|3761.9|3749.9|10
1618220700000|2021-04-12 09:45:00|3769|3757|3760.7|3748.7|3769.9|3757.9|3759|3747|54
1618221000000|2021-04-12 09:50:00|3760.4|3748.4|3766.6|3754.6|3769.1|3756.3|3751|3739|58
1618221300000|2021-04-12 09:55:00|3767|3755|3749.6|3737.6|3769.8|3756.8|3749.1|3737.1|60
1618281000000|2021-04-13 02:30:00|3757.8|3745.8|3767.1|3755.1|3770.5|3758.5|3752.8|3740.8|519
1618281300000|2021-04-13 02:35:00|3766.2|3754.2|3772.3|3760.3|3772.3|3760.3|3764.6|3752.6|401
1618281600000|2021-04-13 02:40:00|3772.2|3760.2|3784.7|3772.7|3786.6|3774.6|3772.2|3760.2|605
1618281900000|2021-04-13 02:45:00|3784.5|3772.5|3783.4|3771.4|3786.7|3774.7|3780.1|3768.1|258
1618282200000|2021-04-13 02:50:00|3783.6|3771.6|3779.9|3767.9|3784.8|3772.8|3775.9|3763.9|379
1618282500000|2021-04-13 02:55:00|3779.8|3767.8|3781|3769|3784.6|3772.6|3778.6|3766.6|231
1618282800000|2021-04-13 03:00:00|3781.4|3769.4|3771.6|3759.6|3783.9|3771.9|3770.6|3758.6|214
1618283100000|2021-04-13 03:05:00|3771.3|3759.3|3771.4|3759.4|3775|3763|3767.3|3755.3|292
1618283400000|2021-04-13 03:10:00|3771.6|3759.6|3774.4|3762.4|3774.9|3762.9|3767.8|3755.8|188
1618283700000|2021-04-13 03:15:00|3774.8|3762.8|3784|3772|3787.2|3775.2|3773.4|3761.4|307
1618284000000|2021-04-13 03:20:00|3783.9|3771.9|3781|3769|3786.5|3774.5|3777.7|3765.7|198
1618284300000|2021-04-13 03:25:00|3781.5|3769.5|3784.9|3772.9|3791.1|3779.1|3781.3|3769.3|317
1618284600000|2021-04-13 03:30:00|3784.2|3772.2|3772.9|3760.9|3784.2|3772.2|3772.2|3760.2|69
1618284900000|2021-04-13 03:35:00|3772.4|3760.4|3774|3762|3776|3764|3771.2|3759.2|114
1618285200000|2021-04-13 03:40:00|3774.3|3762.3|3772.8|3760.8|3775.5|3763.5|3772.5|3760.5|58
1618285500000|2021-04-13 03:45:00|3773.3|3761.3|3775.5|3763.5|3775.5|3763.5|3769.3|3757.3|93
1618285800000|2021-04-13 03:50:00|3774.6|3762.6|3778|3766|3778|3766|3774.6|3762.6|93
1618286100000|2021-04-13 03:55:00|3777.3|3765.3|3776.3|3764.3|3778|3766|3776.3|3764.3|34
1618286400000|2021-04-13 04:00:00|3776.6|3764.6|3773.7|3761.7|3777.1|3765.1|3771.6|3759.6|59
1618286700000|2021-04-13 04:05:00|3773.9|3761.9|3775.5|3763.5|3775.6|3763.6|3773.9|3761.9|24
1618287000000|2021-04-13 04:10:00|3775.3|3763.3|3774.1|3762.1|3776.6|3764.6|3771.9|3759.9|75
1618287300000|2021-04-13 04:15:00|3773.4|3761.4|3771.9|3759.9|3773.4|3761.4|3767.4|3755.4|118
1618287600000|2021-04-13 04:20:00|3771.4|3759.4|3772.3|3760.3|3772.8|3760.8|3771.1|3759.1|39
1618287900000|2021-04-13 04:25:00|3772.4|3760.4|3769.9|3757.9|3773.6|3761.6|3768.3|3756.3|154
1618295400000|2021-04-13 06:30:00|3794.6|3782.6|3805.3|3793.3|3806.3|3794.3|3794.2|3782.2|981
1618295700000|2021-04-13 06:35:00|3805.4|3793.4|3811.3|3799.3|3813.1|3801.1|3804.5|3792.5|405
1618296000000|2021-04-13 06:40:00|3811.6|3799.6|3798.9|3786.9|3812.1|3800.1|3798.5|3786.5|539
1618296300000|2021-04-13 06:45:00|3798.2|3786.2|3802|3790|3803.3|3791.3|3796.1|3784.1|198
1618296600000|2021-04-13 06:50:00|3802.9|3790.9|3801|3789|3804.3|3792.3|3799.7|3787.7|189
1618296900000|2021-04-13 06:55:00|3800.6|3788.6|3800.7|3788.7|3802.3|3790.3|3796.1|3784.1|275
1618297200000|2021-04-13 07:00:00|3801.1|3789.1|3801.3|3789.3|3803|3791|3799.6|3787.6|107
1618297500000|2021-04-13 07:05:00|3802.1|3790.1|3806.7|3794.7|3810|3798|3802.1|3790.1|215
1618297800000|2021-04-13 07:10:00|3806.8|3794.8|3798.6|3786.6|3808.7|3796.7|3797.7|3785.7|143
1618298100000|2021-04-13 07:15:00|3799.1|3787.1|3800|3788|3803.4|3791.4|3798.6|3786.6|127
1618298400000|2021-04-13 07:20:00|3799.9|3787.9|3808.3|3796.3|3810.6|3798.6|3799.5|3787.5|134
1618298700000|2021-04-13 07:25:00|3808.6|3796.6|3805.7|3793.7|3809.5|3797.5|3804.4|3792.4|59
1618299000000|2021-04-13 07:30:00|3805.6|3793.6|3826.7|3814.7|3842|3830|3805.6|3793.6|852
1618299300000|2021-04-13 07:35:00|3827.2|3815.2|3830.4|3818.4|3832.1|3820.1|3823|3811|258
1618299600000|2021-04-13 07:40:00|3829.9|3817.9|3826.5|3814.5|3830.9|3818.9|3822.1|3810.1|185
1618299900000|2021-04-13 07:45:00|3827.4|3815.4|3833.6|3821.6|3837.9|3825.9|3826.9|3814.9|298
1618300200000|2021-04-13 07:50:00|3834|3822|3843|3831|3845.7|3833.7|3833.6|3821.6|504
1618300500000|2021-04-13 07:55:00|3842.9|3830.9|3820.1|3808.1|3842.9|3830.9|3819.6|3807.6|325
1618300800000|2021-04-13 08:00:00|3819.8|3807.8|3822.9|3810.9|3824.1|3812.1|3814.6|3802.6|527
1618301100000|2021-04-13 08:05:00|3823.6|3811.6|3829.7|3817.7|3829.7|3817.7|3818.7|3806.7|321
1618301400000|2021-04-13 08:10:00|3830.8|3818.8|3828.1|3816.1|3836.7|3824.7|3826.8|3814.8|207
1618301700000|2021-04-13 08:15:00|3828.3|3816.3|3827.5|3815.5|3829.9|3817.9|3818.6|3806.6|202
1618302000000|2021-04-13 08:20:00|3827.1|3815.1|3831.8|3819.8|3832.3|3820.3|3824.5|3812.5|113
1618302300000|2021-04-13 08:25:00|3832.1|3820.1|3830.8|3818.8|3832.3|3820.3|3829.9|3817.9|67
1618302600000|2021-04-13 08:30:00|3830.7|3818.7|3829.9|3817.9|3834.4|3822.4|3827.2|3815.2|236
1618302900000|2021-04-13 08:35:00|3830.1|3818.1|3832.8|3820.8|3836.3|3824.3|3830.1|3818.1|154
1618303200000|2021-04-13 08:40:00|3833.2|3821.2|3826.8|3814.8|3833.7|3821.7|3824.4|3812.4|221
1618303500000|2021-04-13 08:45:00|3827|3815|3828.2|3816.2|3831.3|3819.3|3823.8|3811.8|329
1618303800000|2021-04-13 08:50:00|3827.4|3815.4|3832.9|3820.9|3835.9|3823.9|3827.4|3815.4|115
1618304100000|2021-04-13 08:55:00|3833.4|3821.4|3832.7|3820.7|3835.8|3823.8|3832.2|3820.2|113
1618304400000|2021-04-13 09:00:00|3833.1|3821.1|3829.6|3817.6|3837.7|3825.7|3828.7|3816.7|244
1618304700000|2021-04-13 09:05:00|3829.7|3817.7|3834.9|3822.9|3837.4|3825.4|3829.7|3817.7|149
1618305000000|2021-04-13 09:10:00|3835.3|3823.3|3834|3822|3836.1|3824.1|3832.7|3820.7|175
1618305300000|2021-04-13 09:15:00|3834.4|3822.4|3831.8|3819.8|3835.4|3823.4|3828.9|3816.9|64
1618305600000|2021-04-13 09:20:00|3832|3820|3822.9|3810.9|3833.5|3821.5|3822.9|3810.9|263
1618305900000|2021-04-13 09:25:00|3823.6|3811.6|3828.7|3816.7|3831.6|3819.6|3823.6|3811.6|173
1618306200000|2021-04-13 09:30:00|3828.6|3816.6|3831.5|3819.5|3832.6|3820.6|3823.3|3811.3|212
1618306500000|2021-04-13 09:35:00|3831|3819|3830.3|3818.3|3833.1|3821.1|3826.8|3814.8|159
1618306800000|2021-04-13 09:40:00|3832.6|3820.6|3836.5|3824.5|3843.1|3831.1|3832.6|3820.6|718
1618307100000|2021-04-13 09:45:00|3836.8|3824.8|3840.8|3828.8|3843.9|3831.9|3836.8|3824.8|443
1618307400000|2021-04-13 09:50:00|3840.9|3828.9|3821.6|3809.6|3842.2|3830.2|3821.5|3809.5|312
1618307700000|2021-04-13 09:55:00|3821.5|3809.5|3812.2|3800.2|3821.9|3809.9|3804.9|3792.9|1155
1618367400000|2021-04-14 02:30:00|3840.6|3828.6|3850.7|3838.7|3850.7|3838.7|3840.5|3828.5|676
1618367700000|2021-04-14 02:35:00|3851.7|3839.7|3854.1|3842.1|3855.1|3843.1|3847.1|3835.1|708
1618368000000|2021-04-14 02:40:00|3854.6|3842.6|3839.3|3827.3|3857.1|3845.1|3834.4|3822.4|329
1618368300000|2021-04-14 02:45:00|3838.8|3826.8|3811.5|3799.5|3840.3|3828.3|3811|3799|457
1618368600000|2021-04-14 02:50:00|3811.9|3799.9|3825.1|3813.1|3828|3816|3811.3|3799.3|352
1618368900000|2021-04-14 02:55:00|3825|3813|3818.4|3806.4|3825.6|3813.6|3812.4|3800.4|283
1618369200000|2021-04-14 03:00:00|3818|3806|3815.8|3803.8|3819.2|3807.2|3802.4|3790.4|423
1618369500000|2021-04-14 03:05:00|3816|3804|3829.7|3817.7|3831.5|3819.5|3813.8|3801.8|239
1618369800000|2021-04-14 03:10:00|3828.9|3816.9|3829.2|3817.2|3840|3828|3825.9|3813.9|302
1618370100000|2021-04-14 03:15:00|3828.8|3816.8|3819.9|3807.9|3832.1|3820.1|3811.5|3799.5|233
1618370400000|2021-04-14 03:20:00|3819.7|3807.7|3804|3792|3821|3809|3800.5|3788.5|614
1618370700000|2021-04-14 03:25:00|3803.6|3791.6|3800.3|3788.3|3809|3797|3799.8|3787.8|269
1618371000000|2021-04-14 03:30:00|3801.1|3789.1|3796|3784|3802.8|3790.8|3791.3|3779.3|395
1618371300000|2021-04-14 03:35:00|3795.7|3783.7|3797.8|3785.8|3804|3792|3793.8|3781.8|222
1618371600000|2021-04-14 03:40:00|3798.1|3786.1|3796.6|3784.6|3802.4|3790.4|3796.1|3784.1|86
1618371900000|2021-04-14 03:45:00|3796.2|3784.2|3798.7|3786.7|3798.7|3786.7|3793.3|3781.3|160
1618372200000|2021-04-14 03:50:00|3798.3|3786.3|3804.9|3792.9|3809.8|3797.8|3798.3|3786.3|216
1618372500000|2021-04-14 03:55:00|3804.5|3792.5|3802.4|3790.4|3804.5|3792.5|3799.5|3787.5|61
1618372800000|2021-04-14 04:00:00|3802.7|3790.7|3796.8|3784.8|3806.3|3794.3|3796.6|3784.6|77
1618373100000|2021-04-14 04:05:00|3797.6|3785.6|3784.8|3772.8|3798.9|3786.9|3782.7|3770.7|280
1618373400000|2021-04-14 04:10:00|3785.2|3773.2|3783.2|3771.2|3785.2|3773.2|3780.5|3768.5|108
1618373700000|2021-04-14 04:15:00|3783.4|3771.4|3775.4|3763.4|3783.7|3771.7|3770.3|3758.3|362
1618374000000|2021-04-14 04:20:00|3775.2|3763.2|3777.2|3765.2|3782.2|3770.2|3772.8|3760.8|295
1618374300000|2021-04-14 04:25:00|3777.5|3765.5|3784.5|3772.5|3787.5|3775.5|3777.5|3765.5|279
1618381800000|2021-04-14 06:30:00|3784.6|3772.6|3779.5|3767.5|3790.8|3778.8|3778.3|3766.3|245
1618382100000|2021-04-14 06:35:00|3779.1|3767.1|3794.5|3782.5|3795.1|3783.1|3778.8|3766.8|243
1618382400000|2021-04-14 06:40:00|3794.1|3782.1|3801.1|3789.1|3801.6|3789.6|3793.6|3781.6|178
1618382700000|2021-04-14 06:45:00|3801.5|3789.5|3817.7|3805.7|3819.1|3807.1|3800.8|3788.8|355
1618383000000|2021-04-14 06:50:00|3818.1|3806.1|3815.6|3803.6|3818.4|3806.4|3811.8|3799.8|374
1618383300000|2021-04-14 06:55:00|3816.4|3804.4|3822.1|3810.1|3824|3812|3815.8|3803.8|384
1618383600000|2021-04-14 07:00:00|3821.9|3809.9|3812.8|3800.8|3824.2|3812.2|3811.4|3799.4|359
1618383900000|2021-04-14 07:05:00|3812.4|3800.4|3817|3805|3821.6|3809.6|3810.5|3798.5|139
1618384200000|2021-04-14 07:10:00|3816.1|3804.1|3810.5|3798.5|3816.1|3804.1|3807.2|3795.2|163
1618384500000|2021-04-14 07:15:00|3810.3|3798.3|3823.3|3811.3|3823.8|3811.8|3810.3|3798.3|142
1618384800000|2021-04-14 07:20:00|3822.9|3810.9|3829.3|3817.3|3833.1|3821.1|3822.9|3810.9|256
1618385100000|2021-04-14 07:25:00|3829.6|3817.6|3829.9|3817.9|3834.9|3822.9|3823.2|3811.2|358
1618385400000|2021-04-14 07:30:00|3829.1|3817.1|3830.6|3818.6|3831.6|3819.6|3825.7|3813.7|142
1618385700000|2021-04-14 07:35:00|3828.8|3816.8|3838.4|3826.4|3842.7|3830.7|3828.1|3816.1|326
1618386000000|2021-04-14 07:40:00|3838.8|3826.8|3840.2|3828.2|3841.5|3829.5|3838.4|3826.4|194
1618386300000|2021-04-14 07:45:00|3839.9|3827.9|3835.3|3823.3|3839.9|3827.9|3834.2|3822.2|264
1618386600000|2021-04-14 07:50:00|3835.2|3823.2|3828.8|3816.8|3835.4|3823.4|3827.1|3815.1|222
1618386900000|2021-04-14 07:55:00|3828.7|3816.7|3830.9|3818.9|3832.7|3820.7|3827.9|3815.9|132
1618387200000|2021-04-14 08:00:00|3830.7|3818.7|3823.2|3811.2|3830.7|3818.7|3819.5|3807.5|303
1618387500000|2021-04-14 08:05:00|3822.8|3810.8|3838.9|3826.9|3840.2|3828.2|3822.8|3810.8|336
1618387800000|2021-04-14 08:10:00|3839.3|3827.3|3840.8|3828.8|3841.2|3829.2|3838.7|3826.7|139
1618388100000|2021-04-14 08:15:00|3841.1|3829.1|3846.5|3834.5|3846.8|3834.8|3839.6|3827.6|654
1618388400000|2021-04-14 08:20:00|3846.3|3834.3|3850.4|3838.4|3850.4|3838.4|3843.9|3831.9|594
1618388700000|2021-04-14 08:25:00|3850.1|3838.1|3843.4|3831.4|3850.4|3838.4|3843.4|3831.4|164
1618389000000|2021-04-14 08:30:00|3843|3831|3850.8|3838.8|3851.5|3839.5|3843|3831|208
1618389300000|2021-04-14 08:35:00|3850.7|3838.7|3852.6|3840.6|3853.8|3841.8|3847.4|3835.4|319
1618389600000|2021-04-14 08:40:00|3852.9|3840.9|3845.5|3833.5|3852.9|3840.9|3844.1|3832.1|152
1618389900000|2021-04-14 08:45:00|3845.9|3833.9|3853.1|3841.1|3856.4|3844.4|3845.9|3833.9|328
1618390200000|2021-04-14 08:50:00|3853|3841|3859.4|3847.4|3860.1|3848.1|3851.7|3839.7|408
1618390500000|2021-04-14 08:55:00|3859.9|3847.9|3865.8|3853.8|3865.8|3853.8|3859.4|3847.4|518
1618390800000|2021-04-14 09:00:00|3865.4|3853.4|3853.6|3841.6|3865.4|3853.4|3850.5|3838.5|263
1618391100000|2021-04-14 09:05:00|3853.5|3841.5|3848.6|3836.6|3854.6|3842.6|3839.4|3827.4|306
1618391400000|2021-04-14 09:10:00|3848.1|3836.1|3841.4|3829.4|3848.6|3836.6|3840.9|3828.9|113
1618391700000|2021-04-14 09:15:00|3841.8|3829.8|3847.7|3835.7|3849.6|3837.6|3838.8|3826.8|252
1618392000000|2021-04-14 09:20:00|3848.1|3836.1|3844.8|3832.8|3849.8|3837.8|3843.8|3831.8|97
1618392300000|2021-04-14 09:25:00|3845.2|3833.2|3836.8|3824.8|3845.5|3833.5|3836.8|3824.8|91
1618392600000|2021-04-14 09:30:00|3837.6|3825.6|3836.4|3824.4|3843.4|3831.4|3836.4|3824.4|140
1618392900000|2021-04-14 09:35:00|3836.5|3824.5|3819|3807|3839.1|3827.1|3816.8|3804.8|311
1618393200000|2021-04-14 09:40:00|3819.2|3807.2|3817.7|3805.7|3823.6|3811.6|3811|3799|391
1618393500000|2021-04-14 09:45:00|3816.7|3804.7|3807.9|3795.9|3817.7|3805.7|3806.3|3794.3|262
1618393800000|2021-04-14 09:50:00|3807.5|3795.5|3809.9|3797.9|3809.9|3797.9|3802|3790|194
1618394100000|2021-04-14 09:55:00|3810.4|3798.4|3807.1|3795.1|3813.2|3801.2|3806.3|3794.3|446
1618453800000|2021-04-15 02:30:00|3850.1|3838.1|3844.6|3832.6|3857.1|3845.1|3843.2|3831.2|614
1618454100000|2021-04-15 02:35:00|3843.4|3831.4|3858.8|3846.8|3865.5|3853.5|3841.9|3829.9|424
1618454400000|2021-04-15 02:40:00|3858.4|3846.4|3860.4|3848.4|3862.7|3850.7|3856.8|3844.8|195
1618454700000|2021-04-15 02:45:00|3861.8|3849.8|3866|3854|3874.3|3862.3|3857.8|3845.8|517
1618455000000|2021-04-15 02:50:00|3865.9|3853.9|3867.3|3855.3|3867.6|3855.6|3854.6|3842.6|377
1618455300000|2021-04-15 02:55:00|3867.1|3855.1|3864.2|3852.2|3871.1|3859.1|3862.4|3850.4|308
1618455600000|2021-04-15 03:00:00|3864.7|3852.7|3862.5|3850.5|3866.7|3854.7|3860.9|3848.9|186
1618455900000|2021-04-15 03:05:00|3862.1|3850.1|3865.7|3853.7|3868.5|3856.5|3859.5|3847.5|446
1618456200000|2021-04-15 03:10:00|3865.6|3853.6|3863.2|3851.2|3867.1|3855.1|3860.9|3848.9|164
1618456500000|2021-04-15 03:15:00|3862.1|3850.1|3857.5|3845.5|3862.5|3850.5|3848.3|3836.3|448
1618456800000|2021-04-15 03:20:00|3858|3846|3867.2|3855.2|3870.6|3858.6|3858|3846|471
1618457100000|2021-04-15 03:25:00|3866.8|3854.8|3858.1|3846.1|3870.2|3858.2|3857.2|3845.2|313
1618457400000|2021-04-15 03:30:00|3857.9|3845.9|3861.2|3849.2|3863.8|3851.8|3857.7|3845.7|116
1618457700000|2021-04-15 03:35:00|3861.6|3849.6|3864.9|3852.9|3865.6|3853.6|3859.8|3847.8|82
1618458000000|2021-04-15 03:40:00|3865.3|3853.3|3861.4|3849.4|3865.3|3853.3|3860.5|3848.5|90
1618458300000|2021-04-15 03:45:00|3861.6|3849.6|3859.1|3847.1|3862.3|3850.3|3858.6|3846.6|135
1618458600000|2021-04-15 03:50:00|3859.5|3847.5|3863.1|3851.1|3864.5|3852.5|3856.1|3844.1|167
1618458900000|2021-04-15 03:55:00|3862.7|3850.7|3862.6|3850.6|3863.1|3851.1|3861.5|3849.5|56
1618459200000|2021-04-15 04:00:00|3863|3851|3860.7|3848.7|3863.1|3851.1|3858.8|3846.8|201
1618459500000|2021-04-15 04:05:00|3859.9|3847.9|3857.5|3845.5|3860.7|3848.7|3853.3|3841.3|88
1618459800000|2021-04-15 04:10:00|3857.6|3845.6|3854.6|3842.6|3857.8|3845.8|3853.8|3841.8|17
1618460100000|2021-04-15 04:15:00|3855|3843|3856.9|3844.9|3857|3845|3854.6|3842.6|15
1618460400000|2021-04-15 04:20:00|3857|3845|3855.8|3843.8|3858.8|3846.8|3854.8|3842.8|82
1618460700000|2021-04-15 04:25:00|3855.3|3843.3|3858.8|3846.8|3858.8|3846.8|3853|3841|269
1618468200000|2021-04-15 06:30:00|3846.1|3834.1|3852.5|3840.5|3856|3844|3843.3|3831.3|474
1618468500000|2021-04-15 06:35:00|3852.4|3840.4|3859.4|3847.4|3859.7|3847.7|3849.7|3837.7|236
1618468800000|2021-04-15 06:40:00|3859.9|3847.9|3871.4|3859.4|3876.2|3864.2|3859.5|3847.5|435
1618469100000|2021-04-15 06:45:00|3872.2|3860.2|3871.7|3859.7|3872.2|3860.2|3861|3849|363
1618469400000|2021-04-15 06:50:00|3872.1|3860.1|3871.3|3859.3|3880.7|3868.7|3866.7|3854.7|549
1618469700000|2021-04-15 06:55:00|3870.8|3858.8|3871.3|3859.3|3871.8|3859.8|3863.8|3851.8|187
1618470000000|2021-04-15 07:00:00|3871.4|3859.4|3870.6|3858.6|3872.5|3860.5|3868.2|3856.2|67
1618470300000|2021-04-15 07:05:00|3871|3859|3874.5|3862.5|3874.9|3862.9|3867|3855|187
1618470600000|2021-04-15 07:10:00|3874.2|3862.2|3867|3855|3875.3|3863.3|3863.5|3851.5|106
1618470900000|2021-04-15 07:15:00|3867.4|3855.4|3864.4|3852.4|3868|3856|3860.4|3848.4|111
1618471200000|2021-04-15 07:20:00|3864.5|3852.5|3866.5|3854.5|3867.3|3855.3|3861.9|3849.9|75
1618471500000|2021-04-15 07:25:00|3866.9|3854.9|3868.3|3856.3|3872|3860|3866.3|3854.3|146
1618471800000|2021-04-15 07:30:00|3867.9|3855.9|3859|3847|3867.9|3855.9|3853.4|3841.4|273
1618472100000|2021-04-15 07:35:00|3859.2|3847.2|3857.3|3845.3|3860.9|3848.9|3853.6|3841.6|183
1618472400000|2021-04-15 07:40:00|3857.4|3845.4|3863.8|3851.8|3867|3855|3857.4|3845.4|107
1618472700000|2021-04-15 07:45:00|3864.2|3852.2|3862|3850|3865.1|3853.1|3861.5|3849.5|29
1618473000000|2021-04-15 07:50:00|3861.2|3849.2|3854.5|3842.5|3861.2|3849.2|3850.2|3838.2|159
1618473300000|2021-04-15 07:55:00|3854.9|3842.9|3853.3|3841.3|3855.2|3843.2|3849.3|3837.3|64
1618473600000|2021-04-15 08:00:00|3851.8|3839.8|3852.7|3840.7|3855.8|3843.8|3848.3|3836.3|152
1618473900000|2021-04-15 08:05:00|3853.1|3841.1|3845.8|3833.8|3853.2|3841.2|3843.6|3831.6|181
1618474200000|2021-04-15 08:10:00|3846.2|3834.2|3851.2|3839.2|3852.2|3840.2|3846.2|3834.2|93
1618474500000|2021-04-15 08:15:00|3850.7|3838.7|3853.7|3841.7|3855.2|3843.2|3845.5|3833.5|179
1618474800000|2021-04-15 08:20:00|3853.8|3841.8|3846|3834|3854.7|3842.7|3844.2|3832.2|110
1618475100000|2021-04-15 08:25:00|3845.6|3833.6|3833.3|3821.3|3845.6|3833.6|3829|3817|584
1618475400000|2021-04-15 08:30:00|3833.2|3821.2|3838|3826|3839.7|3827.7|3832.4|3820.4|130
1618475700000|2021-04-15 08:35:00|3838.4|3826.4|3833.3|3821.3|3839.2|3827.2|3830.9|3818.9|106
1618476000000|2021-04-15 08:40:00|3833.4|3821.4|3837.4|3825.4|3838.5|3826.5|3832.9|3820.9|125
1618476300000|2021-04-15 08:45:00|3837|3825|3832.7|3820.7|3837.9|3825.9|3827.8|3815.8|233
1618476600000|2021-04-15 08:50:00|3832.8|3820.8|3830.8|3818.8|3836.6|3824.6|3828.3|3816.3|148
1618476900000|2021-04-15 08:55:00|3831.2|3819.2|3830|3818|3832.7|3820.7|3823.5|3811.5|273
1618477200000|2021-04-15 09:00:00|3830.1|3818.1|3837.4|3825.4|3842.4|3830.4|3830.1|3818.1|333
1618477500000|2021-04-15 09:05:00|3836.8|3824.8|3840.2|3828.2|3842.4|3830.4|3835.8|3823.8|143
1618477800000|2021-04-15 09:10:00|3840.6|3828.6|3840.7|3828.7|3845.9|3833.9|3836.6|3824.6|198
1618478100000|2021-04-15 09:15:00|3839.6|3827.6|3840.9|3828.9|3843.9|3831.9|3837.7|3825.7|129
1618478400000|2021-04-15 09:20:00|3840.7|3828.7|3844.7|3832.7|3847.9|3835.9|3839.5|3827.5|131
1618478700000|2021-04-15 09:25:00|3844.3|3832.3|3847.6|3835.6|3850.5|3838.5|3843.4|3831.4|226
1618479000000|2021-04-15 09:30:00|3847.1|3835.1|3846.9|3834.9|3847.1|3835.1|3841.5|3829.5|84
1618479300000|2021-04-15 09:35:00|3846.8|3834.8|3851.5|3839.5|3853|3841|3844.9|3832.9|110
1618479600000|2021-04-15 09:40:00|3851.6|3839.6|3844.1|3832.1|3855.6|3843.6|3844.1|3832.1|221
1618479900000|2021-04-15 09:45:00|3844|3832|3847.5|3835.5|3849.5|3837.5|3843.5|3831.5|117
1618480200000|2021-04-15 09:50:00|3848|3836|3857.6|3845.6|3857.6|3845.6|3846.3|3834.3|502
1618480500000|2021-04-15 09:55:00|3857.5|3845.5|3876.9|3864.9|3877.4|3865.4|3852.6|3840.6|824
1618540200000|2021-04-16 02:30:00|3934.7|3918.7|3944.9|3932.9|3950.7|3938.7|3927.3|3914.6|575
1618540500000|2021-04-16 02:35:00|3945.7|3933.7|3944.2|3932.2|3946.9|3934.9|3940.1|3928.1|74
1618540800000|2021-04-16 02:40:00|3944.1|3932.1|3938.6|3926.6|3944.1|3932.1|3937.2|3925.2|350
1618541100000|2021-04-16 02:45:00|3939|3927|3941.6|3929.6|3942|3930|3939|3927|122
1618541400000|2021-04-16 02:50:00|3941.7|3929.7|3934.1|3922.1|3941.7|3929.7|3933.7|3921.7|138
1618541700000|2021-04-16 02:55:00|3933.7|3921.7|3939.7|3927.7|3940.1|3928.1|3930.3|3918.3|201
1618542000000|2021-04-16 03:00:00|3939.2|3927.2|3940.9|3928.9|3947.1|3935.1|3939.2|3927.2|630
1618542300000|2021-04-16 03:05:00|3941.3|3929.3|3936.9|3924.9|3945.4|3933.4|3936.5|3924.5|524
1618542600000|2021-04-16 03:10:00|3937.3|3925.3|3947.9|3935.9|3949.6|3937.6|3936.5|3924.5|639
1618542900000|2021-04-16 03:15:00|3948|3936|3962.8|3950.8|3965.4|3953.4|3946.2|3934.2|400
1618543200000|2021-04-16 03:20:00|3965.3|3953.3|3963.5|3951.5|3965.3|3953.3|3961.7|3949.7|340
1618543500000|2021-04-16 03:25:00|3963.9|3951.9|3963.4|3951.4|3965.4|3953.4|3962.8|3950.8|46
1618543800000|2021-04-16 03:30:00|3963|3951|3964.9|3952.9|3970.3|3958.3|3962.2|3950.2|91
1618544100000|2021-04-16 03:35:00|3965.4|3953.4|3965.1|3953.1|3966.2|3954.2|3964|3952|37
1618544400000|2021-04-16 03:40:00|3964.7|3952.7|3973.6|3961.6|3973.7|3961.7|3964.7|3952.7|139
1618544700000|2021-04-16 03:45:00|3973.7|3961.7|3986.1|3974.1|3989|3977|3973.2|3961.2|182
1618545000000|2021-04-16 03:50:00|3986|3974|3985.1|3973.1|3986|3974|3985|3973|53
1618545300000|2021-04-16 03:55:00|3985|3973|3979.1|3967.1|3985.4|3973.4|3977.5|3965.5|192
1618545600000|2021-04-16 04:00:00|3978.7|3966.7|3968.5|3956.5|3979.1|3967.1|3966.7|3954.7|198
1618545900000|2021-04-16 04:05:00|3966.5|3954.5|3949.3|3937.3|3968|3956|3947.9|3935.9|242
1618546200000|2021-04-16 04:10:00|3948.6|3936.6|3955.2|3943.2|3956.9|3944.9|3944|3932|155
1618546500000|2021-04-16 04:15:00|3954.3|3942.3|3956.3|3944.3|3957.2|3945.2|3953.2|3941.2|104
1618546800000|2021-04-16 04:20:00|3956.8|3944.8|3950.6|3938.6|3957.2|3945.2|3950.2|3938.2|74
1618547100000|2021-04-16 04:25:00|3950.7|3938.7|3942.7|3930.7|3950.7|3938.7|3935.4|3923.4|163
1618554600000|2021-04-16 06:30:00|3946.3|3934.3|3937.5|3925.5|3947.3|3935.3|3933.9|3921.9|286
1618554900000|2021-04-16 06:35:00|3937.6|3925.6|3946.3|3934.3|3947.6|3935.6|3936.6|3924.6|167
1618555200000|2021-04-16 06:40:00|3944.4|3932.4|3946.8|3934.8|3950|3938|3943.6|3931.6|85
1618555500000|2021-04-16 06:45:00|3946.4|3934.4|3944.4|3932.4|3946.7|3934.7|3943.1|3931.1|43
1618555800000|2021-04-16 06:50:00|3943.5|3931.5|3946.5|3934.5|3960.1|3948.1|3943.4|3931.4|108
1618556100000|2021-04-16 06:55:00|3946.9|3934.9|3950.1|3938.1|3951.6|3939.6|3944.7|3932.7|43
1618556400000|2021-04-16 07:00:00|3949.3|3937.3|3948.8|3936.8|3950.7|3938.7|3946.9|3934.9|20
1618556700000|2021-04-16 07:05:00|3948.3|3936.3|3957.2|3945.2|3960.5|3948.5|3947.8|3935.8|103
1618557000000|2021-04-16 07:10:00|3957.3|3945.3|3950.8|3938.8|3958.6|3946.6|3948.4|3936.4|54
1618557300000|2021-04-16 07:15:00|3951.2|3939.2|3954.1|3942.1|3954.6|3942.6|3951.2|3939.2|2
1618557600000|2021-04-16 07:20:00|3953.1|3941.1|3954.4|3942.4|3956.3|3944.3|3951|3939|157
1618557900000|2021-04-16 07:25:00|3954|3942|3954.2|3942.2|3955.8|3943.8|3952.2|3940.2|166
1618558200000|2021-04-16 07:30:00|3952.9|3940.9|3949.2|3937.2|3953.7|3941.7|3946.7|3934.7|74
1618558500000|2021-04-16 07:35:00|3949.6|3937.6|3949.9|3937.9|3952|3940|3946.7|3934.7|16
1618558800000|2021-04-16 07:40:00|3949.5|3937.5|3959.8|3947.8|3962.3|3950.3|3949.5|3937.5|84
1618559100000|2021-04-16 07:45:00|3958.9|3946.9|3969.6|3957.6|3970.1|3958.1|3958.9|3946.9|232
1618559400000|2021-04-16 07:50:00|3970.1|3958.1|3966.8|3954.8|3975.8|3963.8|3966.8|3954.8|148
1618559700000|2021-04-16 07:55:00|3967.6|3955.6|3977.7|3965.7|3979.5|3967.5|3965.8|3953.8|77
1618560000000|2021-04-16 08:00:00|3977.6|3965.6|3963.9|3951.9|3979.6|3967.6|3962.4|3950.4|148
1618560300000|2021-04-16 08:05:00|3963.8|3951.8|3959.1|3947.1|3964.9|3952.9|3956.7|3944.7|76
1618560600000|2021-04-16 08:10:00|3959.9|3947.9|3958.6|3946.6|3961.6|3949.6|3956.2|3944.2|29
1618560900000|2021-04-16 08:15:00|3958.8|3946.8|3956.9|3944.9|3960.1|3948.1|3953.7|3941.7|55
1618561200000|2021-04-16 08:20:00|3956.5|3944.5|3957.3|3945.3|3958.1|3946.1|3955.5|3943.5|34
1618561500000|2021-04-16 08:25:00|3957.7|3945.7|3962.5|3950.5|3963.4|3951.4|3956.3|3944.3|48
1618561800000|2021-04-16 08:30:00|3962.9|3950.9|3969.6|3957.6|3972.3|3960.3|3962.9|3950.9|85
1618562100000|2021-04-16 08:35:00|3970|3958|3967.4|3955.4|3970.9|3958.9|3967.4|3955.4|19
1618562400000|2021-04-16 08:40:00|3967.8|3955.8|3955|3943|3967.8|3955.8|3954.5|3942.5|34
1618562700000|2021-04-16 08:45:00|3955.8|3943.8|3964.2|3952.2|3965.4|3953.4|3955.8|3943.8|28
1618563000000|2021-04-16 08:50:00|3964.1|3952.1|3960.5|3948.5|3967.6|3955.6|3960.4|3948.4|52
1618563300000|2021-04-16 08:55:00|3961.4|3949.4|3969.8|3957.8|3969.8|3957.8|3961.4|3949.4|66
1618563600000|2021-04-16 09:00:00|3969.9|3957.9|3960|3948|3971|3959|3958.6|3946.6|63
1618563900000|2021-04-16 09:05:00|3959.5|3947.5|3954.8|3942.8|3960.5|3948.5|3953.9|3941.9|76
1618564200000|2021-04-16 09:10:00|3954.3|3942.3|3953.8|3941.8|3959.8|3947.8|3952.3|3940.3|60
1618564500000|2021-04-16 09:15:00|3954.3|3942.3|3951.8|3939.8|3958.3|3946.3|3949.8|3937.8|77
1618564800000|2021-04-16 09:20:00|3951.9|3939.9|3955.2|3943.2|3955.9|3943.9|3950.8|3938.8|62
1618565100000|2021-04-16 09:25:00|3955.3|3943.3|3959.8|3947.8|3959.8|3947.8|3955.3|3943.3|156
1618565400000|2021-04-16 09:30:00|3960|3948|3959.3|3947.3|3965|3953|3955|3943|166
1618565700000|2021-04-16 09:35:00|3959.2|3947.2|3962.7|3950.7|3962.7|3950.7|3957.1|3945.1|44
1618566000000|2021-04-16 09:40:00|3962.6|3950.6|3963.4|3951.4|3963.4|3951.4|3956.1|3944.1|94
1618566300000|2021-04-16 09:45:00|3960.9|3948.9|3956.9|3944.9|3963.4|3951.4|3955.3|3943.3|55
1618566600000|2021-04-16 09:50:00|3957.3|3945.3|3964.5|3952.5|3967.5|3955.5|3955.2|3943.2|118
1618566900000|2021-04-16 09:55:00|3965.5|3953.5|3972.4|3960.4|3980|3968|3965.1|3953.1|395
1618799400000|2021-04-19 02:30:00|3959.6|3939.6|3946.7|3926.7|3961.2|3942.5|3932.7|3912.7|10
1618799700000|2021-04-19 02:35:00|3947.6|3927.6|3935.5|3919.5|3948.6|3931.3|3928.1|3915.3|7
1618800000000|2021-04-19 02:40:00|3931.9|3919.9|3920.7|3900.7|3935.5|3920|3909|3889|35
1618800300000|2021-04-19 02:45:00|3917.1|3905.1|3914.2|3902.2|3921.2|3905.5|3905.4|3886|29
1618800600000|2021-04-19 02:50:00|3913.7|3901.7|3915.8|3903.8|3920|3908|3912.3|3900.3|3
1618800900000|2021-04-19 02:55:00|3915.7|3903.7|3913.7|3901.7|3918.2|3906.2|3911|3899|13
1618801200000|2021-04-19 03:00:00|3913.3|3901.3|3919.9|3907.9|3921|3909|3913.3|3901.3|2
1618801500000|2021-04-19 03:05:00|3918|3906|3916|3904|3919|3907|3912.3|3900.3|1
1618801800000|2021-04-19 03:10:00|3915.5|3903.5|3915.4|3903.4|3915.9|3903.9|3910.3|3898.3|2
1618802100000|2021-04-19 03:15:00|3916.8|3904.8|3913.4|3901.4|3916.8|3904.8|3908.3|3896.3|0
1618802400000|2021-04-19 03:20:00|3912|3900|3917.1|3905.1|3917.6|3905.6|3909.2|3897.2|6
1618802700000|2021-04-19 03:25:00|3916.7|3904.7|3913|3901|3916.7|3904.7|3911.1|3899.1|2
1618803000000|2021-04-19 03:30:00|3913.9|3901.9|3915.2|3903.2|3915.7|3903.7|3910.6|3898.6|0
1618803300000|2021-04-19 03:35:00|3914.3|3902.3|3916.6|3904.6|3917.1|3905.1|3913.8|3901.8|0
1618803600000|2021-04-19 03:40:00|3917.1|3905.1|3918.5|3906.5|3921.7|3909.7|3916.1|3904.1|11
1618803900000|2021-04-19 03:45:00|3916.6|3904.6|3904.6|3892.6|3918.9|3904.6|3904.6|3892.6|15
1618804200000|2021-04-19 03:50:00|3904.1|3892.1|3900.1|3888.1|3904.1|3892.1|3900.1|3888.1|35
1618804500000|2021-04-19 03:55:00|3900.6|3888.6|3906.3|3886.3|3906.3|3889.8|3900.1|3883.8|9
1618804800000|2021-04-19 04:00:00|3906.2|3886.2|3903.6|3891.6|3910.5|3892.5|3902.7|3886.2|13
1618805100000|2021-04-19 04:05:00|3905|3893|3903.2|3887.2|3905|3893|3899.9|3886.3|5
1618805400000|2021-04-19 04:10:00|3902.7|3886.7|3903.6|3887.6|3904.5|3889.2|3900.3|3886.3|1
1618805700000|2021-04-19 04:15:00|3903.5|3887.5|3903|3887|3904|3888|3901.6|3885.6|0
1618806000000|2021-04-19 04:20:00|3902.6|3886.6|3902.1|3890.1|3903.5|3891|3901.6|3886.6|0
1618806300000|2021-04-19 04:25:00|3902.5|3890.5|3900.6|3888.6|3905.3|3893.3|3899.6|3887.6|8
1618813800000|2021-04-19 06:30:00|3915.2|3903.2|3922|3906|3927.5|3911.8|3915.2|3898.2|16
1618814100000|2021-04-19 06:35:00|3921.5|3905.5|3918.7|3902.7|3921.5|3907.1|3909.4|3897.4|3
1618814400000|2021-04-19 06:40:00|3919.2|3903.2|3928.3|3916.3|3933.7|3921.7|3919.2|3903.2|0
1618814700000|2021-04-19 06:45:00|3930.3|3914.3|3923.6|3911.6|3931.2|3919.2|3920.8|3904.9|1
1618815000000|2021-04-19 06:50:00|3923.1|3911.1|3914.6|3902.6|3923.6|3911.6|3914.6|3902.6|29
1618815300000|2021-04-19 06:55:00|3914.7|3902.7|3916.1|3904.1|3918.6|3906.6|3911.2|3899.2|0
1618815600000|2021-04-19 07:00:00|3916.6|3904.6|3910.5|3898.5|3921.5|3909.5|3908.1|3896.1|7
1618815900000|2021-04-19 07:05:00|3910|3898|3899.7|3887.7|3911|3899|3899.6|3887.6|17
1618816200000|2021-04-19 07:10:00|3899.2|3887.2|3909|3897|3909.5|3897.5|3899.2|3887.2|0
1618816500000|2021-04-19 07:15:00|3909.1|3897.1|3906.5|3894.5|3913|3900.5|3903.1|3891.1|0
1618816800000|2021-04-19 07:20:00|3906|3894|3910.5|3898.5|3911.5|3899.5|3905.5|3893.5|0
1618817100000|2021-04-19 07:25:00|3911.5|3899.5|3906.9|3894.9|3912.5|3900.5|3904.4|3892.4|20
1618817400000|2021-04-19 07:30:00|3906.4|3894.4|3909.4|3897.4|3909.9|3897.9|3902.9|3890.9|6
1618817700000|2021-04-19 07:35:00|3908.9|3896.9|3905.4|3893.4|3908.9|3896.9|3902|3890|0
1618818000000|2021-04-19 07:40:00|3904.9|3892.9|3908.7|3896.7|3909.7|3897.7|3904.9|3892.9|2
1618818300000|2021-04-19 07:45:00|3908.2|3896.2|3911.1|3899.1|3911.6|3899.6|3905.3|3893.3|1
1618818600000|2021-04-19 07:50:00|3911.6|3899.6|3908.7|3896.7|3911.6|3899.6|3907.7|3895.7|0
1618818900000|2021-04-19 07:55:00|3908.2|3896.2|3912.6|3900.6|3915.5|3903.5|3908.2|3896.2|6
1618819200000|2021-04-19 08:00:00|3913.1|3901.1|3914.2|3902.2|3918.5|3906.5|3912.1|3900.1|1
1618819500000|2021-04-19 08:05:00|3913.7|3901.7|3908.4|3896.4|3914.6|3902.6|3904.6|3892.6|17
1618819800000|2021-04-19 08:10:00|3908.9|3896.9|3907.4|3895.4|3909.9|3897.9|3905.6|3893.6|8
1618820100000|2021-04-19 08:15:00|3907.9|3895.9|3908.4|3896.4|3909.9|3897.9|3907.9|3895.9|3
1618820400000|2021-04-19 08:20:00|3907.9|3895.9|3909.4|3897.4|3909.9|3897.9|3906.4|3894.4|13
1618820700000|2021-04-19 08:25:00|3910.3|3898.3|3907.3|3895.3|3911.3|3899.3|3903.9|3891.9|21
1618821000000|2021-04-19 08:30:00|3907.8|3895.8|3917.8|3905.8|3918.8|3906.8|3905.9|3893.9|0
1618821300000|2021-04-19 08:35:00|3917.3|3905.3|3911.3|3899.3|3919.4|3907.4|3911.3|3897.8|21
1618821600000|2021-04-19 08:40:00|3910.8|3898.8|3917.8|3905.8|3921.2|3909.2|3910.8|3898.8|17
1618821900000|2021-04-19 08:45:00|3918.2|3906.2|3913.8|3901.8|3918.2|3906.2|3908.2|3894.8|25
1618822200000|2021-04-19 08:50:00|3914.3|3902.3|3920.3|3908.3|3923.3|3911.3|3913.8|3901.8|33
1618822500000|2021-04-19 08:55:00|3920.8|3908.8|3919.3|3907.3|3926.7|3913.2|3917.3|3905.3|10
1618822800000|2021-04-19 09:00:00|3919.8|3907.8|3908.4|3896.4|3921.7|3908.3|3906.4|3894.4|26
1618823100000|2021-04-19 09:05:00|3908.8|3896.8|3906.2|3894.2|3909.8|3897.8|3903.3|3891.3|20
1618823400000|2021-04-19 09:10:00|3906.3|3894.3|3909.7|3893.7|3912.6|3900.6|3906.3|3893.2|12
1618823700000|2021-04-19 09:15:00|3910.1|3894.1|3917.5|3905.5|3917.5|3905.5|3909.7|3894.1|10
1618824000000|2021-04-19 09:20:00|3918|3906|3913.6|3901.6|3921.2|3909.2|3913.6|3901.6|7
1618824300000|2021-04-19 09:25:00|3912.2|3900.2|3909.7|3897.7|3914.1|3902.1|3908.3|3896.3|21
1618824600000|2021-04-19 09:30:00|3910.2|3898.2|3913.6|3901.6|3917.5|3903.5|3908.7|3895|17
1618824900000|2021-04-19 09:35:00|3915.8|3899.8|3919|3907|3920.5|3907|3913.2|3899.8|14
1618825200000|2021-04-19 09:40:00|3919.5|3907.5|3921.4|3909.4|3923.9|3911.9|3917.9|3905.9|11
1618825500000|2021-04-19 09:45:00|3923.5|3907.5|3924.4|3912.4|3925.9|3912.9|3920|3906|10
1618825800000|2021-04-19 09:50:00|3924.5|3912.5|3926.4|3914.4|3928.3|3916.3|3924.5|3910.4|13
1618826100000|2021-04-19 09:55:00|3927.4|3915.4|3934.5|3918.5|3934.5|3921.2|3924.4|3910.4|32
1618885800000|2021-04-20 02:30:00|3905|3893|3907.9|3895.9|3908.8|3896.8|3891.9|3879.9|167
1618886100000|2021-04-20 02:35:00|3905.4|3893.4|3904.2|3892.2|3909|3897|3902|3890|79
1618886400000|2021-04-20 02:40:00|3904.7|3892.7|3900.6|3888.6|3906.1|3894.1|3897.7|3885.7|60
1618886700000|2021-04-20 02:45:00|3904.1|3892.1|3913|3901|3913|3901|3903.1|3891.1|113
1618887000000|2021-04-20 02:50:00|3912.5|3900.5|3913|3901|3914.5|3902.5|3909|3897|71
1618887300000|2021-04-20 02:55:00|3913.5|3901.5|3911.4|3899.4|3916.4|3904.4|3910.9|3898.9|57
1618887600000|2021-04-20 03:00:00|3911|3899|3909.4|3897.4|3915.9|3903.9|3907.9|3895.9|328
1618887900000|2021-04-20 03:05:00|3910|3898|3922.4|3910.4|3922.9|3910.9|3910|3898|222
1618888200000|2021-04-20 03:10:00|3922.9|3910.9|3932.2|3920.2|3936.8|3924.8|3922.9|3910.9|291
1618888500000|2021-04-20 03:15:00|3932.7|3920.7|3921.2|3909.2|3933.7|3921.7|3920.7|3908.7|41
1618888800000|2021-04-20 03:20:00|3921.7|3909.7|3919.1|3907.1|3925.7|3913.7|3916.7|3904.7|104
1618889100000|2021-04-20 03:25:00|3918.1|3906.1|3915.1|3903.1|3919.5|3906.6|3908.7|3896.7|113
1618889400000|2021-04-20 03:30:00|3915.6|3903.6|3920.5|3908.5|3924.4|3912.4|3912|3900|187
1618889700000|2021-04-20 03:35:00|3921|3909|3915.4|3903.4|3921|3909|3912.9|3900.9|36
1618890000000|2021-04-20 03:40:00|3916.4|3904.4|3914.9|3902.9|3916.9|3904.9|3912.9|3900.9|20
1618890300000|2021-04-20 03:45:00|3915.4|3903.4|3918.3|3906.3|3918.9|3906.9|3914.9|3902.9|7
1618890600000|2021-04-20 03:50:00|3919.4|3907.4|3922.8|3910.8|3923.8|3911.8|3916.3|3904.3|61
1618890900000|2021-04-20 03:55:00|3922.7|3910.7|3919.3|3907.3|3924.7|3912.7|3918.8|3906.8|72
1618891200000|2021-04-20 04:00:00|3918.8|3906.8|3913.3|3901.3|3919.3|3907.3|3912.3|3900.3|79
1618891500000|2021-04-20 04:05:00|3912.3|3900.3|3909.8|3897.8|3912.3|3900.3|3907.3|3895.3|101
1618891800000|2021-04-20 04:10:00|3910.3|3898.3|3909.8|3897.8|3910.3|3898.3|3905.3|3893.3|38
1618892100000|2021-04-20 04:15:00|3909.3|3897.3|3908.7|3896.7|3910.8|3898.8|3908.2|3896.2|41
1618892400000|2021-04-20 04:20:00|3908.8|3896.8|3908.2|3896.2|3910.2|3898.2|3906.3|3894.3|94
1618892700000|2021-04-20 04:25:00|3907.2|3895.2|3905.2|3893.2|3908.2|3896.2|3905.2|3893.2|70
1618900200000|2021-04-20 06:30:00|3948.2|3936.2|3961.6|3949.6|3962.6|3950.6|3944.2|3932.2|597
1618900500000|2021-04-20 06:35:00|3961.1|3949.1|3972.1|3960.1|3972.1|3960.1|3961.1|3949.1|88
1618900800000|2021-04-20 06:40:00|3971.2|3959.2|3974.5|3962.5|3975.1|3963.1|3968.7|3956.7|99
1618901100000|2021-04-20 06:45:00|3974.6|3962.6|3966.4|3954.4|3976.5|3964.5|3964.9|3952.9|117
1618901400000|2021-04-20 06:50:00|3965.9|3953.9|3965.9|3953.9|3970.9|3958.9|3965.4|3953.4|98
1618901700000|2021-04-20 06:55:00|3966.4|3954.4|3972.9|3960.9|3973|3961|3966.4|3954.4|66
1618902000000|2021-04-20 07:00:00|3972.5|3960.5|3973.4|3961.4|3978.3|3966.3|3971|3959|172
1618902300000|2021-04-20 07:05:00|3973.9|3961.9|3978.3|3966.3|3979.7|3967.7|3973.3|3961.3|55
1618902600000|2021-04-20 07:10:00|3978.7|3966.7|3977.7|3965.7|3980.7|3968.7|3971.8|3959.8|140
1618902900000|2021-04-20 07:15:00|3978.2|3966.2|3968.2|3956.2|3978.2|3966.2|3965.7|3953.7|108
1618903200000|2021-04-20 07:20:00|3967.7|3955.7|3973.2|3961.2|3974.8|3962.8|3967.7|3955.7|100
1618903500000|2021-04-20 07:25:00|3973.1|3961.1|3970.7|3958.7|3974.3|3962.3|3970.7|3958.7|43
1618903800000|2021-04-20 07:30:00|3971.2|3959.2|3966.1|3954.1|3971.2|3959.2|3965.2|3953.2|105
1618904100000|2021-04-20 07:35:00|3966.2|3954.2|3961.9|3949.9|3967.2|3955.2|3961.9|3949.9|205
1618904400000|2021-04-20 07:40:00|3962.4|3950.4|3960.4|3948.4|3965.4|3953.4|3959.9|3947.9|21
1618904700000|2021-04-20 07:45:00|3959.9|3947.9|3959.4|3947.4|3960.9|3948.9|3958.4|3946.4|26
1618905000000|2021-04-20 07:50:00|3958.9|3946.9|3963.8|3951.8|3963.8|3951.8|3958.9|3946.9|60
1618905300000|2021-04-20 07:55:00|3963.9|3951.9|3967.8|3955.8|3969.8|3957.8|3963.9|3951.9|148
1618905600000|2021-04-20 08:00:00|3967.3|3955.3|3975.8|3963.8|3981.3|3969.3|3967.3|3955.3|91
1618905900000|2021-04-20 08:05:00|3976.2|3964.2|3977.1|3965.1|3977.6|3965.6|3972.3|3960.3|28
1618906200000|2021-04-20 08:10:00|3977.2|3965.2|3983.5|3971.5|3983.5|3971.5|3977.2|3965.2|125
1618906500000|2021-04-20 08:15:00|3983|3971|3981.5|3969.5|3984.6|3972.6|3980|3968|84
1618906800000|2021-04-20 08:20:00|3982|3970|3982.5|3970.5|3983.9|3971.9|3978.5|3966.5|33
1618907100000|2021-04-20 08:25:00|3982.9|3970.9|3980.9|3968.9|3983.4|3971.4|3980.4|3968.4|81
1618907400000|2021-04-20 08:30:00|3979.9|3967.9|3983.9|3971.9|3984.4|3972.4|3979.9|3967.9|20
1618907700000|2021-04-20 08:35:00|3984.3|3972.3|3982.3|3970.3|3985.8|3973.8|3981.8|3969.8|56
1618908000000|2021-04-20 08:40:00|3981.8|3969.8|3978.4|3966.4|3982.8|3970.8|3976.9|3964.9|208
1618908300000|2021-04-20 08:45:00|3977.9|3965.9|3982.8|3970.8|3982.8|3970.8|3976.3|3964.3|78
1618908600000|2021-04-20 08:50:00|3983.3|3971.3|3983.2|3971.2|3986.7|3974.7|3982.8|3970.8|40
1618908900000|2021-04-20 08:55:00|3983.3|3971.3|3986.7|3974.7|3986.7|3974.7|3982.2|3970.2|11
1618909200000|2021-04-20 09:00:00|3985.7|3973.7|3988.2|3976.2|3988.7|3976.7|3983.2|3971.2|80
1618909500000|2021-04-20 09:05:00|3988.7|3976.7|3996.6|3984.6|3996.6|3984.6|3987.7|3975.7|234
1618909800000|2021-04-20 09:10:00|3997.1|3985.1|3994.5|3982.5|4000.6|3988.6|3993.5|3981.5|117
1618910100000|2021-04-20 09:15:00|3994.6|3982.6|4000.6|3988.6|4002.5|3990.5|3994|3982|69
1618910400000|2021-04-20 09:20:00|4001|3989|3999.5|3987.5|4002.5|3990.5|3999|3987|23
1618910700000|2021-04-20 09:25:00|3998.5|3986.5|4000.5|3988.5|4000.5|3988.5|3998|3986|18
1618911000000|2021-04-20 09:30:00|4000|3988|3995|3983|4000.5|3988.5|3995|3983|92
1618911300000|2021-04-20 09:35:00|3996.4|3984.4|3997.9|3985.9|4000.4|3988.4|3994.9|3982.9|29
1618911600000|2021-04-20 09:40:00|3998.4|3986.4|3990.9|3978.9|3998.4|3986.4|3989.4|3977.4|66
1618911900000|2021-04-20 09:45:00|3990.4|3978.4|3991.9|3979.9|3996.4|3984.4|3987.9|3975.9|49
1618912200000|2021-04-20 09:50:00|3992.4|3980.4|3993.9|3981.9|4000.4|3988.4|3990.9|3978.9|70
1618912500000|2021-04-20 09:55:00|3992.4|3980.4|3999.4|3987.4|4000.3|3988.3|3991.4|3979.4|115
1618972200000|2021-04-21 02:30:00|4044.7|4032.7|4047.7|4035.7|4052.7|4040.7|4038.7|4026.7|152
1618972500000|2021-04-21 02:35:00|4048.2|4036.2|4051.7|4039.7|4060.7|4048.7|4047.7|4035.7|131
1618972800000|2021-04-21 02:40:00|4050.7|4038.7|4040.2|4028.2|4050.7|4038.7|4032.7|4020.7|299
1618973100000|2021-04-21 02:45:00|4039.7|4027.7|4036.7|4024.7|4041.2|4029.2|4036.2|4024.2|40
1618973400000|2021-04-21 02:50:00|4036.2|4024.2|4038.1|4026.1|4039.2|4027.2|4032.2|4020.2|43
1618973700000|2021-04-21 02:55:00|4038.6|4026.6|4034.6|4022.6|4039.6|4027.6|4030.1|4018.1|40
1618974000000|2021-04-21 03:00:00|4035.1|4023.1|4036.6|4024.6|4041.6|4029.6|4033.1|4021.1|39
1618974300000|2021-04-21 03:05:00|4036.1|4024.1|4039.6|4027.6|4042.1|4030.1|4035.6|4023.6|22
1618974600000|2021-04-21 03:10:00|4039.1|4027.1|4039.6|4027.6|4043.6|4031.6|4036.6|4024.6|175
1618974900000|2021-04-21 03:15:00|4040.1|4028.1|4042.1|4030.1|4043.6|4031.6|4038.6|4026.6|119
1618975200000|2021-04-21 03:20:00|4042.6|4030.6|4042.5|4030.5|4044|4032|4041.5|4029.5|113
1618975500000|2021-04-21 03:25:00|4043|4031|4044.5|4032.5|4044.5|4032.5|4041.5|4029.5|96
1618975800000|2021-04-21 03:30:00|4046|4034|4057|4045|4058|4046|4043.5|4031.5|56
1618976100000|2021-04-21 03:35:00|4057.5|4045.5|4076.9|4064.9|4077|4065|4057.5|4045.5|268
1618976400000|2021-04-21 03:40:00|4076.4|4064.4|4073.9|4061.9|4077.4|4065.4|4069.9|4057.9|117
1618976700000|2021-04-21 03:45:00|4073.4|4061.4|4071.9|4059.9|4073.9|4061.9|4070.9|4058.9|38
1618977000000|2021-04-21 03:50:00|4072.4|4060.4|4074.9|4062.9|4074.9|4062.9|4068.4|4056.4|37
1618977300000|2021-04-21 03:55:00|4074.4|4062.4|4073.3|4061.3|4075.4|4063.4|4069.4|4057.4|128
1618977600000|2021-04-21 04:00:00|4074.3|4062.3|4079.3|4067.3|4080.8|4068.8|4074.3|4062.3|111
1618977900000|2021-04-21 04:05:00|4079.8|4067.8|4087.8|4075.8|4089.3|4077.3|4077.8|4065.8|143
1618978200000|2021-04-21 04:10:00|4087.3|4075.3|4088.3|4076.3|4091.3|4079.3|4086.8|4074.8|55
1618978500000|2021-04-21 04:15:00|4087.8|4075.8|4097.2|4085.2|4097.2|4085.2|4087.3|4075.3|85
1618978800000|2021-04-21 04:20:00|4098.2|4086.2|4089.7|4077.7|4098.2|4086.2|4088.2|4076.2|77
1618979100000|2021-04-21 04:25:00|4089.2|4077.2|4095.2|4083.2|4096.7|4084.7|4083.2|4071.2|194
1618986600000|2021-04-21 06:30:00|4101.2|4089.2|4123.7|4111.7|4130.2|4118.2|4101.2|4089.2|112
1618986900000|2021-04-21 06:35:00|4124.2|4112.2|4125.7|4113.7|4132.7|4120.7|4124.2|4112.2|68
1618987200000|2021-04-21 06:40:00|4127.6|4115.6|4135.7|4123.7|4140.7|4128.7|4121.7|4109.7|200
1618987500000|2021-04-21 06:45:00|4136.2|4124.2|4142.1|4130.1|4142.6|4130.6|4134.7|4122.7|45
1618987800000|2021-04-21 06:50:00|4142.6|4130.6|4144.6|4132.6|4144.6|4132.6|4141.1|4129.1|94
1618988100000|2021-04-21 06:55:00|4144.1|4132.1|4138.1|4126.1|4148.6|4136.6|4134.6|4122.6|119
1618988400000|2021-04-21 07:00:00|4138.6|4126.6|4136.1|4124.1|4143.1|4131.1|4136.1|4124.1|60
1618988700000|2021-04-21 07:05:00|4138.1|4126.1|4135.6|4123.6|4143.1|4131.1|4134.6|4122.6|49
1618989000000|2021-04-21 07:10:00|4136.5|4124.5|4132|4120|4140.1|4128.1|4132|4120|113
1618989300000|2021-04-21 07:15:00|4131.5|4119.5|4124.5|4112.5|4132|4120|4118.6|4106.6|189
1618989600000|2021-04-21 07:20:00|4124|4112|4124|4112|4126.5|4114.5|4120|4108|21
1618989900000|2021-04-21 07:25:00|4123.5|4111.5|4109.5|4097.5|4126.5|4114.5|4107.5|4095.5|316
1618990200000|2021-04-21 07:30:00|4109|4097|4119|4107|4120|4108|4105.5|4093.5|33
1618990500000|2021-04-21 07:35:00|4119.5|4107.5|4115.5|4103.5|4121.5|4109.5|4113.5|4101.5|8
1618990800000|2021-04-21 07:40:00|4115|4103|4117.5|4105.5|4121.5|4109.5|4115|4103|38
1618991100000|2021-04-21 07:45:00|4117|4105|4121.4|4109.4|4121.9|4109.9|4116.9|4104.9|60
1618991400000|2021-04-21 07:50:00|4121.9|4109.9|4134.4|4122.4|4136.9|4124.9|4121.9|4109.9|96
1618991700000|2021-04-21 07:55:00|4134.9|4122.9|4135.4|4123.4|4136.9|4124.9|4134.4|4122.4|110
1618992000000|2021-04-21 08:00:00|4135.9|4123.9|4137.8|4125.8|4137.8|4125.8|4135.4|4123.4|120
1618992300000|2021-04-21 08:05:00|4137.3|4125.3|4132.4|4120.4|4138.4|4126.4|4128.9|4116.9|71
1618992600000|2021-04-21 08:10:00|4132.9|4120.9|4131.3|4119.3|4132.9|4120.9|4130.3|4118.3|24
1618992900000|2021-04-21 08:15:00|4131.8|4119.8|4135.3|4123.3|4135.3|4123.3|4130.8|4118.8|125
1618993200000|2021-04-21 08:20:00|4135.8|4123.8|4135.3|4123.3|4139.3|4127.3|4134.3|4122.3|95
1618993500000|2021-04-21 08:25:00|4135.8|4123.8|4135.7|4123.7|4137.8|4125.8|4135.2|4123.2|42
1618993800000|2021-04-21 08:30:00|4136.2|4124.2|4123.7|4111.7|4137.7|4125.7|4122.2|4110.2|26
1618994100000|2021-04-21 08:35:00|4124.2|4112.2|4122.7|4110.7|4124.7|4112.7|4117.2|4105.2|72
1618994400000|2021-04-21 08:40:00|4124.2|4112.2|4122.2|4110.2|4126.2|4114.2|4120.2|4108.2|34
1618994700000|2021-04-21 08:45:00|4122.7|4110.7|4118.7|4106.7|4123.2|4111.2|4118.2|4106.2|90
1618995000000|2021-04-21 08:50:00|4118.2|4106.2|4119.6|4107.6|4126.2|4114.2|4118.2|4106.2|23
1618995300000|2021-04-21 08:55:00|4120.1|4108.1|4121.1|4109.1|4124.6|4112.6|4117.6|4105.6|56
1618995600000|2021-04-21 09:00:00|4122.1|4110.1|4121.1|4109.1|4124.1|4112.1|4121.1|4109.1|2
1618995900000|2021-04-21 09:05:00|4123.1|4111.1|4119.1|4107.1|4123.1|4111.1|4119.1|4107.1|35
1618996200000|2021-04-21 09:10:00|4118.1|4106.1|4116.6|4104.6|4121.1|4109.1|4116.1|4104.1|19
1618996500000|2021-04-21 09:15:00|4120.1|4108.1|4124.5|4112.5|4126.1|4114.1|4120.1|4108.1|58
1618996800000|2021-04-21 09:20:00|4125|4113|4128|4116|4129|4117|4122|4110|42
1618997100000|2021-04-21 09:25:00|4127.5|4115.5|4129|4117|4130|4118|4126.5|4114.5|28
1618997400000|2021-04-21 09:30:00|4129.5|4117.5|4123.9|4111.9|4130|4118|4123.9|4111.9|104
1618997700000|2021-04-21 09:35:00|4123.4|4111.4|4116.9|4104.9|4123.4|4111.4|4110.4|4098.4|149
1618998000000|2021-04-21 09:40:00|4118.8|4106.8|4120.9|4108.9|4121.9|4109.9|4115.9|4103.9|82
1618998300000|2021-04-21 09:45:00|4121.4|4109.4|4120.8|4108.8|4122.9|4110.9|4117.8|4105.8|11
1618998600000|2021-04-21 09:50:00|4120.3|4108.3|4117.8|4105.8|4120.8|4108.8|4115.8|4103.8|68
1618998900000|2021-04-21 09:55:00|4118.3|4106.3|4103.8|4091.8|4118.8|4106.8|4097.8|4085.8|247
1619058600000|2021-04-22 02:30:00|4195.7|4183.7|4210.7|4198.7|4210.7|4198.7|4188.8|4176.8|216
1619058900000|2021-04-22 02:35:00|4210.2|4198.2|4214.8|4202.8|4216.4|4204.4|4210.2|4198.2|83
1619059200000|2021-04-22 02:40:00|4214.3|4202.3|4205.7|4193.7|4215.2|4203.2|4205.7|4193.7|250
1619059500000|2021-04-22 02:45:00|4204.7|4192.7|4204.2|4192.2|4205.7|4193.7|4204.2|4192.2|90
1619059800000|2021-04-22 02:50:00|4204.7|4192.7|4205.2|4193.2|4212.7|4200.7|4204.2|4192.2|75
1619060100000|2021-04-22 02:55:00|4204.7|4192.7|4193.6|4181.6|4204.7|4192.7|4192.1|4180.1|255
1619060400000|2021-04-22 03:00:00|4194.1|4182.1|4199.1|4187.1|4202.1|4190.1|4194.1|4182.1|62
1619060700000|2021-04-22 03:05:00|4199.6|4187.6|4201.7|4189.7|4202.1|4190.1|4199.1|4187.1|24
1619061000000|2021-04-22 03:10:00|4201.2|4189.2|4199.2|4187.2|4201.7|4189.7|4197.2|4185.2|20
1619061300000|2021-04-22 03:15:00|4199.7|4187.7|4181.6|4169.6|4200.7|4188.7|4181.6|4169.6|66
1619061600000|2021-04-22 03:20:00|4182.6|4170.6|4176.2|4164.2|4182.6|4170.6|4173.7|4161.7|40
1619061900000|2021-04-22 03:25:00|4175.7|4163.7|4184.2|4172.2|4185.7|4173.7|4175.7|4163.7|49
1619062200000|2021-04-22 03:30:00|4183.7|4171.7|4189.6|4177.6|4190.2|4178.2|4182.1|4170.1|61
1619062500000|2021-04-22 03:35:00|4190.1|4178.1|4184.6|4172.6|4190.6|4178.6|4182.1|4170.1|7
1619062800000|2021-04-22 03:40:00|4184.1|4172.1|4183.6|4171.6|4185.1|4173.1|4178.1|4166.1|17
1619063100000|2021-04-22 03:45:00|4184.1|4172.1|4181|4169|4185.1|4173.1|4177.6|4165.6|18
1619063400000|2021-04-22 03:50:00|4181.1|4169.1|4168.6|4156.6|4181.6|4169.6|4164.6|4152.6|82
1619063700000|2021-04-22 03:55:00|4168.1|4156.1|4170.6|4158.6|4170.6|4158.6|4167.1|4155.1|6
1619064000000|2021-04-22 04:00:00|4171.1|4159.1|4160.1|4148.1|4174.6|4162.6|4159.6|4147.6|19
1619064300000|2021-04-22 04:05:00|4159.6|4147.6|4159.6|4147.6|4162.1|4150.1|4158.6|4146.6|18
1619064600000|2021-04-22 04:10:00|4159.1|4147.1|4152.2|4140.2|4160.6|4148.6|4151.7|4139.7|60
1619064900000|2021-04-22 04:15:00|4151.7|4139.7|4142.8|4130.8|4152.2|4140.2|4142.8|4130.8|35
1619065200000|2021-04-22 04:20:00|4143.3|4131.3|4146.8|4134.8|4152.3|4140.3|4142.8|4130.8|54
1619065500000|2021-04-22 04:25:00|4148.3|4136.3|4150.2|4138.2|4153.8|4141.8|4148.3|4136.3|53
1619073000000|2021-04-22 06:30:00|4164.2|4152.2|4167.2|4155.2|4182.2|4170.2|4162.7|4150.7|73
1619073300000|2021-04-22 06:35:00|4168.7|4156.7|4164.2|4152.2|4178.2|4166.2|4164.2|4152.2|46
1619073600000|2021-04-22 06:40:00|4164.7|4152.7|4173.2|4161.2|4175.7|4163.7|4163.7|4151.7|31
1619073900000|2021-04-22 06:45:00|4173.7|4161.7|4176.2|4164.2|4180.2|4168.2|4172.7|4160.7|67
1619074200000|2021-04-22 06:50:00|4176.7|4164.7|4174.6|4162.6|4179.7|4167.7|4172.2|4160.2|113
1619074500000|2021-04-22 06:55:00|4174.1|4162.1|4168.6|4156.6|4175.1|4163.1|4167.6|4155.6|25
1619074800000|2021-04-22 07:00:00|4168.1|4156.1|4170.6|4158.6|4171.6|4159.6|4166.6|4154.6|31
1619075100000|2021-04-22 07:05:00|4171.1|4159.1|4171.1|4159.1|4173.6|4161.6|4170.1|4158.1|5
1619075400000|2021-04-22 07:10:00|4172|4160|4174.6|4162.6|4175.6|4163.6|4168.7|4156.7|51
1619075700000|2021-04-22 07:15:00|4175.1|4163.1|4172|4160|4175.1|4163.1|4171.5|4159.5|2
1619076000000|2021-04-22 07:20:00|4171.6|4159.6|4183.7|4171.7|4183.7|4171.7|4171.5|4159.5|126
1619076300000|2021-04-22 07:25:00|4183.6|4171.6|4188.2|4176.2|4188.7|4176.7|4180.1|4168.1|82
1619076600000|2021-04-22 07:30:00|4187.7|4175.7|4192.1|4180.1|4193.6|4181.6|4183.7|4171.7|106
1619076900000|2021-04-22 07:35:00|4192.6|4180.6|4193.4|4181.4|4195|4183|4191.5|4179.5|105
1619077200000|2021-04-22 07:40:00|4193.3|4181.3|4197.4|4185.4|4201.5|4189.5|4191.4|4179.4|68
1619077500000|2021-04-22 07:45:00|4196|4184|4194.4|4182.4|4200.4|4188.4|4192.3|4180.3|7
1619077800000|2021-04-22 07:50:00|4195.9|4183.9|4194.4|4182.4|4197.4|4185.4|4194.3|4182.3|35
1619078100000|2021-04-22 07:55:00|4193.9|4181.9|4194.3|4182.3|4195.3|4183.3|4190.3|4178.3|36
1619078400000|2021-04-22 08:00:00|4193.3|4181.3|4194.3|4182.3|4195.3|4183.3|4192.3|4180.3|37
1619078700000|2021-04-22 08:05:00|4192.7|4180.7|4188.6|4176.6|4192.7|4180.7|4188|4176|195
1619079000000|2021-04-22 08:10:00|4188.1|4176.1|4174.6|4162.6|4188.1|4176.1|4173.6|4161.6|42
1619079300000|2021-04-22 08:15:00|4175.1|4163.1|4177.6|4165.6|4177.6|4165.6|4169.6|4157.6|13
1619079600000|2021-04-22 08:20:00|4177.5|4165.5|4181.6|4169.6|4182.1|4170.1|4177.1|4165.1|5
1619079900000|2021-04-22 08:25:00|4182.6|4170.6|4175.1|4163.1|4182.6|4170.6|4174.5|4162.5|2
1619080200000|2021-04-22 08:30:00|4176.1|4164.1|4178.6|4166.6|4180.6|4168.6|4176.1|4164.1|6
1619080500000|2021-04-22 08:35:00|4179|4167|4162.9|4150.9|4180.6|4168.6|4162.4|4150.4|178
1619080800000|2021-04-22 08:40:00|4162.4|4150.4|4166.9|4154.9|4167.4|4155.4|4157.9|4145.9|68
1619081100000|2021-04-22 08:45:00|4166.4|4154.4|4171|4159|4176|4164|4166.4|4154.4|2
1619081400000|2021-04-22 08:50:00|4170.9|4158.9|4166.4|4154.4|4170.9|4158.9|4163.4|4151.4|35
1619081700000|2021-04-22 08:55:00|4166.9|4154.9|4165.9|4153.9|4166.9|4154.9|4164.8|4152.8|20
1619082000000|2021-04-22 09:00:00|4166.4|4154.4|4159.3|4147.3|4169.9|4157.9|4158.3|4146.3|24
1619082300000|2021-04-22 09:05:00|4158.8|4146.8|4160.8|4148.8|4162.9|4150.9|4158.3|4146.3|31
1619082600000|2021-04-22 09:10:00|4160.3|4148.3|4166.3|4154.3|4166.3|4154.3|4155.7|4143.7|88
1619082900000|2021-04-22 09:15:00|4165.8|4153.8|4166.7|4154.7|4170.2|4158.2|4160.8|4148.8|133
1619083200000|2021-04-22 09:20:00|4166.2|4154.2|4167.7|4155.7|4169.8|4157.8|4165.2|4153.2|25
1619083500000|2021-04-22 09:25:00|4167.2|4155.2|4171.7|4159.7|4173.8|4161.8|4167.2|4155.2|117
1619083800000|2021-04-22 09:30:00|4171.2|4159.2|4177.7|4165.7|4177.7|4165.7|4170.1|4158.1|46
1619084100000|2021-04-22 09:35:00|4177.8|4165.8|4196.7|4184.7|4201.7|4189.7|4177.8|4165.8|114
1619084400000|2021-04-22 09:40:00|4196.2|4184.2|4210.6|4198.6|4213.6|4201.6|4190.1|4178.1|164
1619084700000|2021-04-22 09:45:00|4211.1|4199.1|4204.2|4192.2|4211.7|4199.7|4203.7|4191.7|104
1619085000000|2021-04-22 09:50:00|4203.2|4191.2|4191.3|4179.3|4203.2|4191.2|4191.3|4179.3|57
1619085300000|2021-04-22 09:55:00|4190.8|4178.8|4187.5|4175.5|4193.4|4181.4|4183|4171|269
1619145000000|2021-04-23 02:30:00|4240.6|4228.6|4260|4248|4260|4248|4237.6|4224.8|77
1619145300000|2021-04-23 02:35:00|4260.5|4248.5|4250.4|4238.4|4262.5|4250.5|4249.5|4237.5|71
1619145600000|2021-04-23 02:40:00|4249.9|4237.9|4240.6|4228.6|4251.4|4239.4|4240.4|4228.4|36
1619145900000|2021-04-23 02:45:00|4240.5|4228.5|4232.5|4220.5|4242|4230|4226.1|4214.1|51
1619146200000|2021-04-23 02:50:00|4230.7|4218.7|4216|4204|4234.5|4222.5|4211.5|4199.5|50
1619146500000|2021-04-23 02:55:00|4215.5|4203.5|4225.9|4213.9|4230.4|4218.4|4211|4199|5
1619146800000|2021-04-23 03:00:00|4226.3|4214.3|4236.5|4224.5|4240.5|4228.5|4226.3|4213.9|72
1619147100000|2021-04-23 03:05:00|4236|4224|4234|4222|4236.5|4224.5|4226|4214|6
1619147400000|2021-04-23 03:10:00|4233.5|4221.5|4224.6|4212.6|4233.5|4221.5|4218.1|4206.1|9
1619147700000|2021-04-23 03:15:00|4224.5|4212.5|4225|4213|4232|4220|4223.6|4211.6|14
1619148000000|2021-04-23 03:20:00|4224|4212|4230|4218|4235.6|4223.6|4223.5|4211.5|7
1619148300000|2021-04-23 03:25:00|4230.4|4218.4|4232.5|4220.5|4236|4224|4230|4218|24
1619148600000|2021-04-23 03:30:00|4233|4221|4230.6|4218.6|4240.6|4228.6|4229.2|4211.1|66
1619148900000|2021-04-23 03:35:00|4230.1|4218.1|4227.1|4215.1|4232.6|4220.6|4226.6|4214.6|8
1619149200000|2021-04-23 03:40:00|4227.2|4215.2|4227.1|4215.1|4231|4219|4225.6|4213.6|3
1619149500000|2021-04-23 03:45:00|4227.2|4215.2|4223|4211|4229.6|4217.6|4220|4208|17
1619149800000|2021-04-23 03:50:00|4223.5|4211.5|4220.8|4208.8|4228.5|4216.5|4219.2|4207.2|121
1619150100000|2021-04-23 03:55:00|4221.7|4209.7|4225.7|4213.7|4227.8|4215.8|4221.7|4209.7|40
1619150400000|2021-04-23 04:00:00|4226.2|4214.2|4228.7|4216.7|4231.2|4219.2|4224.2|4212.2|8
1619150700000|2021-04-23 04:05:00|4229.2|4217.2|4224.7|4212.7|4229.6|4217.6|4224.7|4212.7|105
1619151000000|2021-04-23 04:10:00|4225.2|4213.2|4234.2|4222.2|4234.7|4222.7|4222.7|4210.7|107
1619151300000|2021-04-23 04:15:00|4237.6|4225.6|4242.1|4230.1|4242.6|4230.6|4234.2|4222.2|32
1619151600000|2021-04-23 04:20:00|4242.6|4230.6|4255.1|4243.1|4256.1|4244.1|4241.6|4229.6|263
1619151900000|2021-04-23 04:25:00|4255|4243|4253.6|4241.6|4255.2|4243.2|4243.8|4223.8|116
1619159400000|2021-04-23 06:30:00|4251.1|4239.1|4257.3|4245.3|4263.8|4251.8|4251.1|4239.1|33
1619159700000|2021-04-23 06:35:00|4257.4|4245.4|4257.2|4245.2|4261.2|4249.2|4253.2|4241.2|8
1619160000000|2021-04-23 06:40:00|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4252.2|4240.2|4
1619160300000|2021-04-23 06:45:00|4256.2|4244.2|4244.7|4232.7|4258.2|4246.2|4244.7|4232.7|26
1619160600000|2021-04-23 06:50:00|4244.2|4232.2|4247.4|4235.4|4248.2|4236.2|4241.3|4229.3|81
1619160900000|2021-04-23 06:55:00|4247|4235|4233.6|4221.6|4250.9|4238.9|4232.5|4220.5|142
1619161200000|2021-04-23 07:00:00|4236|4224|4237.4|4225.4|4237.5|4225.5|4231|4219|23
1619161500000|2021-04-23 07:05:00|4236.9|4224.9|4246.8|4234.8|4248.3|4236.3|4236.5|4224.5|18
1619161800000|2021-04-23 07:10:00|4246.7|4234.7|4246.7|4234.7|4249.3|4237.3|4243.7|4231.7|2
1619162100000|2021-04-23 07:15:00|4246.8|4234.8|4247.1|4235.1|4253.3|4241.3|4243.7|4231.7|3
1619162400000|2021-04-23 07:20:00|4247.6|4235.6|4245.2|4233.2|4251.2|4239.2|4243.1|4231.1|0
1619162700000|2021-04-23 07:25:00|4244.7|4232.7|4252.1|4240.1|4257.6|4245.6|4244.2|4232.2|9
1619163000000|2021-04-23 07:30:00|4251.6|4239.6|4247.6|4235.6|4252.6|4240.6|4247.1|4235.1|7
1619163300000|2021-04-23 07:35:00|4246.1|4234.1|4249.6|4237.6|4252.6|4240.6|4243.1|4231.1|7
1619163600000|2021-04-23 07:40:00|4250.1|4238.1|4253.6|4241.6|4257.1|4245.1|4250.1|4238.1|30
1619163900000|2021-04-23 07:45:00|4253.5|4241.5|4254.4|4242.4|4255.5|4243.5|4250.4|4238.4|9
1619164200000|2021-04-23 07:50:00|4253.9|4241.9|4255.3|4243.3|4255.4|4243.4|4253.3|4241.3|0
1619164500000|2021-04-23 07:55:00|4254.8|4242.8|4264.8|4252.8|4269.8|4257.8|4254.3|4242.3|108
1619164800000|2021-04-23 08:00:00|4263.8|4251.8|4256.7|4244.7|4265.7|4253.7|4254.1|4242.1|41
1619165100000|2021-04-23 08:05:00|4257.2|4245.2|4257.7|4245.7|4260.7|4248.7|4256.6|4244.6|4
1619165400000|2021-04-23 08:10:00|4257.6|4245.6|4248.7|4236.7|4257.6|4245.6|4248.7|4236.7|7
1619165700000|2021-04-23 08:15:00|4248.6|4236.6|4241.2|4229.2|4250.2|4238.2|4239.7|4227.7|40
1619166000000|2021-04-23 08:20:00|4240.7|4228.7|4233.6|4221.6|4241.7|4229.7|4233.6|4221.6|68
1619166300000|2021-04-23 08:25:00|4235.1|4223.1|4225.3|4213.3|4239.6|4227.6|4224.8|4212.8|169
1619166600000|2021-04-23 08:30:00|4225.8|4213.8|4226.9|4214.9|4229.4|4217.4|4221.7|4209.7|61
1619166900000|2021-04-23 08:35:00|4226.3|4214.3|4219.2|4207.2|4226.9|4214.9|4215.8|4203.8|39
1619167200000|2021-04-23 08:40:00|4219.3|4207.3|4220.2|4208.2|4221.3|4209.3|4213.8|4201.8|23
1619167500000|2021-04-23 08:45:00|4222.2|4210.2|4220.3|4208.3|4225.7|4213.7|4220.2|4208.2|31
1619167800000|2021-04-23 08:50:00|4220.2|4208.2|4222.6|4210.6|4223.7|4211.7|4220.2|4208.2|53
1619168100000|2021-04-23 08:55:00|4223.1|4211.1|4225.5|4213.5|4225.5|4213.5|4222.1|4210.1|10
1619168400000|2021-04-23 09:00:00|4224.6|4212.6|4206.8|4194.8|4226.6|4214.6|4206.8|4194.8|52
1619168700000|2021-04-23 09:05:00|4206.4|4194.4|4166.8|4154.8|4207.4|4195.4|4166.8|4154.8|129
1619169000000|2021-04-23 09:10:00|4166.2|4154.2|4157.4|4145.4|4166.3|4154.3|4145.3|4133.3|127
1619169300000|2021-04-23 09:15:00|4157.9|4145.9|4154.5|4142.5|4159.3|4147.3|4149.8|4137.8|54
1619169600000|2021-04-23 09:20:00|4153.5|4141.5|4152.4|4140.4|4154.5|4142.5|4146.4|4134.4|80
1619169900000|2021-04-23 09:25:00|4150.5|4138.5|4153|4141|4155.5|4143.5|4148.5|4136.5|39
1619170200000|2021-04-23 09:30:00|4152.9|4140.9|4148.8|4136.8|4158|4146|4147.3|4135.3|8
1619170500000|2021-04-23 09:35:00|4148.3|4136.3|4157.9|4145.9|4158.5|4146.5|4142.6|4130.6|121
1619170800000|2021-04-23 09:40:00|4158|4146|4158.3|4146.3|4159.9|4147.9|4153.4|4141.4|92
1619171100000|2021-04-23 09:45:00|4158.2|4146.2|4142.6|4130.6|4159.7|4147.7|4142.6|4130.6|21
1619171400000|2021-04-23 09:50:00|4142.1|4130.1|4129.1|4117.1|4147.2|4135.2|4127.1|4115.1|330
1619171700000|2021-04-23 09:55:00|4129|4117|4119.7|4107.7|4129.1|4117.1|4110.3|4098.3|263
1619404200000|2021-04-26 02:30:00|4176.5|4164.5|4160.2|4148.2|4184.5|4172.5|4139.2|4121.2|113
1619404500000|2021-04-26 02:35:00|4160.3|4148.3|4153.3|4141.3|4163.9|4151.9|4145.9|4133.4|62
1619404800000|2021-04-26 02:40:00|4154.3|4142.3|4150.3|4138.3|4158.4|4146.4|4147.3|4135.3|69
1619405100000|2021-04-26 02:45:00|4149.9|4137.9|4138.2|4126.2|4154.7|4142.7|4132.3|4120.3|140
1619405400000|2021-04-26 02:50:00|4138.6|4126.6|4133.3|4121.3|4139.3|4127.3|4124.4|4112.4|37
1619405700000|2021-04-26 02:55:00|4133.2|4121.2|4120.7|4108.7|4140.1|4128|4117.9|4105.9|46
1619406000000|2021-04-26 03:00:00|4120.2|4108.2|4136.2|4124.2|4137.7|4125.7|4112.8|4100.8|44
1619406300000|2021-04-26 03:05:00|4134.2|4122.2|4123.8|4111.8|4137.7|4125.7|4123.1|4111.1|4
1619406600000|2021-04-26 03:10:00|4124.6|4112.6|4106|4094|4127.6|4115.6|4104.4|4092.4|70
1619406900000|2021-04-26 03:15:00|4106.1|4094.1|4103.1|4091.1|4113.4|4101.4|4097.6|4085.6|91
1619407200000|2021-04-26 03:20:00|4103.5|4091.5|4097.4|4085.4|4104.7|4092.7|4097.3|4085.3|23
1619407500000|2021-04-26 03:25:00|4096.8|4084.8|4078.6|4066.6|4096.8|4084.8|4077.7|4065.7|94
1619407800000|2021-04-26 03:30:00|4078.7|4066.7|4082.6|4070.6|4083.8|4071.8|4076.1|4064.1|79
1619408100000|2021-04-26 03:35:00|4082.2|4070.2|4068.3|4056.3|4082.2|4070.2|4062.9|4050.9|36
1619408400000|2021-04-26 03:40:00|4068.4|4056.4|4060.7|4048.7|4068.6|4056.6|4060.2|4048.2|102
1619408700000|2021-04-26 03:45:00|4061.2|4049.2|4064.5|4052.5|4064.5|4052.5|4059.6|4047.6|40
1619409000000|2021-04-26 03:50:00|4064.1|4052.1|4068.5|4056.5|4069|4057|4064.1|4052.1|52
1619409300000|2021-04-26 03:55:00|4068.6|4056.6|4063.4|4051.4|4069.2|4057.2|4063.4|4051.4|101
1619409600000|2021-04-26 04:00:00|4063.8|4051.8|4072.3|4060.3|4073.5|4061.5|4063.8|4051.8|23
1619409900000|2021-04-26 04:05:00|4071.9|4059.9|4070.7|4058.7|4075.3|4063.3|4066.3|4054.3|27
1619410200000|2021-04-26 04:10:00|4072.3|4056.3|4068.5|4056.5|4072.3|4059.8|4067.9|4055.9|1
1619410500000|2021-04-26 04:15:00|4068|4056|4072.4|4060.4|4072.4|4060.4|4067.8|4055.8|0
1619410800000|2021-04-26 04:20:00|4072.8|4060.8|4069.1|4057.1|4072.9|4060.9|4066|4054|27
1619411100000|2021-04-26 04:25:00|4068.6|4056.6|4066.9|4054.9|4068.6|4056.6|4063|4051|108
1619418600000|2021-04-26 06:30:00|4046.1|4030.1|4026|4014|4046.7|4034.7|4024.8|4012.8|151
1619418900000|2021-04-26 06:35:00|4025.4|4013.4|4021|4009|4027.4|4015.4|4020.5|4008.5|234
1619419200000|2021-04-26 06:40:00|4021.1|4009.1|4019.4|4007.4|4029.9|4017.9|4018.9|4006.9|216
1619419500000|2021-04-26 06:45:00|4019.8|4007.8|4035.5|4023.5|4035.5|4023.5|4019.5|4007.5|141
1619419800000|2021-04-26 06:50:00|4035.1|4023.1|4028.7|4016.7|4036.3|4024.3|4028.7|4016.7|150
1619420100000|2021-04-26 06:55:00|4029.7|4017.7|4041.8|4029.8|4044.1|4032.1|4029.7|4017.7|128
1619420400000|2021-04-26 07:00:00|4041.2|4029.2|4036.3|4024.3|4041.2|4029.2|4035.2|4023.2|87
1619420700000|2021-04-26 07:05:00|4035.6|4023.6|4044.8|4032.8|4047.5|4035.5|4035.6|4023.6|121
1619421000000|2021-04-26 07:10:00|4044.2|4032.2|4040.7|4028.7|4044.3|4032.3|4031.8|4019.8|35
1619421300000|2021-04-26 07:15:00|4040.8|4028.8|4053.7|4041.7|4054.2|4042.2|4039.8|4027.8|3
1619421600000|2021-04-26 07:20:00|4053.3|4041.3|4072|4060|4072|4060|4052.6|4040.6|89
1619421900000|2021-04-26 07:25:00|4072.1|4060.1|4072.9|4060.9|4072.9|4060.9|4061.3|4049.3|55
1619422200000|2021-04-26 07:30:00|4073.3|4061.3|4070.5|4058.5|4073.6|4061.6|4069.7|4057.7|29
1619422500000|2021-04-26 07:35:00|4070.6|4058.6|4067.4|4055.4|4074.4|4062.4|4067.4|4055.4|4
1619422800000|2021-04-26 07:40:00|4067.9|4055.9|4064.4|4052.4|4069.5|4057.5|4059.5|4047.5|19
1619423100000|2021-04-26 07:45:00|4064|4052|4074.4|4062.4|4074.9|4062.9|4063.9|4051.9|29
1619423400000|2021-04-26 07:50:00|4074.9|4062.9|4091|4079|4097.3|4085.3|4072.9|4060.9|42
1619423700000|2021-04-26 07:55:00|4090.6|4078.6|4101.5|4089.5|4107.3|4095.3|4090.4|4078.4|27
1619424000000|2021-04-26 08:00:00|4101|4089|4092|4080|4101.2|4089.2|4089.5|4077.5|10
1619424300000|2021-04-26 08:05:00|4091.9|4079.9|4071.1|4059.1|4092|4080|4070.6|4058.6|83
1619424600000|2021-04-26 08:10:00|4070.6|4058.6|4069.7|4057.7|4070.7|4058.7|4057.8|4045.8|127
1619424900000|2021-04-26 08:15:00|4069|4057|4065.2|4053.2|4071.2|4059.2|4058.7|4046.7|104
1619425200000|2021-04-26 08:20:00|4065.3|4053.3|4039.5|4027.5|4065.4|4053.4|4039.5|4027.5|73
1619425500000|2021-04-26 08:25:00|4039|4027|4042.4|4030.4|4046.4|4034.4|4034|4022|9
1619425800000|2021-04-26 08:30:00|4041.9|4029.9|4055.9|4043.9|4057.4|4045.4|4039.4|4027.4|14
1619426100000|2021-04-26 08:35:00|4054.8|4042.8|4057.7|4045.7|4057.7|4045.7|4049|4037|18
1619426400000|2021-04-26 08:40:00|4057.3|4045.3|4062.8|4050.8|4062.8|4050.8|4053.2|4041.2|20
1619426700000|2021-04-26 08:45:00|4063.3|4051.3|4059.3|4047.3|4064.9|4052.9|4052.1|4040.1|81
1619427000000|2021-04-26 08:50:00|4059.4|4047.4|4055.8|4043.8|4060.3|4048.3|4051.1|4039.1|37
1619427300000|2021-04-26 08:55:00|4055.3|4043.3|4039.2|4027.2|4055.3|4043.3|4039.1|4027.1|28
1619427600000|2021-04-26 09:00:00|4038.7|4026.7|4034.3|4022.3|4043.7|4031.7|4033.1|4021.1|95
1619427900000|2021-04-26 09:05:00|4034.2|4022.2|4041.7|4029.7|4045.4|4033.4|4029.3|4017.3|125
1619428200000|2021-04-26 09:10:00|4041.3|4029.3|4034.7|4022.7|4041.4|4029.4|4033.6|4020.7|24
1619428500000|2021-04-26 09:15:00|4034.1|4022.1|4034.1|4022.1|4035.2|4023.2|4028.6|4016.6|33
1619428800000|2021-04-26 09:20:00|4034.6|4022.6|4038.2|4026.2|4038.6|4026.6|4032.2|4018.7|25
1619429100000|2021-04-26 09:25:00|4037.8|4025.8|4047.2|4035.2|4049.1|4037.1|4033.2|4021.2|44
1619429400000|2021-04-26 09:30:00|4048.9|4036.9|4052.9|4040.9|4058.2|4046.2|4043.8|4031.8|61
1619429700000|2021-04-26 09:35:00|4053.2|4041.2|4057.2|4045.2|4060|4048|4052.6|4040.6|20
1619430000000|2021-04-26 09:40:00|4058|4046|4058.6|4046.6|4058.7|4046.7|4053.3|4041.3|2
1619430300000|2021-04-26 09:45:00|4058.1|4046.1|4046|4034|4059.9|4047.9|4046|4034|74
1619430600000|2021-04-26 09:50:00|4046.5|4034.5|4054.1|4042.1|4054.2|4042.2|4040.6|4028.6|23
1619430900000|2021-04-26 09:55:00|4053.7|4041.7|4061.3|4049.3|4061.8|4049.8|4049.3|4037.3|136
1619490600000|2021-04-27 02:30:00|4087.9|4075.9|4085.6|4073.6|4098.4|4086.4|4083.9|4071.9|162
1619490900000|2021-04-27 02:35:00|4085.2|4073.2|4078|4066|4085.2|4073.2|4077.1|4065.1|25
1619491200000|2021-04-27 02:40:00|4078.1|4066.1|4089.8|4077.8|4091.2|4079.2|4077.5|4065.5|65
1619491500000|2021-04-27 02:45:00|4090.2|4078.2|4100|4088|4102|4090|4090.2|4078.2|52
1619491800000|2021-04-27 02:50:00|4099.5|4087.5|4108.9|4096.9|4111.5|4099.5|4094.6|4082.6|145
1619492100000|2021-04-27 02:55:00|4109.4|4097.4|4118.2|4106.2|4120.3|4108.3|4109.4|4097.4|106
1619492400000|2021-04-27 03:00:00|4118.7|4106.7|4119.3|4107.3|4121.3|4107.7|4114.1|4100.5|54
1619492700000|2021-04-27 03:05:00|4119.8|4107.8|4141.6|4129.6|4142|4130|4119.8|4107.8|68
1619493000000|2021-04-27 03:10:00|4142|4130|4143.6|4131.6|4150.1|4138.1|4137.5|4125.5|114
1619493300000|2021-04-27 03:15:00|4144|4132|4151.8|4139.8|4155.2|4143.2|4144|4132|308
1619493600000|2021-04-27 03:20:00|4151.3|4139.3|4151.7|4139.7|4155.1|4143.1|4148.3|4136.3|54
1619493900000|2021-04-27 03:25:00|4149.4|4137.4|4144.2|4132.2|4153.8|4141.8|4144.2|4132.2|30
1619494200000|2021-04-27 03:30:00|4144.3|4132.3|4149|4137|4149.7|4137.7|4143.8|4131.8|25
1619494500000|2021-04-27 03:35:00|4148.5|4136.5|4148.2|4136.2|4149.1|4137.1|4147.6|4135.6|6
1619494800000|2021-04-27 03:40:00|4148.3|4136.3|4157.1|4145.1|4159.6|4147.6|4147.9|4135.9|120
1619495100000|2021-04-27 03:45:00|4157.6|4145.6|4154|4142|4158.5|4146.5|4150.4|4138.4|5
1619495400000|2021-04-27 03:50:00|4154.9|4142.9|4147.4|4135.4|4155.5|4143.5|4147.4|4135.4|22
1619495700000|2021-04-27 03:55:00|4146.9|4134.9|4141.9|4129.9|4147.3|4135.3|4141.4|4129.4|6
1619496000000|2021-04-27 04:00:00|4141.4|4129.4|4157.8|4145.8|4157.8|4145.8|4140.3|4128.3|100
1619496300000|2021-04-27 04:05:00|4156.8|4144.8|4153.6|4141.6|4167.1|4155.1|4153.6|4141.6|149
1619496600000|2021-04-27 04:10:00|4152|4140|4173.7|4161.7|4174.5|4162.5|4150.3|4138.3|88
1619496900000|2021-04-27 04:15:00|4173.3|4161.3|4171.6|4159.6|4175.2|4163.2|4167.6|4155.6|43
1619497200000|2021-04-27 04:20:00|4172.6|4160.6|4179.6|4167.6|4180.7|4168.7|4172.6|4160.6|11
1619497500000|2021-04-27 04:25:00|4179.2|4167.2|4172.3|4160.3|4180.3|4168.3|4160.6|4140.6|24
1619505000000|2021-04-27 06:30:00|4179.4|4167.4|4165.7|4153.7|4186.1|4174.1|4164.9|4152.7|64
1619505300000|2021-04-27 06:35:00|4165.5|4153.5|4153|4141|4165.5|4153.5|4141.8|4129.5|126
1619505600000|2021-04-27 06:40:00|4153.8|4141.8|4149.1|4137.1|4167.7|4155.7|4147|4135|131
1619505900000|2021-04-27 06:45:00|4149|4137|4140.3|4128.3|4155.1|4143.1|4140.2|4128.2|44
1619506200000|2021-04-27 06:50:00|4139.7|4127.7|4145.1|4133.1|4151.8|4139.8|4139.7|4127.7|34
1619506500000|2021-04-27 06:55:00|4144.6|4132.6|4155.8|4143.8|4157.3|4145.3|4144.1|4132.1|25
1619506800000|2021-04-27 07:00:00|4155.9|4143.9|4162.4|4150.4|4163.3|4151.3|4153.7|4141.7|44
1619507100000|2021-04-27 07:05:00|4162|4150|4174.7|4162.7|4176.7|4164.7|4160.6|4148.6|95
1619507400000|2021-04-27 07:10:00|4174.2|4162.2|4177.4|4165.4|4179.7|4167.7|4173.1|4161.1|94
1619507700000|2021-04-27 07:15:00|4177.2|4165.2|4172|4160|4179.1|4167.1|4172|4160|35
1619508000000|2021-04-27 07:20:00|4171.6|4159.6|4172|4160|4177|4165|4169.3|4157.3|9
1619508300000|2021-04-27 07:25:00|4172.5|4160.5|4176.9|4164.9|4179|4167|4172|4160|7
1619508600000|2021-04-27 07:30:00|4176.8|4164.8|4172.1|4160.1|4185|4173|4172.1|4160.1|36
1619508900000|2021-04-27 07:35:00|4171.9|4159.9|4168|4156|4175|4163|4166.4|4154.4|30
1619509200000|2021-04-27 07:40:00|4168.5|4156.5|4158.5|4146.5|4171.6|4159.6|4155.7|4143.7|52
1619509500000|2021-04-27 07:45:00|4157.4|4145.4|4162|4150|4167.8|4155.8|4157.4|4145.4|13
1619509800000|2021-04-27 07:50:00|4161.5|4149.5|4162.2|4150.2|4162.7|4150.7|4159.5|4147.5|12
1619510100000|2021-04-27 07:55:00|4162.3|4150.3|4152.2|4140.2|4163.1|4151.1|4149.7|4137.7|52
1619510400000|2021-04-27 08:00:00|4151.7|4139.7|4149.9|4137.9|4154.4|4142.4|4144.3|4132.3|75
1619510700000|2021-04-27 08:05:00|4150.3|4138.3|4167|4155|4169.5|4157.5|4150.3|4138.3|23
1619511000000|2021-04-27 08:10:00|4167.5|4155.5|4160.1|4148.1|4169.7|4157.7|4159|4147|22
1619511300000|2021-04-27 08:15:00|4159.8|4147.8|4157.5|4145.5|4159.8|4147.8|4149.6|4137.6|13
1619511600000|2021-04-27 08:20:00|4157.9|4145.9|4161.6|4149.6|4163|4151|4156.4|4144.4|7
1619511900000|2021-04-27 08:25:00|4161.5|4149.5|4160.6|4148.6|4164.2|4152.2|4159.4|4147.4|35
1619512200000|2021-04-27 08:30:00|4161.1|4149.1|4161.1|4149.1|4164.2|4152.2|4159.1|4147.1|6
1619512500000|2021-04-27 08:35:00|4160.7|4148.7|4163.7|4151.7|4163.7|4151.7|4159.7|4147.7|14
1619512800000|2021-04-27 08:40:00|4164.2|4152.2|4182.5|4170.5|4185.6|4173.6|4164.2|4152.2|103
1619513100000|2021-04-27 08:45:00|4182|4170|4180.7|4168.7|4186|4174|4175.5|4163.5|33
1619513400000|2021-04-27 08:50:00|4181.2|4169.2|4196.7|4184.7|4201.6|4189.6|4180.2|4168.2|167
1619513700000|2021-04-27 08:55:00|4196.6|4184.6|4202.5|4190.5|4205.7|4193.7|4196.2|4184.2|51
1619514000000|2021-04-27 09:00:00|4203.5|4191.5|4201.2|4189.2|4210.6|4198.6|4200.2|4188.2|72
1619514300000|2021-04-27 09:05:00|4200.7|4188.7|4206.1|4194.1|4206.1|4194.1|4200.7|4188.7|16
1619514600000|2021-04-27 09:10:00|4206.7|4194.7|4201.6|4189.6|4209.1|4197.1|4200.7|4188.7|37
1619514900000|2021-04-27 09:15:00|4202|4190|4215|4203|4216.1|4204.1|4202|4190|98
1619515200000|2021-04-27 09:20:00|4214.2|4202.2|4211.6|4199.6|4219|4207|4210.4|4198.4|95
1619515500000|2021-04-27 09:25:00|4212.6|4200.6|4218.1|4206.1|4218.1|4206.1|4210.6|4198.6|23
1619515800000|2021-04-27 09:30:00|4218.2|4206.2|4208.7|4196.7|4219.8|4207.8|4206.5|4194.5|56
1619516100000|2021-04-27 09:35:00|4209.2|4197.2|4204.5|4192.5|4212.7|4200.7|4203|4191|38
1619516400000|2021-04-27 09:40:00|4204.4|4192.4|4201.8|4189.8|4208.6|4196.6|4197.3|4185.3|154
1619516700000|2021-04-27 09:45:00|4202.3|4190.3|4212.9|4200.9|4217.5|4205.5|4201.8|4189.8|73
1619517000000|2021-04-27 09:50:00|4213.3|4201.3|4233.3|4221.3|4233.3|4221.3|4212.8|4200.8|112
1619517300000|2021-04-27 09:55:00|4233.8|4221.8|4232.3|4220.3|4238|4226|4220|4208|346
1619577000000|2021-04-28 02:30:00|4078.1|4066.1|4081.4|4065.4|4097.5|4085.5|4073.6|4059.6|174
1619577300000|2021-04-28 02:35:00|4078.2|4066.2|4090.8|4078.8|4094.1|4082.1|4071.7|4059.7|149
1619577600000|2021-04-28 02:40:00|4091.2|4079.2|4089.9|4077.9|4093.9|4081.9|4084.9|4072.9|56
1619577900000|2021-04-28 02:45:00|4089.8|4077.8|4094.4|4082.4|4096.9|4084.9|4080.9|4068.9|64
1619578200000|2021-04-28 02:50:00|4095.2|4083.2|4119.8|4107.8|4120.1|4108.1|4093.4|4081.4|104
1619578500000|2021-04-28 02:55:00|4118.8|4106.8|4120.1|4108.1|4124.2|4112.2|4114.4|4102.4|81
1619578800000|2021-04-28 03:00:00|4120|4108|4111.8|4099.8|4120.3|4108.3|4106.4|4094.4|19
1619579100000|2021-04-28 03:05:00|4111.7|4099.7|4130.2|4118.2|4130.2|4118.2|4105.2|4093.2|40
1619579400000|2021-04-28 03:10:00|4130.3|4118.3|4110.8|4098.8|4131.7|4119.7|4110.8|4097.1|12
1619579700000|2021-04-28 03:15:00|4110.4|4098.4|4115.8|4103.8|4119|4107|4109.9|4097.9|15
1619580000000|2021-04-28 03:20:00|4118.7|4102.7|4113.9|4101.9|4123.1|4111.1|4112.2|4100.2|4
1619580300000|2021-04-28 03:25:00|4114.4|4102.4|4115.4|4103.4|4120.6|4107.3|4112.8|4100.8|19
1619580600000|2021-04-28 03:30:00|4115.9|4103.9|4117.1|4105.1|4119.8|4107.8|4115.9|4103.9|2
1619580900000|2021-04-28 03:35:00|4116.6|4104.6|4119|4107|4119.5|4107.5|4114|4102|15
1619581200000|2021-04-28 03:40:00|4118|4106|4133.3|4121.3|4140.5|4128.5|4118|4106|16
1619581500000|2021-04-28 03:45:00|4131|4119|4130.6|4118.6|4135.3|4123.3|4126.3|4113.4|10
1619581800000|2021-04-28 03:50:00|4130.2|4118.2|4123.2|4111.2|4131.2|4119.2|4121.3|4109.3|0
1619582100000|2021-04-28 03:55:00|4122.8|4110.8|4118.1|4106.1|4124.9|4112.9|4115.7|4103.7|4
1619582400000|2021-04-28 04:00:00|4117.7|4105.7|4114.8|4102.8|4119.7|4107.7|4111|4099|14
1619582700000|2021-04-28 04:05:00|4115.3|4103.3|4119.6|4107.6|4119.9|4107.9|4113.7|4101.7|30
1619583000000|2021-04-28 04:10:00|4119.5|4107.5|4113.1|4101.1|4119.5|4107.5|4109.7|4097.7|19
1619583300000|2021-04-28 04:15:00|4113|4101|4116.7|4104.7|4117.7|4105.7|4113|4101|11
1619583600000|2021-04-28 04:20:00|4116.6|4104.6|4116.7|4104.7|4121.2|4109.2|4115|4103|9
1619583900000|2021-04-28 04:25:00|4116.1|4104.1|4115.9|4103.9|4119.3|4107.3|4114.8|4102.8|40
1619591400000|2021-04-28 06:30:00|4117.1|4105.1|4087.5|4075.5|4117.7|4105.7|4086|4074|137
1619591700000|2021-04-28 06:35:00|4087.8|4075.8|4116.3|4104.3|4116.8|4104.8|4087.8|4075.8|7
1619592000000|2021-04-28 06:40:00|4115.9|4103.9|4098.2|4086.2|4116.2|4104.2|4097.7|4085.7|28
1619592300000|2021-04-28 06:45:00|4097.2|4085.2|4099.4|4087.4|4104.6|4092.6|4096.7|4084.7|9
1619592600000|2021-04-28 06:50:00|4098.6|4086.6|4101.8|4089.8|4103.1|4091.1|4098.6|4086.6|24
1619592900000|2021-04-28 06:55:00|4102.3|4090.3|4106.4|4094.4|4106.6|4094.6|4102|4090|19
1619593200000|2021-04-28 07:00:00|4106.5|4094.5|4110.3|4098.3|4114.4|4102.4|4106.1|4094.1|28
1619593500000|2021-04-28 07:05:00|4110.2|4098.2|4102.6|4090.6|4110.4|4098.4|4099.1|4087.1|68
1619593800000|2021-04-28 07:10:00|4102.2|4090.2|4096.6|4084.6|4104.6|4092.6|4096.5|4084.5|24
1619594100000|2021-04-28 07:15:00|4096.5|4084.5|4083.8|4071.8|4096.8|4084.8|4077.4|4065.4|343
1619594400000|2021-04-28 07:20:00|4084.9|4072.9|4082.5|4070.5|4087.1|4075.1|4080.7|4068.7|20
1619594700000|2021-04-28 07:25:00|4081.8|4069.8|4085.9|4073.9|4087.5|4075.5|4081.4|4069.4|8
1619595000000|2021-04-28 07:30:00|4085.8|4073.8|4087.5|4075.5|4091.5|4079.5|4085.7|4073.7|11
1619595300000|2021-04-28 07:35:00|4086|4074|4083.7|4071.7|4086.5|4074.5|4080.7|4068.7|11
1619595600000|2021-04-28 07:40:00|4084.2|4072.2|4092.3|4080.3|4092.4|4080.4|4078.6|4066.6|33
1619595900000|2021-04-28 07:45:00|4092.2|4080.2|4080.3|4068.3|4092.2|4080.2|4078.4|4066.4|40
1619596200000|2021-04-28 07:50:00|4079.8|4067.8|4080.8|4068.8|4082.3|4070.3|4074.6|4062.6|14
1619596500000|2021-04-28 07:55:00|4080.9|4068.9|4081.6|4069.6|4082.8|4070.8|4077.2|4065.2|9
1619596800000|2021-04-28 08:00:00|4080.6|4068.6|4079.1|4067.1|4080.8|4068.8|4077.9|4065.9|81
1619597100000|2021-04-28 08:05:00|4079.5|4067.5|4083.1|4071.1|4086.1|4074.1|4079.1|4067.1|1
1619597400000|2021-04-28 08:10:00|4082|4070|4086.5|4074.5|4090.7|4078.7|4081.1|4069.1|10
1619597700000|2021-04-28 08:15:00|4086.6|4074.6|4085.5|4073.5|4089.2|4077.2|4083.4|4071.4|4
1619598000000|2021-04-28 08:20:00|4085.3|4073.3|4091.8|4079.8|4092|4080|4083.5|4071.5|6
1619598300000|2021-04-28 08:25:00|4091.2|4079.2|4090.6|4078.6|4091.6|4079.6|4086.8|4074.8|14
1619598600000|2021-04-28 08:30:00|4089.2|4077.2|4088.3|4076.3|4090.2|4078.2|4088.3|4076.3|26
1619598900000|2021-04-28 08:35:00|4089|4077|4089|4077|4089|4077|4086.5|4074.5|53
1619599200000|2021-04-28 08:40:00|4089.5|4077.5|4093.7|4081.7|4094|4082|4088.5|4076.5|16
1619599500000|2021-04-28 08:45:00|4093.3|4081.3|4096.5|4084.5|4099.7|4087.7|4092.8|4080.8|18
1619599800000|2021-04-28 08:50:00|4096.2|4084.2|4101.6|4089.6|4104.4|4092.4|4092.3|4080.3|41
1619600100000|2021-04-28 08:55:00|4102.1|4090.1|4107.1|4095.1|4111|4099|4102.1|4090.1|111
1619600400000|2021-04-28 09:00:00|4107|4095|4107|4095|4108.6|4096.6|4106.5|4094.5|61
1619600700000|2021-04-28 09:05:00|4107.1|4095.1|4110.5|4098.5|4114.7|4102.7|4106.2|4094.2|132
1619601000000|2021-04-28 09:10:00|4110.9|4098.9|4099.5|4087.5|4111|4099|4091.4|4079.4|38
1619601300000|2021-04-28 09:15:00|4099.6|4087.6|4098.6|4086.6|4103|4091|4098.6|4086.6|33
1619601600000|2021-04-28 09:20:00|4098.5|4086.5|4105.3|4093.3|4107.7|4095.7|4097.3|4085.3|20
1619601900000|2021-04-28 09:25:00|4105.5|4093.5|4104.4|4092.4|4107.4|4095.4|4103.5|4091.5|47
1619602200000|2021-04-28 09:30:00|4104.8|4092.8|4111.3|4099.3|4114.8|4102.8|4104.8|4092.8|72
1619602500000|2021-04-28 09:35:00|4111.7|4099.7|4120.8|4108.8|4121.4|4109.4|4111.7|4099.7|22
1619602800000|2021-04-28 09:40:00|4120.7|4108.7|4125.9|4113.9|4127.3|4115.3|4118.5|4106.5|102
1619603100000|2021-04-28 09:45:00|4126|4114|4128.4|4116.4|4133.2|4121.2|4125.9|4113.9|88
1619603400000|2021-04-28 09:50:00|4128.8|4116.8|4123.6|4111.6|4128.8|4116.8|4121.1|4109.1|44
1619603700000|2021-04-28 09:55:00|4123.4|4111.4|4123.4|4111.4|4126|4114|4113.9|4101.9|199
1619749800000|2021-04-30 02:30:00|4165.3|4153.3|4135.7|4123.7|4166.3|4153.3|4135.3|4123.3|237
1619750100000|2021-04-30 02:35:00|4135.3|4123.3|4124.6|4112.6|4136.2|4124.2|4124.6|4112.6|201
1619750400000|2021-04-30 02:40:00|4124.9|4112.9|4119.6|4107.6|4124.9|4112.9|4112.7|4100.7|257
1619750700000|2021-04-30 02:45:00|4119.5|4107.5|4130|4118|4131.7|4119.7|4119.4|4107.4|14
1619751000000|2021-04-30 02:50:00|4130.1|4118.1|4125.1|4113.1|4132.5|4118.6|4116.7|4104.7|53
1619751300000|2021-04-30 02:55:00|4125.3|4113.3|4120.2|4108.2|4126.7|4114.7|4118.1|4106.1|13
1619751600000|2021-04-30 03:00:00|4119.7|4107.7|4128.1|4112.1|4131.4|4119.3|4116.9|4104.9|14
1619751900000|2021-04-30 03:05:00|4128.3|4112.3|4120.2|4108.2|4128.3|4115.5|4120.2|4108.2|1
1619752200000|2021-04-30 03:10:00|4119.7|4107.7|4121.4|4109.4|4126.4|4114.4|4119.2|4106.2|0
1619752500000|2021-04-30 03:15:00|4121.1|4109.1|4118.3|4106.3|4122.2|4110.2|4117.5|4105.5|24
1619752800000|2021-04-30 03:20:00|4118.4|4106.4|4111.3|4099.3|4119|4107|4110.6|4098.6|141
1619753100000|2021-04-30 03:25:00|4111|4099|4101.6|4089.6|4111.1|4099.1|4099.7|4087.7|146
1619753400000|2021-04-30 03:30:00|4101.3|4089.3|4100.8|4088.8|4101.3|4089.3|4100.1|4088.1|16
1619753700000|2021-04-30 03:35:00|4100.2|4088.2|4097|4085|4100.2|4088.2|4094.4|4082.4|115
1619754000000|2021-04-30 03:40:00|4096.6|4084.6|4096.4|4084.4|4097.4|4085.4|4094.9|4082.9|52
1619754300000|2021-04-30 03:45:00|4096.3|4084.3|4096.2|4084.2|4100.6|4088.6|4092.1|4080.1|179
1619754600000|2021-04-30 03:50:00|4096.1|4084.1|4086.5|4074.5|4096.1|4084.1|4086.1|4074.1|42
1619754900000|2021-04-30 03:55:00|4086.8|4074.8|4089.3|4077.3|4090.4|4078.4|4086.1|4074.1|11
1619755200000|2021-04-30 04:00:00|4089.7|4077.7|4086.2|4074.2|4091.2|4079.2|4086.2|4074.2|50
1619755500000|2021-04-30 04:05:00|4086.1|4074.1|4087|4075|4090.9|4078.9|4085.7|4073.7|18
1619755800000|2021-04-30 04:10:00|4086.8|4074.8|4068|4056|4088.3|4076.3|4068|4056|55
1619756100000|2021-04-30 04:15:00|4068.8|4056.8|4069.5|4057.5|4073.5|4061.5|4066.2|4054.2|70
1619756400000|2021-04-30 04:20:00|4069.8|4057.8|4070.7|4058.7|4070.8|4058.8|4067.5|4055.5|25
1619756700000|2021-04-30 04:25:00|4071.1|4059.1|4072.1|4060.1|4072.4|4060.4|4070.8|4058.8|7
1619764200000|2021-04-30 06:30:00|4073.9|4061.9|4059.5|4047.5|4074.2|4062.2|4056.7|4044.7|51
1619764500000|2021-04-30 06:35:00|4059.9|4047.9|4049|4037|4059.9|4047.9|4049|4037|43
1619764800000|2021-04-30 06:40:00|4049.1|4037.1|4060.9|4048.9|4065.3|4053.3|4049.1|4037.1|72
1619765100000|2021-04-30 06:45:00|4060.8|4048.8|4056|4044|4065.2|4053.2|4056|4044|7
1619765400000|2021-04-30 06:50:00|4055.2|4043.2|4057.1|4045.1|4058|4046|4050|4038|2
1619765700000|2021-04-30 06:55:00|4057.3|4045.3|4066.7|4054.7|4067.5|4055.5|4057.3|4044.1|19
1619766000000|2021-04-30 07:00:00|4066.8|4054.8|4076.1|4064.1|4076.4|4064.4|4066.5|4054.5|6
1619766300000|2021-04-30 07:05:00|4075.6|4063.6|4062.2|4050.2|4079.3|4067.3|4061.8|4049.8|15
1619766600000|2021-04-30 07:10:00|4062.7|4050.7|4062.2|4050.2|4065.6|4053.6|4062.2|4050.2|32
1619766900000|2021-04-30 07:15:00|4062.1|4050.1|4052.7|4040.7|4062.1|4050.1|4052.7|4040.7|31
1619767200000|2021-04-30 07:20:00|4052.9|4040.9|4056.6|4044.6|4058.9|4046.9|4049.5|4037.5|18
1619767500000|2021-04-30 07:25:00|4056.9|4044.9|4055.7|4043.7|4058.2|4046.2|4051.1|4039.1|15
1619767800000|2021-04-30 07:30:00|4055.8|4043.8|4053.6|4041.6|4059.7|4047.7|4053|4041|26
1619768100000|2021-04-30 07:35:00|4053.4|4041.4|4054|4042|4055|4043|4049|4037|72
1619768400000|2021-04-30 07:40:00|4053.4|4041.4|4044.7|4032.7|4053.4|4041.4|4044.7|4032.7|61
1619768700000|2021-04-30 07:45:00|4044.6|4032.6|4049|4037|4050|4038|4043.7|4031.7|14
1619769000000|2021-04-30 07:50:00|4048|4036|4048.3|4036.3|4050|4038|4045.5|4033.5|0
1619769300000|2021-04-30 07:55:00|4048.4|4036.4|4047.5|4035.5|4050.5|4038.5|4047|4035|49
1619769600000|2021-04-30 08:00:00|4047.4|4035.4|4056.2|4044.2|4056.3|4044.3|4047|4035|42
1619769900000|2021-04-30 08:05:00|4055.8|4043.8|4058.4|4046.4|4058.8|4046.8|4054.3|4042.3|29
1619770200000|2021-04-30 08:10:00|4057.9|4045.9|4061.4|4049.4|4064|4052|4057.4|4045.4|27
1619770500000|2021-04-30 08:15:00|4061|4049|4059.9|4047.9|4065.7|4053.7|4058.7|4046.7|25
1619770800000|2021-04-30 08:20:00|4060.4|4048.4|4061.8|4049.8|4063.8|4051.8|4059.3|4047.3|4
1619771100000|2021-04-30 08:25:00|4062.3|4050.3|4062.8|4050.8|4067|4055|4061.9|4049.9|53
1619771400000|2021-04-30 08:30:00|4062.9|4050.9|4068.1|4056.1|4069|4057|4059.3|4047.3|104
1619771700000|2021-04-30 08:35:00|4067.6|4055.6|4073.9|4061.9|4074.9|4062.9|4067.6|4055.6|14
1619772000000|2021-04-30 08:40:00|4073.4|4061.4|4060.9|4048.9|4074|4062|4060.4|4048.4|4
1619772300000|2021-04-30 08:45:00|4061.4|4049.4|4056.6|4044.6|4068.5|4056.5|4056.6|4044.6|19
1619772600000|2021-04-30 08:50:00|4058.9|4046.9|4057.8|4045.8|4062|4050|4057.3|4045.3|12
1619772900000|2021-04-30 08:55:00|4057.4|4045.4|4053.4|4041.4|4058.4|4046.4|4047.8|4035.8|130
1619773200000|2021-04-30 09:00:00|4052.9|4040.9|4062.4|4050.4|4062.4|4050.4|4051.8|4039.8|141
1619773500000|2021-04-30 09:05:00|4063.5|4051.5|4072.3|4060.3|4077|4065|4063.5|4051.5|57
1619773800000|2021-04-30 09:10:00|4072.8|4060.8|4073.2|4061.2|4075.7|4063.7|4070.1|4058.1|23
1619774100000|2021-04-30 09:15:00|4071.7|4059.7|4061.9|4049.9|4073.3|4061.3|4060.1|4048.1|11
1619774400000|2021-04-30 09:20:00|4061.8|4049.8|4065.8|4053.8|4067.1|4055.1|4059.4|4047.4|21
1619774700000|2021-04-30 09:25:00|4065.9|4053.9|4064.4|4052.4|4065.9|4053.9|4060.9|4048.9|16
1619775000000|2021-04-30 09:30:00|4063.9|4051.9|4065.9|4053.9|4065.9|4053.9|4061.9|4049.9|15
1619775300000|2021-04-30 09:35:00|4065.7|4053.7|4064.4|4052.4|4068.9|4056.9|4063.4|4051.4|31
1619775600000|2021-04-30 09:40:00|4064.6|4052.6|4075.8|4063.8|4076.2|4064.2|4064.6|4052.6|24
1619775900000|2021-04-30 09:45:00|4076.2|4064.2|4070.9|4058.9|4083.5|4071.5|4070.9|4058.9|15
1619776200000|2021-04-30 09:50:00|4070.7|4058.7|4069.7|4057.7|4076.2|4062.7|4067.9|4055.9|40
1619776500000|2021-04-30 09:55:00|4070.7|4058.7|4056|4044|4070.7|4058.7|4052.5|4040.5|210
1620009000000|2021-05-03 02:30:00|4184.3|4172.3|4189.7|4177.7|4204.1|4188.6|4141.7|4121.7|75
1620009300000|2021-05-03 02:35:00|4189.1|4177.1|4197.3|4185.3|4201.8|4189.8|4188.5|4176.5|90
1620009600000|2021-05-03 02:40:00|4197.8|4185.8|4200.7|4188.7|4201|4189|4191|4179|66
1620009900000|2021-05-03 02:45:00|4201|4189|4221.4|4209.4|4222.5|4210.5|4201|4189|99
1620010200000|2021-05-03 02:50:00|4221.3|4209.3|4227.9|4215.9|4240.6|4228.6|4220.8|4208.8|66
1620010500000|2021-05-03 02:55:00|4228.1|4216.1|4215.2|4203.2|4228.6|4216.6|4213.4|4197.4|33
1620010800000|2021-05-03 03:00:00|4214.7|4202.7|4215.7|4203.7|4217.5|4205.5|4204.8|4192.8|10
1620011100000|2021-05-03 03:05:00|4215.5|4203.5|4213.3|4201.3|4221.1|4207.8|4207.8|4195.8|31
1620011400000|2021-05-03 03:10:00|4213|4201|4215.6|4203.6|4217.3|4205.3|4212.5|4200.5|2
1620011700000|2021-05-03 03:15:00|4215.4|4203.4|4201.5|4189.5|4215.6|4203.6|4199.4|4187.4|16
1620012000000|2021-05-03 03:20:00|4202|4190|4207.7|4195.7|4208.9|4196.9|4200.5|4188.5|111
1620012300000|2021-05-03 03:25:00|4209.2|4197.2|4207.2|4195.2|4212.3|4200.3|4204.2|4192.2|18
1620012600000|2021-05-03 03:30:00|4206.6|4194.6|4213.4|4201.4|4216.9|4204.9|4203.6|4191.6|29
1620012900000|2021-05-03 03:35:00|4213.7|4201.7|4210|4198|4221.9|4209.9|4209.2|4197.2|59
1620013200000|2021-05-03 03:40:00|4209.7|4197.7|4205.3|4193.3|4209.7|4197.7|4199.8|4187.1|2
1620013500000|2021-05-03 03:45:00|4205.1|4193.1|4206.7|4190.7|4209.4|4197.4|4203.8|4190.4|2
1620013800000|2021-05-03 03:50:00|4206.2|4190.2|4201|4189|4207.7|4193.7|4196.6|4184.6|22
1620014100000|2021-05-03 03:55:00|4200.7|4188.7|4193|4181|4200.7|4188.7|4192.6|4180.6|77
1620014400000|2021-05-03 04:00:00|4193.3|4181.3|4199.8|4187.8|4202.7|4190.7|4193.3|4181.3|32
1620014700000|2021-05-03 04:05:00|4200|4188|4200.6|4188.6|4207.1|4195.1|4200|4188|9
1620015000000|2021-05-03 04:10:00|4201.1|4189.1|4202.4|4190.4|4202.9|4190.9|4198.9|4186.4|32
1620015300000|2021-05-03 04:15:00|4202.9|4190.9|4190.2|4178.2|4202.9|4190.9|4188.5|4176.5|42
1620015600000|2021-05-03 04:20:00|4189.5|4177.5|4193.7|4181.7|4198.9|4186.9|4188.8|4176.8|34
1620015900000|2021-05-03 04:25:00|4193.4|4181.4|4190.5|4178.5|4197.4|4184.7|4186.4|4174.4|64
1620023400000|2021-05-03 06:30:00|4198.2|4182.2|4200.9|4188.9|4212.3|4200.3|4198.2|4182.2|78
1620023700000|2021-05-03 06:35:00|4200.8|4188.8|4195.9|4183.9|4209.1|4197.1|4195.9|4183.9|26
1620024000000|2021-05-03 06:40:00|4195.3|4183.3|4173.5|4161.5|4195.3|4183.3|4171.5|4159.5|10
1620024300000|2021-05-03 06:45:00|4173.8|4161.8|4186.4|4174.4|4187.2|4175.2|4173.8|4161.8|11
1620024600000|2021-05-03 06:50:00|4186.5|4174.5|4204.1|4188.1|4204.1|4189.2|4186.4|4174.4|45
1620024900000|2021-05-03 06:55:00|4201.8|4189.8|4205.1|4193.1|4209.6|4197.6|4201.1|4188.4|88
1620025200000|2021-05-03 07:00:00|4204.8|4192.8|4193.6|4181.6|4205.5|4193.5|4192.4|4180.4|23
1620025500000|2021-05-03 07:05:00|4193.4|4181.4|4214.8|4202.8|4214.8|4202.8|4193.1|4181.1|55
1620025800000|2021-05-03 07:10:00|4215.1|4203.1|4202.1|4190.1|4218.1|4206.1|4201.7|4189.7|57
1620026100000|2021-05-03 07:15:00|4202.2|4190.2|4221.5|4209.5|4224|4212|4202.1|4190.1|113
1620026400000|2021-05-03 07:20:00|4221|4209|4229.8|4217.8|4230.6|4218.6|4217|4205|90
1620026700000|2021-05-03 07:25:00|4230.3|4218.3|4242.8|4230.8|4243.3|4231.3|4230.1|4218.1|89
1620027000000|2021-05-03 07:30:00|4243|4231|4240.5|4228.5|4243.9|4231.9|4230.3|4218.3|77
1620027300000|2021-05-03 07:35:00|4240|4228|4250.6|4238.6|4252.6|4240.6|4238.5|4226.5|21
1620027600000|2021-05-03 07:40:00|4250.9|4238.9|4258.2|4246.2|4261|4249|4246.1|4234.1|95
1620027900000|2021-05-03 07:45:00|4258|4246|4254|4242|4258.4|4246.4|4253.3|4241.3|17
1620028200000|2021-05-03 07:50:00|4254.3|4242.3|4251.7|4239.7|4254.5|4242.5|4247.6|4235.6|22
1620028500000|2021-05-03 07:55:00|4252|4240|4244.7|4232.7|4252.2|4240.2|4244.2|4232.2|25
1620028800000|2021-05-03 08:00:00|4246.2|4234.2|4245.3|4233.3|4253.4|4241.4|4242.3|4230.3|22
1620029100000|2021-05-03 08:05:00|4244.7|4232.7|4248.4|4236.4|4248.7|4236.7|4240.2|4228.2|12
1620029400000|2021-05-03 08:10:00|4248.7|4236.7|4244.6|4232.6|4248.9|4236.9|4239.9|4227.9|28
1620029700000|2021-05-03 08:15:00|4245.3|4233.3|4254.6|4242.6|4255.4|4243.4|4244.2|4231.7|2
1620030000000|2021-05-03 08:20:00|4255.1|4243.1|4248.7|4236.7|4255.4|4243.4|4246.7|4234.5|44
1620030300000|2021-05-03 08:25:00|4250.2|4238.2|4249.8|4237.8|4252.7|4240.1|4244.9|4232.9|6
1620030600000|2021-05-03 08:30:00|4250.1|4238.1|4251.7|4239.7|4253.4|4241.4|4249.1|4237.1|12
1620030900000|2021-05-03 08:35:00|4252|4240|4259|4247|4259.2|4247.2|4252|4240|135
1620031200000|2021-05-03 08:40:00|4259.2|4247.2|4257|4241|4261.1|4249.1|4253.4|4240.9|10
1620031500000|2021-05-03 08:45:00|4254|4242|4238.6|4226.6|4255|4242|4238.6|4226.6|12
1620031800000|2021-05-03 08:50:00|4238.8|4226.8|4239.7|4227.7|4240.3|4228.3|4235.4|4223.4|25
1620032100000|2021-05-03 08:55:00|4239.2|4227.2|4245.6|4233.6|4245.8|4233.6|4239.2|4227.2|7
1620032400000|2021-05-03 09:00:00|4245.4|4233.4|4246.4|4234.4|4246.6|4234.6|4240.7|4228.7|7
1620032700000|2021-05-03 09:05:00|4246.2|4234.2|4227.4|4215.4|4246.2|4234.2|4227.4|4215.4|36
1620033000000|2021-05-03 09:10:00|4227.7|4215.7|4220.6|4208.6|4233.5|4221.5|4220.1|4208.1|84
1620033300000|2021-05-03 09:15:00|4221.1|4209.1|4214.9|4202.9|4225.5|4210.3|4210.7|4198.7|43
1620033600000|2021-05-03 09:20:00|4215.4|4203.4|4223|4211|4227|4214.1|4215|4201.8|1
1620033900000|2021-05-03 09:25:00|4224|4212|4221.3|4209.3|4229.9|4217.9|4220.3|4206.8|1
1620034200000|2021-05-03 09:30:00|4220.9|4208.9|4223.5|4211.5|4223.9|4211.6|4213.2|4201.2|2
1620034500000|2021-05-03 09:35:00|4223.6|4211.6|4220.1|4208.1|4224.6|4212.6|4214.6|4201.2|5
1620034800000|2021-05-03 09:40:00|4220.6|4208.6|4217.6|4205.6|4223.3|4211.2|4216|4204|15
1620035100000|2021-05-03 09:45:00|4217.9|4205.9|4218.5|4206.5|4224.9|4211.9|4214.4|4202.4|34
1620035400000|2021-05-03 09:50:00|4218.1|4206.1|4251|4235|4257.3|4245.3|4217.2|4204.8|52
1620035700000|2021-05-03 09:55:00|4253.6|4233.6|4242.2|4222.2|4256.2|4244|4234.3|4218.3|210
1620095400000|2021-05-04 02:30:00|4182.5|4170.5|4159.4|4147.4|4189.8|4176.1|4159.4|4145.6|72
1620095700000|2021-05-04 02:35:00|4158.9|4146.9|4160.5|4148.5|4162.4|4150.4|4140.3|4126.8|81
1620096000000|2021-05-04 02:40:00|4160.3|4148.3|4165.4|4153.4|4179.1|4167.1|4158.2|4146.2|13
1620096300000|2021-05-04 02:45:00|4164.4|4152.4|4164.1|4152.1|4173.7|4161.7|4157.6|4145.6|6
1620096600000|2021-05-04 02:50:00|4164.6|4152.6|4166.6|4154.6|4167.3|4155.3|4160.7|4148.7|13
1620096900000|2021-05-04 02:55:00|4166.3|4154.3|4169.6|4157.6|4177.6|4165.6|4160.9|4148.2|27
1620097200000|2021-05-04 03:00:00|4169.9|4157.9|4173.5|4161.5|4176.6|4164.6|4169.9|4157.9|6
1620097500000|2021-05-04 03:05:00|4174|4162|4173.8|4161.8|4174.5|4162.5|4172.2|4160.2|25
1620097800000|2021-05-04 03:10:00|4173.5|4161.5|4176|4164|4179.4|4167.4|4172.8|4160.8|29
1620098100000|2021-05-04 03:15:00|4175.3|4163.3|4175.2|4163.2|4179.3|4167.3|4174.6|4162.6|1
1620098400000|2021-05-04 03:20:00|4174.5|4162.5|4174.6|4162.6|4176.3|4164.3|4172.8|4160.8|6
1620098700000|2021-05-04 03:25:00|4175.1|4163.1|4188.1|4176.1|4189.8|4177.8|4174.1|4162.1|47
1620099000000|2021-05-04 03:30:00|4187.4|4175.4|4197.9|4185.9|4199.9|4187.9|4186.7|4174.7|48
1620099300000|2021-05-04 03:35:00|4197.6|4185.6|4197.1|4185.1|4208.4|4196.4|4193.7|4181.7|40
1620099600000|2021-05-04 03:40:00|4196.6|4184.6|4204.8|4192.8|4205.6|4193.6|4195.4|4183.4|30
1620099900000|2021-05-04 03:45:00|4204.1|4192.1|4204.8|4192.8|4206.3|4194.3|4202.5|4190.5|21
1620100200000|2021-05-04 03:50:00|4204.3|4192.3|4210.1|4198.1|4210.1|4198.1|4202.6|4190.6|33
1620100500000|2021-05-04 03:55:00|4209.3|4197.3|4212.1|4200.1|4217.9|4205.9|4206.1|4194.1|20
1620100800000|2021-05-04 04:00:00|4211.6|4199.6|4212.4|4200.4|4213|4200.4|4203.9|4191.9|56
1620101100000|2021-05-04 04:05:00|4213.4|4201.4|4205.9|4193.9|4215.2|4201.6|4203.7|4191.7|7
1620101400000|2021-05-04 04:10:00|4206.2|4194.2|4210.7|4198.7|4214|4200|4206.2|4193.2|0
1620101700000|2021-05-04 04:15:00|4210.1|4198.1|4199.1|4187.1|4212.7|4200.7|4196.5|4184.5|16
1620102000000|2021-05-04 04:20:00|4199.3|4187.3|4203.2|4191.2|4205.6|4192.6|4199.3|4187.3|0
1620102300000|2021-05-04 04:25:00|4203.7|4191.7|4208.5|4196.5|4212.8|4199.8|4202.7|4190.7|11
1620109800000|2021-05-04 06:30:00|4207.9|4191.9|4218.9|4206.9|4228.9|4216.9|4199.6|4187.6|4
1620110100000|2021-05-04 06:35:00|4219.6|4207.6|4228.8|4216.8|4232.8|4220.8|4215.8|4202.8|3
1620110400000|2021-05-04 06:40:00|4229.3|4217.3|4225.8|4213.8|4230.8|4218.8|4223.8|4211.8|0
1620110700000|2021-05-04 06:45:00|4225.5|4213.5|4224.4|4212.4|4226.6|4214.6|4222.1|4210.1|32
1620111000000|2021-05-04 06:50:00|4224|4212|4237.4|4225.4|4238.9|4226.9|4220.9|4208.9|37
1620111300000|2021-05-04 06:55:00|4237.6|4225.6|4225.7|4213.7|4238.4|4226.4|4225.7|4213.7|97
1620111600000|2021-05-04 07:00:00|4226.2|4214.2|4231.4|4219.4|4234.5|4221.4|4225.3|4213.3|9
1620111900000|2021-05-04 07:05:00|4231.7|4219.7|4231.4|4219.4|4233.5|4221.5|4227|4215|5
1620112200000|2021-05-04 07:10:00|4231.1|4219.1|4230.1|4218.1|4231.9|4219.9|4221.3|4209.3|61
1620112500000|2021-05-04 07:15:00|4232|4220|4235.7|4223.7|4238.7|4226.7|4232|4220|9
1620112800000|2021-05-04 07:20:00|4236.2|4224.2|4235.7|4223.7|4238.4|4226.4|4232.2|4220.2|6
1620113100000|2021-05-04 07:25:00|4235.2|4223.2|4218.7|4206.7|4235.2|4223.2|4215.4|4203.4|57
1620113400000|2021-05-04 07:30:00|4219.2|4207.2|4223.9|4211.9|4223.9|4211.9|4209.3|4197.3|2
1620113700000|2021-05-04 07:35:00|4223.6|4211.6|4228.8|4216.8|4231.4|4219.4|4221.9|4209.9|14
1620114000000|2021-05-04 07:40:00|4228.1|4216.1|4229.3|4217.3|4229.3|4217.3|4221.4|4209.4|16
1620114300000|2021-05-04 07:45:00|4229.1|4217.1|4226.9|4214.9|4231.4|4219.4|4225.1|4213.1|4
1620114600000|2021-05-04 07:50:00|4228.6|4216.6|4227.7|4215.7|4234|4222|4225.5|4213.5|11
1620114900000|2021-05-04 07:55:00|4227.9|4215.9|4228.7|4216.7|4230.7|4218.7|4222|4210|0
1620115200000|2021-05-04 08:00:00|4228.4|4216.4|4230.5|4218.5|4232.7|4220.7|4222.1|4210.1|20
1620115500000|2021-05-04 08:05:00|4230.2|4218.2|4249.8|4237.8|4251.2|4239.2|4230.2|4218.2|61
1620115800000|2021-05-04 08:10:00|4249.6|4237.6|4247.4|4235.4|4251.8|4239.8|4244.6|4232.6|23
1620116100000|2021-05-04 08:15:00|4247.7|4235.7|4250.4|4238.4|4253|4241|4245.9|4233.9|6
1620116400000|2021-05-04 08:20:00|4249.9|4237.9|4248.4|4236.4|4253.9|4241.9|4246.2|4234.2|2
1620116700000|2021-05-04 08:25:00|4248.9|4236.9|4248.2|4236.2|4254.1|4242.1|4247.1|4235.1|25
1620117000000|2021-05-04 08:30:00|4248|4236|4235.2|4223.2|4249.2|4237.2|4234|4222|17
1620117300000|2021-05-04 08:35:00|4235.4|4223.4|4243.6|4231.6|4245.8|4233.8|4233.7|4221.7|2
1620117600000|2021-05-04 08:40:00|4244.1|4232.1|4250.6|4238.6|4250.9|4238.9|4244.1|4232.1|26
1620117900000|2021-05-04 08:45:00|4250.8|4238.8|4251.9|4239.9|4253.4|4241.4|4243.9|4231.9|28
1620118200000|2021-05-04 08:50:00|4252.4|4240.4|4250.5|4238.5|4259.8|4247.8|4249.1|4236.6|22
1620118500000|2021-05-04 08:55:00|4250.3|4238.3|4245.5|4233.5|4251.4|4239.4|4242.8|4230.8|2
1620118800000|2021-05-04 09:00:00|4245.1|4233.1|4242.4|4230.4|4247.1|4235.1|4242.4|4230.4|18
1620119100000|2021-05-04 09:05:00|4242.6|4230.6|4247.7|4235.7|4252.9|4240.9|4242.2|4230.2|13
1620119400000|2021-05-04 09:10:00|4247.2|4235.2|4251|4239|4251.5|4239.5|4244.1|4232.1|20
1620119700000|2021-05-04 09:15:00|4253|4241|4255.7|4243.7|4262.4|4250.4|4252.5|4240.5|18
1620120000000|2021-05-04 09:20:00|4255.4|4243.4|4250.9|4238.9|4258.8|4246.8|4248.4|4236.4|0
1620120300000|2021-05-04 09:25:00|4250.4|4238.4|4235.7|4223.7|4251.4|4239.4|4235.7|4223.7|17
1620120600000|2021-05-04 09:30:00|4235|4223|4237.3|4225.3|4242|4230|4233.9|4221.9|21
1620120900000|2021-05-04 09:35:00|4236.7|4224.7|4225.4|4213.4|4241.9|4229.9|4224.4|4212.4|48
1620121200000|2021-05-04 09:40:00|4225.1|4213.1|4210.5|4198.5|4228.9|4216.9|4200.8|4188.8|94
1620121500000|2021-05-04 09:45:00|4210.7|4198.7|4199.5|4187.5|4213|4199.8|4199.5|4187.5|94
1620121800000|2021-05-04 09:50:00|4201.5|4189.5|4210.2|4198.2|4211.3|4199.3|4198.3|4186.3|86
1620122100000|2021-05-04 09:55:00|4210.9|4198.9|4206.9|4194.9|4217.6|4205.6|4204.7|4192.1|130
1620181800000|2021-05-05 02:30:00|4194.7|4182.7|4233.9|4217.9|4233.9|4220.2|4194.7|4182.7|3
1620182100000|2021-05-05 02:35:00|4233.6|4217.6|4236.3|4220.3|4242.1|4229.1|4224|4210.3|11
1620182400000|2021-05-05 02:40:00|4236.9|4220.9|4237.3|4225.3|4244.1|4231|4232.5|4220.5|21
1620182700000|2021-05-05 02:45:00|4237.1|4225.1|4238.2|4226.2|4239|4227|4229.1|4217.1|31
1620183000000|2021-05-05 02:50:00|4237.4|4225.4|4228.9|4216.9|4237.4|4225.4|4228.4|4216.4|27
1620183300000|2021-05-05 02:55:00|4229.2|4217.2|4221.8|4209.8|4233.9|4221.9|4221.8|4209.8|11
1620183600000|2021-05-05 03:00:00|4222.3|4210.3|4201.8|4189.8|4222.3|4210.3|4201.5|4189.5|120
1620183900000|2021-05-05 03:05:00|4201.5|4189.5|4203.5|4191.5|4206.6|4194.6|4198.8|4186.8|57
1620184200000|2021-05-05 03:10:00|4203.4|4191.4|4204.5|4192.5|4204.9|4192.9|4196.3|4184.3|49
1620184500000|2021-05-05 03:15:00|4204.3|4192.3|4199.7|4187.7|4204.9|4192.9|4199.7|4187.7|23
1620184800000|2021-05-05 03:20:00|4199.9|4187.9|4207.1|4195.1|4209.7|4197.7|4198.8|4186.8|46
1620185100000|2021-05-05 03:25:00|4206.9|4194.9|4206.3|4194.3|4208.6|4196.6|4203.9|4191.9|0
1620185400000|2021-05-05 03:30:00|4205.8|4193.8|4208.5|4196.5|4209.2|4197.2|4205.1|4193.1|13
1620185700000|2021-05-05 03:35:00|4208.3|4196.3|4209|4197|4210.2|4198.2|4206|4194|2
1620186000000|2021-05-05 03:40:00|4209.3|4197.3|4208.4|4196.4|4213|4201|4206.2|4194.2|30
1620186300000|2021-05-05 03:45:00|4207.9|4195.9|4206.6|4194.6|4211.7|4199.7|4206.4|4194.4|8
1620186600000|2021-05-05 03:50:00|4206.4|4194.4|4204|4192|4207.1|4195.1|4203.7|4191.7|2
1620186900000|2021-05-05 03:55:00|4203.4|4191.4|4214|4202|4217.1|4205.1|4200.4|4188.4|39
1620187200000|2021-05-05 04:00:00|4214.3|4202.3|4223.3|4211.3|4229.9|4217.9|4214.3|4202.3|36
1620187500000|2021-05-05 04:05:00|4223.5|4211.5|4222.5|4210.5|4227.9|4215.9|4220.5|4208.5|4
1620187800000|2021-05-05 04:10:00|4222.2|4210.2|4225.4|4213.4|4225.6|4213.6|4222.2|4210.2|0
1620188100000|2021-05-05 04:15:00|4222|4210|4219.5|4207.5|4222.5|4210.5|4219|4207|2
1620188400000|2021-05-05 04:20:00|4219|4207|4219.2|4207.2|4220.7|4208.7|4217|4205|9
1620188700000|2021-05-05 04:25:00|4218.7|4206.7|4210.4|4198.4|4219.2|4207.2|4210.4|4198.4|31
1620196200000|2021-05-05 06:30:00|4193.1|4181.1|4197.1|4185.1|4201.9|4189.9|4190.7|4178.7|118
1620196500000|2021-05-05 06:35:00|4196.8|4184.8|4200|4188|4208.8|4196.8|4195.8|4183.8|7
1620196800000|2021-05-05 06:40:00|4201.7|4189.7|4201.9|4189.9|4203.5|4191.5|4196.5|4184.5|4
1620197100000|2021-05-05 06:45:00|4204.2|4192.2|4213.5|4201.5|4218.8|4206.8|4204.2|4192.2|59
1620197400000|2021-05-05 06:50:00|4212.5|4200.5|4212.7|4200.7|4216.7|4204.7|4211|4199|46
1620197700000|2021-05-05 06:55:00|4212.2|4200.2|4216.1|4204.1|4218.1|4206.1|4204.9|4192.9|2
1620198000000|2021-05-05 07:00:00|4216.6|4204.6|4207.2|4195.2|4220.6|4208.6|4206.2|4194.2|28
1620198300000|2021-05-05 07:05:00|4208.2|4196.2|4203.1|4191.1|4208.2|4196.2|4196.9|4184.9|6
1620198600000|2021-05-05 07:10:00|4204.1|4192.1|4196.1|4184.1|4205.4|4193.4|4193.2|4181.2|22
1620198900000|2021-05-05 07:15:00|4195.1|4183.1|4193.7|4181.7|4202.1|4190.1|4192.4|4180.4|92
1620199200000|2021-05-05 07:20:00|4193.5|4181.5|4197.8|4185.8|4197.8|4185.8|4191.1|4179.1|10
1620199500000|2021-05-05 07:25:00|4198|4186|4195.6|4183.6|4201.3|4189.3|4193.9|4181.9|2
1620199800000|2021-05-05 07:30:00|4195.1|4183.1|4184.3|4172.3|4195.6|4183.6|4181.1|4169.1|118
1620200100000|2021-05-05 07:35:00|4184|4172|4190.7|4178.7|4196.2|4184.2|4184|4172|1
1620200400000|2021-05-05 07:40:00|4191|4179|4197.1|4185.1|4197.9|4185.9|4189.2|4177.2|9
1620200700000|2021-05-05 07:45:00|4196.6|4184.6|4196|4184|4198.3|4186.3|4193.8|4181.8|1
1620201000000|2021-05-05 07:50:00|4195.8|4183.8|4206.5|4194.5|4211.5|4199.5|4191.8|4179.8|12
1620201300000|2021-05-05 07:55:00|4205.2|4193.2|4197.9|4185.9|4205.2|4193.2|4195.4|4183.4|6
1620201600000|2021-05-05 08:00:00|4198.9|4186.9|4192.8|4180.8|4199.4|4187.4|4185.7|4173.7|4
1620201900000|2021-05-05 08:05:00|4192.6|4180.6|4189.1|4177.1|4192.6|4180.6|4186.9|4174.9|0
1620202200000|2021-05-05 08:10:00|4188.8|4176.8|4185|4173|4190|4178|4184.2|4172.2|33
1620202500000|2021-05-05 08:15:00|4185.2|4173.2|4186.9|4174.9|4191.9|4179.9|4185|4173|2
1620202800000|2021-05-05 08:20:00|4187.9|4175.9|4191.7|4179.7|4195.2|4183.2|4185.9|4173.9|5
1620203100000|2021-05-05 08:25:00|4192.1|4180.1|4192|4180|4197.2|4185.2|4191.2|4179.2|8
1620203400000|2021-05-05 08:30:00|4190.8|4178.8|4200.2|4188.2|4203.4|4191.4|4182|4170|21
1620203700000|2021-05-05 08:35:00|4199.6|4187.6|4196.2|4184.2|4206.9|4194.9|4195.7|4183.7|7
1620204000000|2021-05-05 08:40:00|4195.2|4183.2|4199.4|4187.4|4199.7|4187.7|4190.7|4178.7|9
1620204300000|2021-05-05 08:45:00|4199.7|4187.7|4204.8|4192.8|4206.9|4194.9|4197.9|4185.9|7
1620204600000|2021-05-05 08:50:00|4204.3|4192.3|4220.3|4208.3|4221.8|4209.8|4203.1|4186.8|79
1620204900000|2021-05-05 08:55:00|4220.8|4208.8|4209|4197|4222.7|4210.7|4206.5|4194.5|6
1620205200000|2021-05-05 09:00:00|4209.2|4197.2|4215.2|4203.2|4218.1|4206.1|4207|4195|15
1620205500000|2021-05-05 09:05:00|4215.7|4203.7|4205.7|4193.7|4217.6|4205.6|4205.2|4193.2|0
1620205800000|2021-05-05 09:10:00|4205.9|4193.9|4210.4|4198.4|4210.9|4198.9|4204.3|4192.3|41
1620206100000|2021-05-05 09:15:00|4210.9|4198.9|4213.6|4201.6|4216|4204|4205.4|4193.4|5
1620206400000|2021-05-05 09:20:00|4213.1|4201.1|4214.3|4202.3|4217.5|4205.5|4212.8|4200.8|2
1620206700000|2021-05-05 09:25:00|4215.2|4203.2|4207.5|4195.5|4215.4|4203.4|4203.8|4191.8|30
1620207000000|2021-05-05 09:30:00|4208|4196|4190.7|4178.7|4209.7|4197.7|4190.7|4178.7|36
1620207300000|2021-05-05 09:35:00|4187.7|4175.7|4189.4|4177.4|4194.2|4182.2|4185.5|4173.5|24
1620207600000|2021-05-05 09:40:00|4190.9|4178.9|4200.4|4188.4|4201.4|4189.4|4190.9|4178.9|4
1620207900000|2021-05-05 09:45:00|4200.1|4188.1|4204.4|4192.4|4211.7|4199.7|4198.1|4186.1|87
1620208200000|2021-05-05 09:50:00|4204.7|4192.7|4201.8|4189.8|4207.7|4195.7|4200.4|4188.4|13
1620208500000|2021-05-05 09:55:00|4202.1|4190.1|4197.7|4185.7|4203.5|4191.5|4197.7|4185.7|30
1620268200000|2021-05-06 02:30:00|4278.4|4266.4|4280.3|4268.3|4293.9|4281.1|4272.7|4252.7|89
1620268500000|2021-05-06 02:35:00|4280.1|4268.1|4292|4280|4295.2|4283.2|4273.1|4253.1|46
1620268800000|2021-05-06 02:40:00|4291.7|4279.7|4290.4|4278.4|4299.9|4287.9|4282.7|4265.7|21
1620269100000|2021-05-06 02:45:00|4290.9|4278.9|4296.6|4284.6|4306.6|4294.6|4288.1|4276.1|34
1620269400000|2021-05-06 02:50:00|4296.8|4284.8|4296.8|4284.8|4301.8|4289.8|4292.6|4280.6|16
1620269700000|2021-05-06 02:55:00|4296.6|4284.6|4295.9|4283.9|4300.9|4288.9|4294.9|4282.9|28
1620270000000|2021-05-06 03:00:00|4296.4|4284.4|4312.3|4300.3|4318.1|4306.1|4294.3|4281.1|48
1620270300000|2021-05-06 03:05:00|4312.1|4300.1|4319.2|4307.2|4319.4|4307.4|4311.7|4299.7|57
1620270600000|2021-05-06 03:10:00|4319|4307|4319.6|4307.6|4322.8|4310.8|4314.8|4302.8|20
1620270900000|2021-05-06 03:15:00|4319.3|4307.3|4319.2|4307.2|4326.2|4314.2|4310.8|4290.8|66
1620271200000|2021-05-06 03:20:00|4319.7|4307.7|4327.2|4315.2|4328.3|4316.3|4319.2|4299.2|41
1620271500000|2021-05-06 03:25:00|4327.4|4315.4|4330.8|4318.8|4335.9|4323.9|4325.7|4313.7|7
1620271800000|2021-05-06 03:30:00|4331.3|4319.3|4334.4|4322.4|4335.6|4323.6|4331.3|4319.3|30
1620272100000|2021-05-06 03:35:00|4334.6|4322.6|4333.4|4321.4|4334.8|4322.8|4332.1|4320.1|1
1620272400000|2021-05-06 03:40:00|4333.8|4321.8|4329.3|4317.3|4334.2|4322.2|4329.3|4317.3|9
1620272700000|2021-05-06 03:45:00|4328.8|4316.8|4325|4313|4329.8|4317.8|4314.4|4294.4|8
1620273000000|2021-05-06 03:50:00|4326.5|4310.5|4323.4|4311.4|4327|4315|4314.4|4294.4|30
1620273300000|2021-05-06 03:55:00|4323.9|4311.9|4319.4|4307.4|4324.4|4312.4|4312.6|4292.6|44
1620273600000|2021-05-06 04:00:00|4319.7|4307.7|4323.7|4311.7|4325.5|4313.5|4319.4|4307.4|28
1620273900000|2021-05-06 04:05:00|4324|4312|4327.4|4315.4|4327.4|4315.4|4322.9|4310.9|4
1620274200000|2021-05-06 04:10:00|4326.7|4314.7|4327.1|4315.1|4328.1|4316.1|4325.6|4313.6|1
1620274500000|2021-05-06 04:15:00|4326.9|4314.9|4328.5|4316.5|4328.5|4316.5|4325.2|4313.2|9
1620274800000|2021-05-06 04:20:00|4328|4316|4325.1|4313.1|4331.3|4319.3|4319.8|4307.8|11
1620275100000|2021-05-06 04:25:00|4325.4|4313.4|4328.8|4312.8|4332.6|4319.4|4325.2|4312.8|4
1620282600000|2021-05-06 06:30:00|4337.5|4325.5|4349.6|4337.6|4351.1|4339.1|4336|4324|75
1620282900000|2021-05-06 06:35:00|4349.3|4337.3|4334.2|4322.2|4349.6|4337.6|4330.9|4318.9|3
1620283200000|2021-05-06 06:40:00|4334.7|4322.7|4341.3|4329.3|4344.9|4332.9|4332.7|4320.2|14
1620283500000|2021-05-06 06:45:00|4341.6|4329.6|4341.2|4329.2|4345.4|4333.4|4338.6|4326.6|4
1620283800000|2021-05-06 06:50:00|4340.9|4328.9|4339.4|4327.4|4343.9|4330.9|4337.1|4323.9|1
1620284100000|2021-05-06 06:55:00|4339.1|4327.1|4337.3|4325.3|4340|4328|4334.3|4322.3|10
1620284400000|2021-05-06 07:00:00|4336.8|4324.8|4329.8|4317.8|4338.3|4326.3|4327.4|4315.4|10
1620284700000|2021-05-06 07:05:00|4330.3|4318.3|4328|4316|4337.1|4325.1|4327.5|4315.5|6
1620285000000|2021-05-06 07:10:00|4327.8|4315.8|4323.5|4311.5|4327.8|4315.8|4319.8|4307.8|7
1620285300000|2021-05-06 07:15:00|4323.2|4311.2|4332.4|4320.4|4334|4322|4322.5|4310.5|15
1620285600000|2021-05-06 07:20:00|4333|4321|4344.1|4332.1|4344.1|4332.1|4333|4320.6|27
1620285900000|2021-05-06 07:25:00|4343.8|4331.8|4334.2|4322.2|4343.8|4331.8|4334.2|4322.2|5
1620286200000|2021-05-06 07:30:00|4334.7|4322.7|4330.3|4318.3|4334.7|4322.7|4326.7|4314.7|0
1620286500000|2021-05-06 07:35:00|4330|4318|4327.5|4315.5|4336|4324|4325.2|4313.2|11
1620286800000|2021-05-06 07:40:00|4327.3|4315.3|4337|4325|4337.5|4325.5|4326|4314|22
1620287100000|2021-05-06 07:45:00|4336.8|4324.8|4331.4|4319.4|4338.4|4326.4|4327.9|4315.9|22
1620287400000|2021-05-06 07:50:00|4332.4|4320.4|4335.4|4323.4|4335.6|4323.6|4329.4|4317.4|0
1620287700000|2021-05-06 07:55:00|4335.1|4323.1|4333.7|4321.7|4336.6|4324.6|4332.7|4320.7|4
1620288000000|2021-05-06 08:00:00|4333.4|4321.4|4335.4|4323.4|4337.9|4325.9|4333.1|4321.1|6
1620288300000|2021-05-06 08:05:00|4335.9|4323.9|4338.3|4326.3|4338.3|4326.3|4333.1|4321.1|3
1620288600000|2021-05-06 08:10:00|4337.8|4325.8|4339.8|4327.8|4342|4330|4335.3|4323.3|23
1620288900000|2021-05-06 08:15:00|4339.5|4327.5|4339.2|4327.2|4341.8|4329.8|4338.2|4326.2|16
1620289200000|2021-05-06 08:20:00|4339|4327|4340.7|4328.7|4341.2|4329.2|4338.5|4326.5|0
1620289500000|2021-05-06 08:25:00|4340.5|4328.5|4339.5|4327.5|4342.4|4330.4|4339.5|4327.5|3
1620289800000|2021-05-06 08:30:00|4340.2|4328.2|4337.2|4325.2|4341.2|4329.2|4336.9|4324.9|11
1620290100000|2021-05-06 08:35:00|4336.4|4324.4|4334.6|4322.6|4341.3|4329.3|4333.9|4321.9|25
1620290400000|2021-05-06 08:40:00|4334.3|4322.3|4340.6|4328.6|4340.6|4328.6|4333.9|4321.9|13
1620290700000|2021-05-06 08:45:00|4340.8|4328.8|4338.8|4322.8|4340.8|4328.8|4333.2|4320.9|18
1620291000000|2021-05-06 08:50:00|4337.8|4325.8|4346.8|4334.8|4347.1|4335.1|4337.8|4324.3|15
1620291300000|2021-05-06 08:55:00|4346.6|4334.6|4358.8|4346.8|4359.3|4347.3|4343|4331|45
1620291600000|2021-05-06 09:00:00|4359.3|4347.3|4363.3|4351.3|4367.6|4355.6|4354.6|4342.6|24
1620291900000|2021-05-06 09:05:00|4363.8|4351.8|4363|4351|4365.1|4353.1|4357|4345|22
1620292200000|2021-05-06 09:10:00|4362.5|4350.5|4361.9|4349.9|4364.1|4351.8|4359|4347|15
1620292500000|2021-05-06 09:15:00|4361.6|4349.6|4363.6|4351.6|4363.9|4351.6|4358.4|4346.4|3
1620292800000|2021-05-06 09:20:00|4364|4352|4363.4|4351.4|4364.7|4352.7|4359.9|4347.9|11
1620293100000|2021-05-06 09:25:00|4364.1|4352.1|4358.4|4346.4|4364.4|4352.4|4358.4|4346.4|28
1620293400000|2021-05-06 09:30:00|4358.2|4346.2|4347.7|4335.7|4358.2|4346.2|4343.9|4331.9|2
1620293700000|2021-05-06 09:35:00|4348.7|4336.7|4351.6|4339.6|4352.1|4340.1|4343|4331|4
1620294000000|2021-05-06 09:40:00|4351.9|4339.9|4353.6|4341.6|4360.6|4348.6|4351.1|4339.1|101
1620294300000|2021-05-06 09:45:00|4355.8|4343.8|4358.1|4346.1|4369.6|4357.6|4355.8|4343.8|114
1620294600000|2021-05-06 09:50:00|4358.6|4346.6|4351.6|4339.6|4359.8|4347.8|4350.5|4338.5|45
1620294900000|2021-05-06 09:55:00|4351.3|4339.3|4350.2|4338.2|4357.5|4345.5|4345.5|4333.5|127
1620354600000|2021-05-07 02:30:00|4415.6|4403.6|4438.7|4426.7|4444.5|4432.5|4410.1|4398.1|404
1620354900000|2021-05-07 02:35:00|4439|4427|4455.5|4443.5|4456.5|4444.5|4435.7|4423.7|570
1620355200000|2021-05-07 02:40:00|4456|4444|4471|4459|4474.6|4462.6|4451.2|4439.2|116
1620355500000|2021-05-07 02:45:00|4470.5|4458.5|4467.5|4455.5|4475.1|4462.8|4467.2|4455.2|36
1620355800000|2021-05-07 02:50:00|4467.8|4455.8|4482.4|4470.4|4482.4|4470.4|4467.5|4455.5|19
1620356100000|2021-05-07 02:55:00|4482.9|4470.9|4481.9|4469.9|4484.6|4472.6|4476.6|4464.6|37
1620356400000|2021-05-07 03:00:00|4482.4|4470.4|4491.1|4479.1|4496.4|4484.4|4482.1|4470.1|69
1620356700000|2021-05-07 03:05:00|4492.7|4480.7|4495|4483|4497.1|4485.1|4490.3|4478.3|95
1620357000000|2021-05-07 03:10:00|4496.3|4484.3|4486|4474|4496.3|4484.3|4486|4474|26
1620357300000|2021-05-07 03:15:00|4485.5|4473.5|4491.7|4479.7|4492.7|4480.2|4485.5|4473.5|20
1620357600000|2021-05-07 03:20:00|4491.9|4479.9|4487.6|4475.6|4492.9|4480.9|4484.9|4472.9|14
1620357900000|2021-05-07 03:25:00|4487.4|4475.4|4485.4|4473.4|4489.6|4477.6|4480.7|4466.7|19
1620358200000|2021-05-07 03:30:00|4484.9|4472.9|4486.1|4474.1|4488.1|4476.1|4484.4|4472.4|2
1620358500000|2021-05-07 03:35:00|4486.4|4474.4|4489.9|4477.9|4490.1|4478.1|4485.9|4473.9|30
1620358800000|2021-05-07 03:40:00|4489.4|4477.4|4488.8|4476.8|4490.2|4478.2|4482.7|4462.7|39
1620359100000|2021-05-07 03:45:00|4488.5|4476.5|4490.2|4478.2|4490.7|4478.7|4488.5|4476.5|8
1620359400000|2021-05-07 03:50:00|4490.5|4478.5|4487.9|4475.9|4490.5|4478.5|4485.7|4473.7|2
1620359700000|2021-05-07 03:55:00|4487.7|4475.7|4494.6|4482.6|4494.6|4482.6|4487.2|4475.2|46
1620360000000|2021-05-07 04:00:00|4494.8|4482.8|4495.7|4483.7|4500.8|4488.8|4491.1|4479.1|121
1620360300000|2021-05-07 04:05:00|4495.2|4483.2|4499.1|4487.1|4499.4|4487.4|4493.6|4481.6|24
1620360600000|2021-05-07 04:10:00|4498.9|4486.9|4489.9|4477.9|4498.9|4486.9|4489.9|4477.9|18
1620360900000|2021-05-07 04:15:00|4489.4|4477.4|4482.8|4470.8|4490.1|4478.1|4479.8|4467.8|23
1620361200000|2021-05-07 04:20:00|4483.1|4471.1|4482.6|4470.6|4483.9|4471.9|4475.3|4463.3|24
1620361500000|2021-05-07 04:25:00|4482.8|4470.8|4488.2|4476.2|4489.5|4477.5|4482.8|4470.8|30
1620369000000|2021-05-07 06:30:00|4482.1|4470.1|4483.6|4471.6|4487.9|4475.9|4479.3|4467.3|17
1620369300000|2021-05-07 06:35:00|4483.3|4471.3|4469.3|4457.3|4483.6|4471.6|4468.3|4456.3|14
1620369600000|2021-05-07 06:40:00|4469.8|4457.8|4461.3|4449.3|4472.1|4460.1|4460|4448|11
1620369900000|2021-05-07 06:45:00|4461.8|4449.8|4455.3|4443.3|4461.8|4449.8|4451.5|4439.5|20
1620370200000|2021-05-07 06:50:00|4455.5|4443.5|4465.3|4453.3|4465.6|4453.6|4454.5|4442.5|82
1620370500000|2021-05-07 06:55:00|4465.6|4453.6|4471.5|4459.5|4472|4460|4462.8|4450.8|54
1620370800000|2021-05-07 07:00:00|4472.5|4460.5|4482.7|4470.7|4483.4|4471.4|4472.5|4460.5|38
1620371100000|2021-05-07 07:05:00|4482.2|4470.2|4487.4|4475.4|4487.4|4475.4|4481|4469|57
1620371400000|2021-05-07 07:10:00|4487.6|4475.6|4484.2|4472.2|4493.2|4481.2|4482.4|4470.4|102
1620371700000|2021-05-07 07:15:00|4482.9|4470.9|4489.9|4477.9|4490.4|4478.4|4478|4466|72
1620372000000|2021-05-07 07:20:00|4490.4|4478.4|4480.2|4468.2|4490.4|4478.4|4479.4|4467.4|2
1620372300000|2021-05-07 07:25:00|4479.6|4467.6|4479.1|4467.1|4480.8|4468.8|4477.4|4465.4|20
1620372600000|2021-05-07 07:30:00|4478.4|4466.4|4479.3|4467.3|4480.3|4468.3|4477.9|4465.9|3
1620372900000|2021-05-07 07:35:00|4479.8|4467.8|4480.7|4468.7|4480.7|4468.7|4478.1|4466.1|4
1620373200000|2021-05-07 07:40:00|4480|4468|4480.7|4468.7|4480.7|4468.7|4478.5|4466.5|5
1620373500000|2021-05-07 07:45:00|4481.2|4469.2|4482.9|4470.9|4485.7|4473.7|4480.7|4468.7|26
1620373800000|2021-05-07 07:50:00|4483.4|4471.4|4477|4465|4484.9|4472.9|4476.5|4464.5|20
1620374100000|2021-05-07 07:55:00|4477.2|4465.2|4470.3|4458.3|4477.9|4465.9|4470.3|4458.3|188
1620374400000|2021-05-07 08:00:00|4470|4458|4470.5|4458.5|4476.2|4464.2|4470|4458|61
1620374700000|2021-05-07 08:05:00|4470.7|4458.7|4471.4|4459.4|4471.4|4459.4|4464.8|4452.8|53
1620375000000|2021-05-07 08:10:00|4471.7|4459.7|4469.6|4457.6|4472.6|4460.6|4469.1|4457.1|18
1620375300000|2021-05-07 08:15:00|4469.4|4457.4|4472.8|4460.8|4475.6|4463.6|4467.9|4455.9|22
1620375600000|2021-05-07 08:20:00|4472.6|4460.6|4481.3|4469.3|4483.1|4471.1|4472.6|4460.6|33
1620375900000|2021-05-07 08:25:00|4480.1|4468.1|4479.8|4467.8|4482.5|4470.5|4477.8|4465.8|3
1620376200000|2021-05-07 08:30:00|4480.1|4468.1|4484.2|4472.2|4486.5|4474.5|4480.1|4468.1|51
1620376500000|2021-05-07 08:35:00|4484.7|4472.7|4485.9|4473.9|4489.7|4477.7|4484.2|4472.2|13
1620376800000|2021-05-07 08:40:00|4486.4|4474.4|4497.4|4485.4|4497.4|4485.4|4484.2|4472.2|31
1620377100000|2021-05-07 08:45:00|4497.1|4485.1|4499.2|4487.2|4508.9|4496.9|4497.1|4483.2|29
1620377400000|2021-05-07 08:50:00|4499.7|4487.7|4508.4|4496.4|4509.4|4497.4|4499.7|4487.7|26
1620377700000|2021-05-07 08:55:00|4508.1|4496.1|4509.1|4497.1|4509.3|4497.3|4503.9|4491.9|22
1620378000000|2021-05-07 09:00:00|4510.5|4498.5|4516.9|4504.9|4518.8|4506.8|4509.2|4497.2|52
1620378300000|2021-05-07 09:05:00|4516.6|4504.6|4519.6|4507.6|4521.8|4509.8|4516.4|4504.4|17
1620378600000|2021-05-07 09:10:00|4519.8|4507.8|4521.1|4509.1|4524.6|4512.6|4518.6|4506.6|29
1620378900000|2021-05-07 09:15:00|4520.5|4508.5|4522|4510|4523.5|4511.5|4518.8|4506.8|106
1620379200000|2021-05-07 09:20:00|4522.3|4510.3|4523.5|4511.5|4531.3|4519.3|4520.7|4508.7|58
1620379500000|2021-05-07 09:25:00|4523|4511|4544.2|4532.2|4548.2|4536.2|4523|4511|49
1620379800000|2021-05-07 09:30:00|4544|4532|4554.5|4542.5|4554.5|4542.5|4542.7|4530.7|15
1620380100000|2021-05-07 09:35:00|4554.2|4542.2|4553.2|4541.2|4554.7|4542.7|4542.7|4530.7|49
1620380400000|2021-05-07 09:40:00|4552.9|4540.9|4544.4|4532.4|4560.9|4548.9|4541.9|4529.9|25
1620380700000|2021-05-07 09:45:00|4544.9|4532.9|4560.3|4548.3|4563.8|4551.8|4544.3|4532.3|103
1620381000000|2021-05-07 09:50:00|4560.6|4548.6|4558|4546|4561.6|4549.6|4554.8|4542.8|109
1620381300000|2021-05-07 09:55:00|4557.8|4545.8|4563.7|4551.7|4569.4|4556.3|4557|4545|240
1620613800000|2021-05-10 02:30:00|4512.7|4496.7|4503.9|4491.9|4514.2|4500.7|4500.3|4487.9|69
1620614100000|2021-05-10 02:35:00|4503.1|4491.1|4500.9|4488.9|4503.9|4491.9|4496|4484|14
1620614400000|2021-05-10 02:40:00|4500.6|4488.6|4494.8|4482.8|4500.6|4488.6|4485.3|4470.6|10
1620614700000|2021-05-10 02:45:00|4494.3|4482.3|4485.5|4473.5|4500.9|4488.9|4483.5|4471.5|16
1620615000000|2021-05-10 02:50:00|4485.9|4473.9|4491.7|4479.7|4496.5|4480.2|4477.1|4465.1|38
1620615300000|2021-05-10 02:55:00|4491.4|4479.4|4483.9|4471.9|4491.7|4479.7|4478.8|4466.8|12
1620615600000|2021-05-10 03:00:00|4483.4|4471.4|4474.3|4462.3|4488.3|4476.3|4473|4461|5
1620615900000|2021-05-10 03:05:00|4474.6|4462.6|4474.8|4462.8|4478.8|4465.7|4470.4|4458.4|107
1620616200000|2021-05-10 03:10:00|4474.3|4462.3|4484|4472|4485.5|4473.5|4470.5|4458.5|10
1620616500000|2021-05-10 03:15:00|4483.8|4471.8|4475.7|4463.7|4494.5|4482.5|4475.7|4463.7|27
1620616800000|2021-05-10 03:20:00|4475.9|4463.9|4468.3|4456.3|4478.3|4466.3|4466.5|4454.5|165
1620617100000|2021-05-10 03:25:00|4467.8|4455.8|4459.3|4447.3|4467.8|4455.8|4453.7|4441.7|81
1620617400000|2021-05-10 03:30:00|4459.6|4447.6|4462.7|4450.7|4464.9|4452.1|4455.4|4440.9|1
1620617700000|2021-05-10 03:35:00|4461.4|4449.4|4463.6|4451.6|4468.6|4456.6|4460.8|4448.1|55
1620618000000|2021-05-10 03:40:00|4463.1|4451.1|4462.4|4450.4|4467.9|4455.9|4462.4|4450.4|1
1620618300000|2021-05-10 03:45:00|4462.3|4450.3|4465.8|4453.8|4466.8|4454.8|4462.3|4450.3|19
1620618600000|2021-05-10 03:50:00|4464.9|4452.9|4464|4452|4465.3|4453.3|4461.6|4449.6|0
1620618900000|2021-05-10 03:55:00|4463.7|4451.7|4461.6|4449.6|4466.3|4454.3|4461.6|4447.8|22
1620619200000|2021-05-10 04:00:00|4461.8|4449.8|4464.2|4452.2|4466|4454|4461.1|4449.1|0
1620619500000|2021-05-10 04:05:00|4464.5|4452.5|4475.3|4463.3|4476.3|4464.3|4464.5|4452.5|24
1620619800000|2021-05-10 04:10:00|4475.1|4463.1|4482.8|4470.8|4484.5|4472.5|4473.8|4461.8|2
1620620100000|2021-05-10 04:15:00|4482.5|4470.5|4475.2|4463.2|4482.5|4470.5|4475|4463|48
1620620400000|2021-05-10 04:20:00|4476.2|4464.2|4482.5|4470.5|4485.7|4473.7|4474.7|4462.7|0
1620620700000|2021-05-10 04:25:00|4482.7|4470.7|4467.7|4455.7|4484.2|4472.2|4466.5|4454.5|41
1620628200000|2021-05-10 06:30:00|4490|4478|4501.1|4489.1|4512|4500|4482.7|4468.2|50
1620628500000|2021-05-10 06:35:00|4500.7|4488.7|4495.8|4483.8|4502.9|4490.9|4493.8|4481.8|58
1620628800000|2021-05-10 06:40:00|4496|4484|4480.5|4468.5|4496.8|4484.8|4472.8|4459.3|35
1620629100000|2021-05-10 06:45:00|4480.7|4468.7|4478.3|4466.3|4481.1|4469.1|4468.2|4454.7|10
1620629400000|2021-05-10 06:50:00|4478.5|4466.5|4485.2|4473.2|4488.7|4476.7|4475.7|4463.7|35
1620629700000|2021-05-10 06:55:00|4485.4|4473.4|4474.3|4462.3|4485.4|4473.4|4473|4461|22
1620630000000|2021-05-10 07:00:00|4474|4462|4474.5|4462.5|4478|4466|4467|4455|9
1620630300000|2021-05-10 07:05:00|4474.2|4462.2|4459.7|4447.7|4478.2|4466.2|4457.5|4445.5|37
1620630600000|2021-05-10 07:10:00|4460.2|4448.2|4408.4|4396.4|4460.2|4448.2|4408.2|4396.2|147
1620630900000|2021-05-10 07:15:00|4407.7|4395.7|4412.6|4400.6|4414.5|4402.5|4401.7|4389.7|79
1620631200000|2021-05-10 07:20:00|4412.8|4400.8|4435.2|4423.2|4435.7|4423.7|4409.9|4396.6|113
1620631500000|2021-05-10 07:25:00|4435.5|4423.5|4439.8|4427.8|4448.7|4436.7|4435.5|4423.5|2
1620631800000|2021-05-10 07:30:00|4440|4428|4453.6|4441.6|4454.7|4442.7|4439.8|4427.3|47
1620632100000|2021-05-10 07:35:00|4453.3|4441.3|4446.9|4434.9|4454.9|4442.9|4446.1|4434.1|59
1620632400000|2021-05-10 07:40:00|4446.7|4434.7|4450.7|4438.7|4451.9|4439.2|4443.8|4431.8|5
1620632700000|2021-05-10 07:45:00|4450.9|4434.9|4446.8|4434.8|4450.9|4437.7|4445.3|4433.3|48
1620633000000|2021-05-10 07:50:00|4446.6|4434.6|4446.9|4434.9|4453.2|4441.2|4446.6|4433.9|5
1620633300000|2021-05-10 07:55:00|4446.4|4434.4|4450.6|4438.6|4452.4|4440.4|4445.4|4431.2|0
1620633600000|2021-05-10 08:00:00|4450.4|4438.4|4450.3|4438.3|4451.6|4439.3|4448.1|4435.1|0
1620633900000|2021-05-10 08:05:00|4449.9|4437.9|4454.3|4442.3|4454.3|4442.3|4448.9|4436.1|10
1620634200000|2021-05-10 08:10:00|4453.6|4441.6|4439.3|4427.3|4453.6|4441.6|4439.3|4427.3|18
1620634500000|2021-05-10 08:15:00|4438.8|4426.8|4447.4|4435.4|4447.4|4435.4|4438.8|4426.8|25
1620634800000|2021-05-10 08:20:00|4447.1|4435.1|4449.1|4437.1|4450.5|4438.5|4441.8|4429.8|7
1620635100000|2021-05-10 08:25:00|4448.8|4436.8|4444.9|4432.9|4449.2|4437.2|4441.2|4429.2|38
1620635400000|2021-05-10 08:30:00|4444.4|4432.4|4431.2|4419.2|4446.4|4434.4|4431.2|4419.2|5
1620635700000|2021-05-10 08:35:00|4431.5|4419.5|4446.4|4434.4|4447.1|4435.1|4427.4|4415.4|18
1620636000000|2021-05-10 08:40:00|4446.7|4434.7|4443.5|4431.5|4449.3|4437.3|4439.6|4427.6|65
1620636300000|2021-05-10 08:45:00|4442.8|4430.8|4442.1|4430.1|4444.3|4432.3|4441.2|4429.2|42
1620636600000|2021-05-10 08:50:00|4441.6|4429.6|4421.8|4409.8|4441.6|4429.6|4415.8|4403.8|64
1620636900000|2021-05-10 08:55:00|4420.8|4408.8|4425|4413|4425.7|4413.7|4416|4403.5|3
1620637200000|2021-05-10 09:00:00|4425.2|4413.2|4433.7|4421.7|4440.7|4428.7|4425.2|4413.2|9
1620637500000|2021-05-10 09:05:00|4439.7|4427.7|4454.2|4442.2|4456.4|4444.4|4439.7|4427.7|24
1620637800000|2021-05-10 09:10:00|4453.5|4441.5|4451.1|4439.1|4454.3|4441.5|4446.3|4434.3|39
1620638100000|2021-05-10 09:15:00|4451.9|4439.9|4454.8|4442.8|4454.9|4442.9|4446.9|4432.3|90
1620638400000|2021-05-10 09:20:00|4455.1|4443.1|4462.2|4450.2|4465.7|4453.7|4453.7|4441|13
1620638700000|2021-05-10 09:25:00|4463.2|4451.2|4450.4|4438.4|4464.4|4452.4|4449.6|4437.6|18
1620639000000|2021-05-10 09:30:00|4450.1|4438.1|4456.4|4444.4|4459.9|4447.9|4444.1|4432.1|36
1620639300000|2021-05-10 09:35:00|4456.5|4444.5|4465|4453|4470.1|4458.1|4456.5|4444.5|21
1620639600000|2021-05-10 09:40:00|4465.5|4453.5|4460.2|4448.2|4466.3|4454.3|4458.7|4446.7|35
1620639900000|2021-05-10 09:45:00|4460.7|4448.7|4457.9|4445.9|4460.9|4448.9|4453.3|4441.3|60
1620640200000|2021-05-10 09:50:00|4457.6|4445.6|4455.3|4443.3|4462.1|4450.1|4453.7|4441.7|82
1620640500000|2021-05-10 09:55:00|4455.9|4443.9|4484.6|4468.6|4486|4474|4455.9|4442.7|261
1620613800000|2021-05-10 02:30:00|4512.7|4496.7|4503.9|4491.9|4514.2|4500.7|4500.3|4487.9|69
1620614100000|2021-05-10 02:35:00|4503.1|4491.1|4500.9|4488.9|4503.9|4491.9|4496|4484|14
1620614400000|2021-05-10 02:40:00|4500.6|4488.6|4494.8|4482.8|4500.6|4488.6|4485.3|4470.6|10
1620614700000|2021-05-10 02:45:00|4494.3|4482.3|4485.5|4473.5|4500.9|4488.9|4483.5|4471.5|16
1620615000000|2021-05-10 02:50:00|4485.9|4473.9|4491.7|4479.7|4496.5|4480.2|4477.1|4465.1|38
1620615300000|2021-05-10 02:55:00|4491.4|4479.4|4483.9|4471.9|4491.7|4479.7|4478.8|4466.8|12
1620615600000|2021-05-10 03:00:00|4483.4|4471.4|4474.3|4462.3|4488.3|4476.3|4473|4461|5
1620615900000|2021-05-10 03:05:00|4474.6|4462.6|4474.8|4462.8|4478.8|4465.7|4470.4|4458.4|107
1620616200000|2021-05-10 03:10:00|4474.3|4462.3|4484|4472|4485.5|4473.5|4470.5|4458.5|10
1620616500000|2021-05-10 03:15:00|4483.8|4471.8|4475.7|4463.7|4494.5|4482.5|4475.7|4463.7|27
1620616800000|2021-05-10 03:20:00|4475.9|4463.9|4468.3|4456.3|4478.3|4466.3|4466.5|4454.5|165
1620617100000|2021-05-10 03:25:00|4467.8|4455.8|4459.3|4447.3|4467.8|4455.8|4453.7|4441.7|81
1620617400000|2021-05-10 03:30:00|4459.6|4447.6|4462.7|4450.7|4464.9|4452.1|4455.4|4440.9|1
1620617700000|2021-05-10 03:35:00|4461.4|4449.4|4463.6|4451.6|4468.6|4456.6|4460.8|4448.1|55
1620618000000|2021-05-10 03:40:00|4463.1|4451.1|4462.4|4450.4|4467.9|4455.9|4462.4|4450.4|1
1620618300000|2021-05-10 03:45:00|4462.3|4450.3|4465.8|4453.8|4466.8|4454.8|4462.3|4450.3|19
1620618600000|2021-05-10 03:50:00|4464.9|4452.9|4464|4452|4465.3|4453.3|4461.6|4449.6|0
1620618900000|2021-05-10 03:55:00|4463.7|4451.7|4461.6|4449.6|4466.3|4454.3|4461.6|4447.8|22
1620619200000|2021-05-10 04:00:00|4461.8|4449.8|4464.2|4452.2|4466|4454|4461.1|4449.1|0
1620619500000|2021-05-10 04:05:00|4464.5|4452.5|4475.3|4463.3|4476.3|4464.3|4464.5|4452.5|24
1620619800000|2021-05-10 04:10:00|4475.1|4463.1|4482.8|4470.8|4484.5|4472.5|4473.8|4461.8|2
1620620100000|2021-05-10 04:15:00|4482.5|4470.5|4475.2|4463.2|4482.5|4470.5|4475|4463|48
1620620400000|2021-05-10 04:20:00|4476.2|4464.2|4482.5|4470.5|4485.7|4473.7|4474.7|4462.7|0
1620620700000|2021-05-10 04:25:00|4482.7|4470.7|4467.7|4455.7|4484.2|4472.2|4466.5|4454.5|41
1620628200000|2021-05-10 06:30:00|4490|4478|4501.1|4489.1|4512|4500|4482.7|4468.2|50
1620628500000|2021-05-10 06:35:00|4500.7|4488.7|4495.8|4483.8|4502.9|4490.9|4493.8|4481.8|58
1620628800000|2021-05-10 06:40:00|4496|4484|4480.5|4468.5|4496.8|4484.8|4472.8|4459.3|35
1620629100000|2021-05-10 06:45:00|4480.7|4468.7|4478.3|4466.3|4481.1|4469.1|4468.2|4454.7|10
1620629400000|2021-05-10 06:50:00|4478.5|4466.5|4485.2|4473.2|4488.7|4476.7|4475.7|4463.7|35
1620629700000|2021-05-10 06:55:00|4485.4|4473.4|4474.3|4462.3|4485.4|4473.4|4473|4461|22
1620630000000|2021-05-10 07:00:00|4474|4462|4474.5|4462.5|4478|4466|4467|4455|9
1620630300000|2021-05-10 07:05:00|4474.2|4462.2|4459.7|4447.7|4478.2|4466.2|4457.5|4445.5|37
1620630600000|2021-05-10 07:10:00|4460.2|4448.2|4408.4|4396.4|4460.2|4448.2|4408.2|4396.2|147
1620630900000|2021-05-10 07:15:00|4407.7|4395.7|4412.6|4400.6|4414.5|4402.5|4401.7|4389.7|79
1620631200000|2021-05-10 07:20:00|4412.8|4400.8|4435.2|4423.2|4435.7|4423.7|4409.9|4396.6|113
1620631500000|2021-05-10 07:25:00|4435.5|4423.5|4439.8|4427.8|4448.7|4436.7|4435.5|4423.5|2
1620631800000|2021-05-10 07:30:00|4440|4428|4453.6|4441.6|4454.7|4442.7|4439.8|4427.3|47
1620632100000|2021-05-10 07:35:00|4453.3|4441.3|4446.9|4434.9|4454.9|4442.9|4446.1|4434.1|59
1620632400000|2021-05-10 07:40:00|4446.7|4434.7|4450.7|4438.7|4451.9|4439.2|4443.8|4431.8|5
1620632700000|2021-05-10 07:45:00|4450.9|4434.9|4446.8|4434.8|4450.9|4437.7|4445.3|4433.3|48
1620633000000|2021-05-10 07:50:00|4446.6|4434.6|4446.9|4434.9|4453.2|4441.2|4446.6|4433.9|5
1620633300000|2021-05-10 07:55:00|4446.4|4434.4|4450.6|4438.6|4452.4|4440.4|4445.4|4431.2|0
1620633600000|2021-05-10 08:00:00|4450.4|4438.4|4450.3|4438.3|4451.6|4439.3|4448.1|4435.1|0
1620633900000|2021-05-10 08:05:00|4449.9|4437.9|4454.3|4442.3|4454.3|4442.3|4448.9|4436.1|10
1620634200000|2021-05-10 08:10:00|4453.6|4441.6|4439.3|4427.3|4453.6|4441.6|4439.3|4427.3|18
1620634500000|2021-05-10 08:15:00|4438.8|4426.8|4447.4|4435.4|4447.4|4435.4|4438.8|4426.8|25
1620634800000|2021-05-10 08:20:00|4447.1|4435.1|4449.1|4437.1|4450.5|4438.5|4441.8|4429.8|7
1620635100000|2021-05-10 08:25:00|4448.8|4436.8|4444.9|4432.9|4449.2|4437.2|4441.2|4429.2|38
1620635400000|2021-05-10 08:30:00|4444.4|4432.4|4431.2|4419.2|4446.4|4434.4|4431.2|4419.2|5
1620635700000|2021-05-10 08:35:00|4431.5|4419.5|4446.4|4434.4|4447.1|4435.1|4427.4|4415.4|18
1620636000000|2021-05-10 08:40:00|4446.7|4434.7|4443.5|4431.5|4449.3|4437.3|4439.6|4427.6|65
1620636300000|2021-05-10 08:45:00|4442.8|4430.8|4442.1|4430.1|4444.3|4432.3|4441.2|4429.2|42
1620636600000|2021-05-10 08:50:00|4441.6|4429.6|4421.8|4409.8|4441.6|4429.6|4415.8|4403.8|64
1620636900000|2021-05-10 08:55:00|4420.8|4408.8|4425|4413|4425.7|4413.7|4416|4403.5|3
1620637200000|2021-05-10 09:00:00|4425.2|4413.2|4433.7|4421.7|4440.7|4428.7|4425.2|4413.2|9
1620637500000|2021-05-10 09:05:00|4439.7|4427.7|4454.2|4442.2|4456.4|4444.4|4439.7|4427.7|24
1620637800000|2021-05-10 09:10:00|4453.5|4441.5|4451.1|4439.1|4454.3|4441.5|4446.3|4434.3|39
1620638100000|2021-05-10 09:15:00|4451.9|4439.9|4454.8|4442.8|4454.9|4442.9|4446.9|4432.3|90
1620638400000|2021-05-10 09:20:00|4455.1|4443.1|4462.2|4450.2|4465.7|4453.7|4453.7|4441|13
1620638700000|2021-05-10 09:25:00|4463.2|4451.2|4450.4|4438.4|4464.4|4452.4|4449.6|4437.6|18
1620639000000|2021-05-10 09:30:00|4450.1|4438.1|4456.4|4444.4|4459.9|4447.9|4444.1|4432.1|36
1620639300000|2021-05-10 09:35:00|4456.5|4444.5|4465|4453|4470.1|4458.1|4456.5|4444.5|21
1620639600000|2021-05-10 09:40:00|4465.5|4453.5|4460.2|4448.2|4466.3|4454.3|4458.7|4446.7|35
1620639900000|2021-05-10 09:45:00|4460.7|4448.7|4457.9|4445.9|4460.9|4448.9|4453.3|4441.3|60
1620640200000|2021-05-10 09:50:00|4457.6|4445.6|4455.3|4443.3|4462.1|4450.1|4453.7|4441.7|82
1620640500000|2021-05-10 09:55:00|4455.9|4443.9|4484.6|4468.6|4486|4474|4455.9|4442.7|261
1620700200000|2021-05-11 02:30:00|4430.2|4414.2|4434.2|4422.2|4441|4425.3|4420.2|4408.2|47
1620700500000|2021-05-11 02:35:00|4434.4|4422.4|4448.2|4436.2|4448.2|4436.2|4434.4|4422.4|187
1620700800000|2021-05-11 02:40:00|4447.2|4435.2|4450.9|4438.9|4450.9|4438.9|4442.6|4430.6|10
1620701100000|2021-05-11 02:45:00|4451.1|4439.1|4462|4450|4466.7|4454.7|4451.1|4439.1|5
1620701400000|2021-05-11 02:50:00|4462.5|4450.5|4464.7|4452.7|4471.5|4459.5|4457.7|4445.7|28
1620701700000|2021-05-11 02:55:00|4465.7|4453.7|4445.1|4433.1|4466.7|4454.7|4444.9|4432.9|4
1620702000000|2021-05-11 03:00:00|4444.3|4432.3|4460.7|4448.7|4460.9|4448.9|4442.3|4430.3|35
1620702300000|2021-05-11 03:05:00|4460.2|4448.2|4474.3|4462.3|4478|4466|4458.5|4446.5|43
1620702600000|2021-05-11 03:10:00|4474.5|4462.5|4493.7|4481.7|4495.7|4482.2|4471.8|4459.8|125
1620702900000|2021-05-11 03:15:00|4494.3|4482.3|4496.1|4484.1|4505.4|4493.4|4488|4474.5|6
1620703200000|2021-05-11 03:20:00|4495.2|4483.2|4490.3|4478.3|4500.2|4487.3|4489.8|4475.6|5
1620703500000|2021-05-11 03:25:00|4490|4478|4523.5|4511.5|4524.5|4512.5|4490|4478|25
1620703800000|2021-05-11 03:30:00|4523|4511|4538.1|4526.1|4540.3|4528.3|4514.5|4502.5|92
1620704100000|2021-05-11 03:35:00|4538.3|4526.3|4528.7|4516.7|4546.2|4534.2|4528.7|4513.8|39
1620704400000|2021-05-11 03:40:00|4528.2|4516.2|4535.7|4523.7|4538.1|4525.6|4520.8|4508.8|7
1620704700000|2021-05-11 03:45:00|4534.2|4522.2|4526.6|4514.6|4538.9|4526.9|4526.6|4514.6|17
1620705000000|2021-05-11 03:50:00|4527.1|4515.1|4527.2|4515.2|4531.1|4519.1|4522.7|4510.7|28
1620705300000|2021-05-11 03:55:00|4527.4|4515.4|4536|4524|4538.1|4526.1|4526.2|4514.2|10
1620705600000|2021-05-11 04:00:00|4535.8|4523.8|4509.9|4497.9|4536.8|4524.8|4509.9|4497.9|53
1620705900000|2021-05-11 04:05:00|4510.2|4498.2|4491.6|4479.6|4510.2|4498.2|4476.6|4464.6|67
1620706200000|2021-05-11 04:10:00|4491.3|4479.3|4486.5|4474.5|4492.1|4480.1|4484.6|4471.3|11
1620706500000|2021-05-11 04:15:00|4486|4474|4484.9|4472.9|4490.6|4478.6|4483.1|4470.4|6
1620706800000|2021-05-11 04:20:00|4484.6|4472.6|4476|4464|4484.6|4472.6|4467.8|4455.8|22
1620707100000|2021-05-11 04:25:00|4481.2|4469.2|4476|4464|4484.6|4472.6|4475.4|4463.4|39
1620714600000|2021-05-11 06:30:00|4494.2|4482.2|4502.8|4490.8|4505.3|4491.2|4491.8|4479.8|12
1620714900000|2021-05-11 06:35:00|4503.1|4491.1|4502.5|4490.5|4516.9|4504.9|4501.9|4488.2|77
1620715200000|2021-05-11 06:40:00|4502.7|4490.7|4504.9|4492.9|4504.9|4492.9|4495.3|4483.3|67
1620715500000|2021-05-11 06:45:00|4504.6|4492.6|4500|4488|4506|4494|4493.1|4481.1|59
1620715800000|2021-05-11 06:50:00|4500.2|4488.2|4500.4|4488.4|4502.5|4490.5|4496.8|4484.8|55
1620716100000|2021-05-11 06:55:00|4500.1|4488.1|4492.6|4480.6|4500.4|4488.4|4492.6|4480.6|38
1620716400000|2021-05-11 07:00:00|4492.8|4480.8|4482.8|4470.8|4492.8|4480.8|4480.8|4468.8|54
1620716700000|2021-05-11 07:05:00|4482.6|4470.6|4479.5|4467.5|4482.6|4470.6|4476|4464|62
1620717000000|2021-05-11 07:10:00|4480.3|4468.3|4483.3|4471.3|4483.3|4471.3|4476.2|4464.2|98
1620717300000|2021-05-11 07:15:00|4483.6|4471.6|4462.3|4450.3|4485|4473|4461.8|4449.8|66
1620717600000|2021-05-11 07:20:00|4462|4450|4469.3|4457.3|4469.3|4457.3|4462|4450|44
1620717900000|2021-05-11 07:25:00|4470|4458|4473.6|4461.6|4473.6|4461.6|4463.9|4451.9|45
1620718200000|2021-05-11 07:30:00|4473.1|4461.1|4464.5|4452.5|4473.1|4461.1|4464.5|4452.5|27
1620718500000|2021-05-11 07:35:00|4464.2|4452.2|4450|4438|4464.2|4452.2|4448.6|4436.6|108
1620718800000|2021-05-11 07:40:00|4449.7|4437.7|4457.3|4445.3|4459.5|4447.5|4448.6|4436.6|8
1620719100000|2021-05-11 07:45:00|4457.8|4445.8|4449.9|4437.9|4467.9|4452.8|4448.9|4436.9|11
1620719400000|2021-05-11 07:50:00|4449.4|4437.4|4456.9|4440.9|4458.3|4442.9|4448.7|4436.7|3
1620719700000|2021-05-11 07:55:00|4457.3|4441.3|4461.7|4449.7|4463.3|4449.7|4451.7|4439.7|6
1620720000000|2021-05-11 08:00:00|4462.2|4450.2|4458.5|4446.5|4469.4|4455.1|4456.3|4444.3|5
1620720300000|2021-05-11 08:05:00|4458.3|4446.3|4457.2|4445.2|4462.6|4450.6|4453.3|4441.3|18
1620720600000|2021-05-11 08:10:00|4456.6|4444.6|4452|4440|4456.6|4444.6|4452|4440|13
1620720900000|2021-05-11 08:15:00|4452.2|4440.2|4455.1|4443.1|4455.8|4443.8|4450|4438|14
1620721200000|2021-05-11 08:20:00|4454.6|4442.6|4465.8|4453.8|4467|4455|4454.6|4442.6|10
1620721500000|2021-05-11 08:25:00|4465.6|4453.6|4474.3|4462.3|4479.1|4467.1|4464.2|4452.2|30
1620721800000|2021-05-11 08:30:00|4475.3|4463.3|4472.7|4460.7|4476.2|4464.2|4466.9|4454.9|13
1620722100000|2021-05-11 08:35:00|4473.5|4461.5|4463.1|4451.1|4475|4463|4459.8|4447.8|15
1620722400000|2021-05-11 08:40:00|4463.4|4451.4|4457.6|4445.6|4464.2|4452.2|4451.7|4439.7|4
1620722700000|2021-05-11 08:45:00|4457.3|4445.3|4450.3|4438.3|4457.3|4445.3|4449.8|4437.8|23
1620723000000|2021-05-11 08:50:00|4449.8|4437.8|4455.1|4443.1|4455.1|4443.1|4449.8|4437.8|3
1620723300000|2021-05-11 08:55:00|4455.4|4443.4|4452.8|4440.8|4462.2|4450.2|4451.6|4439.6|70
1620723600000|2021-05-11 09:00:00|4453.6|4441.6|4458.8|4446.8|4460|4448|4453.6|4440.8|16
1620723900000|2021-05-11 09:05:00|4458.5|4446.5|4464.6|4452.6|4465.2|4453.2|4456.5|4443|17
1620724200000|2021-05-11 09:10:00|4465.2|4453.2|4462.5|4446.5|4466.8|4454.8|4458.3|4445.6|24
1620724500000|2021-05-11 09:15:00|4462.8|4446.8|4462.7|4450.7|4463.7|4450.7|4460.7|4445.6|0
1620724800000|2021-05-11 09:20:00|4462.5|4450.5|4460.9|4448.9|4462.5|4450.5|4457|4445|0
1620725100000|2021-05-11 09:25:00|4460.7|4448.7|4453.2|4441.2|4460.7|4448.7|4452.9|4440.9|20
1620725400000|2021-05-11 09:30:00|4452.9|4440.9|4449.7|4437.7|4452.9|4440.9|4449.4|4437.4|129
1620725700000|2021-05-11 09:35:00|4450|4438|4445.3|4433.3|4450|4438|4445|4433|73
1620726000000|2021-05-11 09:40:00|4445.6|4433.6|4444|4432|4446.8|4434.8|4443.5|4431.5|71
1620726300000|2021-05-11 09:45:00|4444.3|4432.3|4450.2|4438.2|4452.5|4440.5|4442.4|4430.4|21
1620726600000|2021-05-11 09:50:00|4449.9|4437.9|4458.6|4446.6|4460.4|4448.4|4449.3|4437.3|21
1620726900000|2021-05-11 09:55:00|4458.3|4446.3|4455.2|4443.2|4461.1|4449.1|4453.5|4441.5|35
1620786600000|2021-05-12 02:30:00|4607.7|4595.7|4596|4584|4616|4602.2|4592.9|4576|92
1620786900000|2021-05-12 02:35:00|4596.2|4584.2|4609.4|4597.4|4610|4598|4590.6|4578.6|59
1620787200000|2021-05-12 02:40:00|4608.6|4596.6|4602.4|4590.4|4610.5|4598.5|4601.7|4589.7|12
1620787500000|2021-05-12 02:45:00|4602.2|4590.2|4598.2|4586.2|4606.5|4594.5|4596.6|4584.6|16
1620787800000|2021-05-12 02:50:00|4598.4|4586.4|4600.3|4588.3|4604.6|4591.7|4597.9|4585.9|6
1620788100000|2021-05-12 02:55:00|4600|4588|4588.6|4576.6|4600|4588|4585.5|4573.5|64
1620788400000|2021-05-12 03:00:00|4588.1|4576.1|4599.5|4583.5|4601.9|4588|4584.9|4572.9|46
1620788700000|2021-05-12 03:05:00|4597.7|4585.7|4598.4|4586.4|4606.7|4592.7|4597.4|4584.5|13
1620789000000|2021-05-12 03:10:00|4598.1|4586.1|4596.7|4584.7|4603.4|4591.4|4595.5|4581|10
1620789300000|2021-05-12 03:15:00|4597.2|4585.2|4601|4585|4602.4|4588.7|4596.5|4582.3|0
1620789600000|2021-05-12 03:20:00|4599.2|4587.2|4598.2|4582.2|4605.5|4593.5|4597.7|4581.7|6
1620789900000|2021-05-12 03:25:00|4598|4582|4596.3|4580.3|4600|4583.6|4596.3|4579.7|0
1620790200000|2021-05-12 03:30:00|4596.6|4580.6|4591.8|4575.8|4596.6|4580.6|4589.7|4575.5|8
1620790500000|2021-05-12 03:35:00|4590|4578|4590.7|4578.7|4596.2|4579.7|4589.4|4575.5|4
1620790800000|2021-05-12 03:40:00|4591.3|4579.3|4593.5|4581.5|4595|4583|4590.7|4578.7|1
1620791100000|2021-05-12 03:45:00|4593.4|4581.4|4593.1|4581.1|4594.9|4582.9|4593.1|4581.1|3
1620791400000|2021-05-12 03:50:00|4592.9|4580.9|4583.8|4571.8|4593.2|4581.2|4583.8|4571.8|50
1620791700000|2021-05-12 03:55:00|4584.1|4572.1|4567|4555|4584.1|4572.1|4566.7|4554.7|84
1620792000000|2021-05-12 04:00:00|4567.3|4555.3|4566.4|4554.4|4569.8|4557.8|4564.2|4552.2|33
1620792300000|2021-05-12 04:05:00|4566.7|4554.7|4577.5|4565.5|4577.8|4565.5|4566.4|4554.4|33
1620792600000|2021-05-12 04:10:00|4577.8|4565.8|4578.7|4566.7|4582.4|4568.9|4577.7|4563.5|45
1620792900000|2021-05-12 04:15:00|4578.5|4566.5|4586.7|4574.7|4593.5|4581.5|4578.5|4566.5|6
1620793200000|2021-05-12 04:20:00|4587.3|4575.3|4577.4|4565.4|4587.4|4575.4|4576|4564|28
1620793500000|2021-05-12 04:25:00|4577.2|4565.2|4617.4|4597.4|4619|4604.2|4577|4565|97
1621218600000|2021-05-17 02:30:00|4548.1|4528.1|4536.8|4520.8|4553.6|4535.8|4536.8|4519.8|1
1621218900000|2021-05-17 02:35:00|4533.4|4521.4|4510.5|4498.5|4535.9|4521.4|4510.4|4498.4|51
1621219200000|2021-05-17 02:40:00|4510.4|4498.4|4519.4|4499.4|4520|4500|4502.3|4490.3|40
1621219500000|2021-05-17 02:45:00|4519.8|4499.8|4514.7|4498.7|4519.8|4501.4|4507.4|4494.5|1
1621219800000|2021-05-17 02:50:00|4512.6|4500.6|4510|4498|4522.6|4505.1|4508.4|4496.4|14
1621220100000|2021-05-17 02:55:00|4509.6|4497.6|4524|4504|4524.7|4505.5|4509.1|4496.9|8
1621220400000|2021-05-17 03:00:00|4523.5|4503.5|4517.8|4501.8|4523.5|4504.1|4509.6|4497.6|15
1621220700000|2021-05-17 03:05:00|4517.4|4501.4|4511.5|4499.5|4528.6|4515.8|4509.9|4497.9|42
1621221000000|2021-05-17 03:10:00|4511.6|4499.6|4494|4482|4516.1|4502.4|4494|4482|66
1621221300000|2021-05-17 03:15:00|4494.1|4482.1|4497.4|4485.4|4499|4487|4486.9|4474.9|59
1621221600000|2021-05-17 03:20:00|4498.3|4486.3|4494.2|4482.2|4498.3|4486.3|4488.4|4476.4|20
1621221900000|2021-05-17 03:25:00|4493.9|4481.9|4483.3|4471.3|4493.9|4481.9|4480.5|4468.5|80
1621222200000|2021-05-17 03:30:00|4483.5|4471.5|4489.8|4477.8|4497.4|4485.4|4483.5|4471.5|17
1621222500000|2021-05-17 03:35:00|4490.1|4478.1|4485.5|4473.5|4490.2|4478.2|4484.3|4472.3|13
1621222800000|2021-05-17 03:40:00|4485.2|4473.2|4497.4|4481.4|4497.9|4481.8|4483.3|4471.3|11
1621223100000|2021-05-17 03:45:00|4497.8|4481.8|4498.2|4486.2|4500.8|4488.8|4496.6|4481.5|9
1621223400000|2021-05-17 03:50:00|4493.1|4481.1|4488.2|4476.2|4496.2|4484.2|4487.8|4475.8|2
1621223700000|2021-05-17 03:55:00|4488.8|4476.8|4486.5|4474.5|4494.1|4480.1|4486.5|4474.5|1
1621224000000|2021-05-17 04:00:00|4487.1|4475.1|4489.8|4477.8|4490|4478|4486.2|4474.2|2
1621224300000|2021-05-17 04:05:00|4489.1|4477.1|4496.6|4484.6|4496.6|4484.6|4488.1|4476.1|3
1621224600000|2021-05-17 04:10:00|4495.8|4483.8|4490.7|4478.7|4495.8|4483.8|4490.7|4478.7|5
1621224900000|2021-05-17 04:15:00|4491.1|4479.1|4499.7|4487.7|4500.8|4488.8|4491.1|4479.1|1
1621225200000|2021-05-17 04:20:00|4500.2|4488.2|4498.1|4486.1|4500.7|4488.7|4495.3|4479.3|7
1621225500000|2021-05-17 04:25:00|4498.3|4486.3|4503.5|4483.5|4507.5|4490.4|4498.3|4483.5|29
1621233000000|2021-05-17 06:30:00|4498.1|4482.1|4492|4480|4498.6|4484.8|4485.2|4473.2|11
1621233300000|2021-05-17 06:35:00|4492.4|4480.4|4502.3|4490.3|4503.5|4491.5|4492|4480|54
1621233600000|2021-05-17 06:40:00|4501.9|4489.9|4503.9|4491.9|4503.9|4491.9|4496.5|4484.5|20
1621233900000|2021-05-17 06:45:00|4504.3|4492.3|4511|4499|4511.4|4499|4503.5|4491.5|14
1621234200000|2021-05-17 06:50:00|4511.4|4499.4|4520.2|4508.2|4525.7|4510.9|4511.4|4498.1|26
1621234500000|2021-05-17 06:55:00|4520.6|4508.6|4522.8|4510.8|4524.9|4512.9|4519.1|4506.7|6
1621234800000|2021-05-17 07:00:00|4522.4|4510.4|4529|4517|4535.3|4522.4|4521.2|4507.8|14
1621235100000|2021-05-17 07:05:00|4528.7|4516.7|4541.2|4529.2|4541.7|4529.7|4528.7|4516.7|21
1621235400000|2021-05-17 07:10:00|4541|4529|4546.4|4534.4|4556.1|4541.8|4533.8|4521.8|11
1621235700000|2021-05-17 07:15:00|4546.2|4534.2|4529|4517|4546.2|4534.2|4526.5|4514|3
1621236000000|2021-05-17 07:20:00|4528.6|4516.6|4523.4|4511.4|4529.5|4517.5|4519.1|4506.5|0
1621236300000|2021-05-17 07:25:00|4523.8|4511.8|4530.3|4518.3|4533.8|4520.3|4521.4|4509.4|26
1621236600000|2021-05-17 07:30:00|4530.4|4518.4|4530.1|4518.1|4533.9|4521.9|4530.1|4518.1|0
1621236900000|2021-05-17 07:35:00|4530.2|4518.2|4517|4505|4530.2|4518.2|4513|4501|2
1621237200000|2021-05-17 07:40:00|4517.4|4505.4|4517.6|4505.6|4521.1|4508.3|4512.8|4500.8|0
1621237500000|2021-05-17 07:45:00|4517.2|4505.2|4517.7|4505.7|4519.4|4507.3|4512.9|4500.9|9
1621237800000|2021-05-17 07:50:00|4517.8|4505.8|4512.3|4500.3|4518.3|4506.3|4506|4494|20
1621238100000|2021-05-17 07:55:00|4512.4|4500.4|4511.9|4499.9|4515.1|4500.8|4506.9|4494.3|2
1621238400000|2021-05-17 08:00:00|4511.8|4499.8|4502.4|4490.4|4516.3|4502.4|4502.4|4490.4|5
1621238700000|2021-05-17 08:05:00|4502.8|4490.8|4506|4494|4510|4495.9|4502.8|4490.8|2
1621239000000|2021-05-17 08:10:00|4506.3|4494.3|4504.8|4492.8|4510|4498|4504.8|4492.8|6
1621239300000|2021-05-17 08:15:00|4503.6|4491.6|4500.8|4488.8|4506.6|4493.4|4499|4487|95
1621239600000|2021-05-17 08:20:00|4500.5|4488.5|4501.5|4485.5|4504.6|4492.2|4498.3|4485.5|35
1621239900000|2021-05-17 08:25:00|4499|4487|4503|4491|4504.2|4492.2|4496.4|4484.4|10
1621240200000|2021-05-17 08:30:00|4504.6|4492.6|4511.1|4499.1|4511.1|4499.1|4504.2|4492.2|10
1621240500000|2021-05-17 08:35:00|4510.7|4498.7|4506|4494|4513.9|4501.9|4505.5|4493.5|11
1621240800000|2021-05-17 08:40:00|4505.1|4493.1|4502.7|4490.7|4505.5|4493.5|4500.5|4488.5|20
1621241100000|2021-05-17 08:45:00|4502.1|4490.1|4503.1|4491.1|4505.4|4493.4|4502.1|4490.1|9
1621241400000|2021-05-17 08:50:00|4503.6|4491.6|4509.2|4497.2|4510.3|4498.3|4503.6|4491.6|2
1621241700000|2021-05-17 08:55:00|4508.4|4496.4|4513|4501|4513.5|4501.5|4506.7|4494.7|9
1621242000000|2021-05-17 09:00:00|4512.6|4500.6|4518|4506|4518|4506|4512.6|4500.6|12
1621242300000|2021-05-17 09:05:00|4518.1|4506.1|4517.8|4505.8|4520.8|4508.8|4514.9|4502.9|13
1621242600000|2021-05-17 09:10:00|4518.2|4506.2|4517.9|4505.9|4528.4|4511.2|4515.4|4502.9|24
1621242900000|2021-05-17 09:15:00|4518.2|4506.2|4514.8|4502.8|4520|4506.2|4514.7|4502.7|2
1621243200000|2021-05-17 09:20:00|4515.2|4503.2|4521.6|4509.6|4524|4512|4514.7|4502.7|6
1621243500000|2021-05-17 09:25:00|4521.7|4509.7|4531.1|4515.1|4535|4523|4521.7|4509.7|21
1621243800000|2021-05-17 09:30:00|4528.9|4516.9|4544.8|4532.8|4546.5|4534.5|4527.1|4515.1|22
1621244100000|2021-05-17 09:35:00|4546.5|4534.5|4553.7|4541.7|4557.7|4545.7|4546.5|4534.5|73
1621244400000|2021-05-17 09:40:00|4554.8|4542.8|4564.6|4544.6|4567.6|4552.4|4546.8|4533.7|50
1621244700000|2021-05-17 09:45:00|4562.1|4546.1|4538.5|4522.5|4567.6|4555.6|4534.1|4521.5|28
1621245000000|2021-05-17 09:50:00|4538.6|4522.6|4524.1|4512.1|4539.8|4523.8|4524.1|4510.6|5
1621245300000|2021-05-17 09:55:00|4524|4512|4510.5|4498.5|4527.2|4515.2|4508.8|4496.8|192
1621305000000|2021-05-18 02:30:00|4597.8|4577.8|4591.5|4575.5|4607|4595|4590.4|4575.5|8
1621305300000|2021-05-18 02:35:00|4591.4|4575.4|4584.4|4568.4|4591.6|4579.6|4573.6|4557.6|13
1621305600000|2021-05-18 02:40:00|4582.1|4570.1|4580.6|4564.6|4591.3|4578.2|4579.6|4561.1|10
1621305900000|2021-05-18 02:45:00|4579.2|4563.2|4571.8|4555.8|4581.7|4566.8|4565|4548.4|19
1621306200000|2021-05-18 02:50:00|4570.4|4558.4|4562.8|4546.8|4572.5|4560.5|4561.1|4546.1|24
1621306500000|2021-05-18 02:55:00|4563.2|4547.2|4570.4|4558.4|4570.4|4558.4|4563.2|4547.2|7
1621306800000|2021-05-18 03:00:00|4569.9|4557.9|4572.8|4560.8|4573.1|4561.1|4559.6|4546.6|19
1621307100000|2021-05-18 03:05:00|4571.8|4559.8|4587.9|4575.9|4591.2|4577.6|4571.8|4559.8|8
1621307400000|2021-05-18 03:10:00|4588.5|4576.5|4597.4|4585.4|4597.4|4585.4|4586|4569.7|11
1621307700000|2021-05-18 03:15:00|4597.8|4585.8|4598.7|4578.7|4601.3|4589.3|4591.9|4578.7|7
1621308000000|2021-05-18 03:20:00|4597.2|4581.2|4598.3|4586.3|4598.3|4586.3|4589.8|4577.8|29
1621308300000|2021-05-18 03:25:00|4598|4586|4591.6|4579.6|4599.1|4587.1|4589.4|4577.4|25
1621308600000|2021-05-18 03:30:00|4592.3|4580.3|4586.1|4574.1|4592.3|4580.3|4581.7|4569.7|5
1621308900000|2021-05-18 03:35:00|4586.5|4574.5|4586.9|4574.9|4589.2|4577.2|4585.5|4573.5|140
1621309200000|2021-05-18 03:40:00|4587.1|4575.1|4586.9|4574.9|4591.9|4579.9|4582.5|4570.5|70
1621309500000|2021-05-18 03:45:00|4585.7|4573.7|4579.7|4567.7|4586.2|4574.2|4579.7|4567.7|6
1621309800000|2021-05-18 03:50:00|4580.1|4568.1|4579.4|4567.4|4583.3|4571.3|4578|4566|12
1621310100000|2021-05-18 03:55:00|4580.2|4568.2|4581.2|4569.2|4583.7|4571.7|4580.2|4568.2|1
1621310400000|2021-05-18 04:00:00|4580.8|4568.8|4574.3|4562.3|4581.2|4569.2|4574.3|4562.3|34
1621310700000|2021-05-18 04:05:00|4573.9|4561.9|4578.3|4566.3|4579.7|4567.7|4572.9|4560.9|21
1621311000000|2021-05-18 04:10:00|4577.9|4565.9|4585.7|4573.7|4586.3|4574.3|4577.9|4565.9|4
1621311300000|2021-05-18 04:15:00|4586.5|4574.5|4584.4|4572.4|4587.3|4575|4584.4|4570.1|9
1621311600000|2021-05-18 04:20:00|4584.6|4572.6|4584.4|4572.4|4585.1|4573.1|4581.6|4569.6|39
1621311900000|2021-05-18 04:25:00|4584.8|4572.8|4582|4570|4592.9|4580.9|4582|4570|46
1621319400000|2021-05-18 06:30:00|4604.6|4588.6|4611.8|4599.8|4619|4603.4|4593.9|4578.2|55
1621319700000|2021-05-18 06:35:00|4611.4|4599.4|4604.5|4592.5|4614|4601.1|4599.1|4585.5|79
1621320000000|2021-05-18 06:40:00|4604.2|4592.2|4608|4596|4611.5|4597.8|4602.4|4585.7|96
1621320300000|2021-05-18 06:45:00|4608.1|4596.1|4627.6|4615.6|4631.2|4619.2|4608.1|4596.1|65
1621320600000|2021-05-18 06:50:00|4627.1|4615.1|4622.1|4610.1|4628.8|4616.8|4621.5|4609.5|44
1621320900000|2021-05-18 06:55:00|4622.2|4610.2|4620.3|4608.3|4623.9|4611.9|4617.9|4605.9|76
1621321200000|2021-05-18 07:00:00|4620.2|4608.2|4620.2|4608.2|4620.6|4608.6|4616.2|4604.2|83
1621321500000|2021-05-18 07:05:00|4620.6|4608.6|4620.2|4608.2|4625.4|4612|4620.2|4606.6|41
1621321800000|2021-05-18 07:10:00|4620.3|4608.3|4632.1|4620.1|4632.1|4620.1|4620.3|4608.3|23
1621322100000|2021-05-18 07:15:00|4631.9|4619.9|4634.1|4622.1|4636.8|4624.8|4631|4619|63
1621322400000|2021-05-18 07:20:00|4633.7|4621.7|4632.7|4620.7|4633.7|4621.7|4629.2|4615.2|15
1621322700000|2021-05-18 07:25:00|4632.8|4620.8|4638|4626|4639.8|4626.9|4632.7|4620.7|54
1621323000000|2021-05-18 07:30:00|4638.2|4626.2|4639.8|4627.8|4643.8|4631.8|4630.6|4618.6|57
1621323300000|2021-05-18 07:35:00|4640.6|4628.6|4634.2|4622.2|4640.6|4628.6|4634.2|4622.2|41
1621323600000|2021-05-18 07:40:00|4634.6|4622.6|4632.7|4620.7|4634.8|4622.8|4628.6|4616.6|4
1621323900000|2021-05-18 07:45:00|4633.1|4621.1|4632.6|4620.6|4634.7|4622.7|4628.6|4616.6|5
1621324200000|2021-05-18 07:50:00|4632.7|4620.7|4645.1|4633.1|4645.7|4633.7|4632.7|4620.7|15
1621324500000|2021-05-18 07:55:00|4645.2|4633.2|4641|4629|4647.6|4635.6|4639.5|4627.5|67
1621324800000|2021-05-18 08:00:00|4640.9|4628.9|4646.5|4634.5|4647.9|4635.9|4640.9|4628.9|42
1621325100000|2021-05-18 08:05:00|4646.9|4634.9|4639.5|4627.5|4647|4635|4639.5|4627.5|27
1621325400000|2021-05-18 08:10:00|4639.6|4627.6|4648|4636|4648|4636|4639.5|4627.5|29
1621325700000|2021-05-18 08:15:00|4648.1|4636.1|4657.5|4645.5|4658.4|4646.4|4647.8|4635.8|91
1621326000000|2021-05-18 08:20:00|4658.4|4646.4|4661.3|4645.3|4663.6|4650|4656.9|4644.2|54
1621326300000|2021-05-18 08:25:00|4660.9|4644.9|4652.3|4640.3|4663.1|4651.1|4651.7|4639.7|13
1621326600000|2021-05-18 08:30:00|4652.2|4640.2|4651.6|4639.6|4655.6|4643.6|4647.4|4635.4|38
1621326900000|2021-05-18 08:35:00|4652|4640|4653.9|4641.9|4655|4643|4650.4|4638.4|47
1621327200000|2021-05-18 08:40:00|4653.5|4641.5|4650.5|4638.5|4653.5|4641.5|4647.6|4635.6|27
1621327500000|2021-05-18 08:45:00|4651|4639|4652.8|4640.8|4655.8|4643.8|4651|4639|16
1621327800000|2021-05-18 08:50:00|4652.3|4640.3|4657.9|4645.9|4658|4646|4651.1|4639.1|28
1621328100000|2021-05-18 08:55:00|4662.8|4650.8|4660|4644|4662.8|4650.8|4655|4643|88
1621328400000|2021-05-18 09:00:00|4659.6|4643.6|4658.7|4646.7|4659.6|4647.6|4652.4|4640.4|17
1621328700000|2021-05-18 09:05:00|4658.8|4646.8|4662.3|4650.3|4662.7|4650.7|4657.2|4645.2|36
1621329000000|2021-05-18 09:10:00|4662.7|4650.7|4655.6|4643.6|4662.7|4650.7|4654.8|4642.8|69
1621329300000|2021-05-18 09:15:00|4655.2|4643.2|4657.8|4645.8|4658.6|4646.6|4655.2|4643.2|35
1621329600000|2021-05-18 09:20:00|4657.7|4645.7|4662.8|4650.8|4664.8|4652.8|4657.4|4645.4|65
1621329900000|2021-05-18 09:25:00|4662.9|4650.9|4672.8|4660.8|4675.7|4663.7|4662.9|4650.9|75
1621330200000|2021-05-18 09:30:00|4672.4|4660.4|4674.7|4662.7|4676|4664|4669.2|4657.2|45
1621330500000|2021-05-18 09:35:00|4674.3|4662.3|4682.2|4670.2|4684.3|4672.3|4674.3|4662.3|92
1621330800000|2021-05-18 09:40:00|4683.1|4671.1|4685|4673|4685|4673|4681.3|4669.3|76
1621331100000|2021-05-18 09:45:00|4687|4675|4704.3|4692.3|4707.1|4695.1|4685.9|4673.9|106
1621331400000|2021-05-18 09:50:00|4705.5|4693.5|4687|4675|4705.7|4693.5|4685.8|4671.1|50
1621331700000|2021-05-18 09:55:00|4686.9|4674.9|4702.5|4682.5|4705.7|4690.2|4686.1|4674.1|117
1621391400000|2021-05-19 02:30:00|4590.9|4570.9|4597.7|4577.7|4617.2|4597.2|4577.7|4561.5|1
1621391700000|2021-05-19 02:35:00|4597.6|4577.6|4584.6|4572.6|4597.6|4579.6|4582.5|4568.1|29
1621392000000|2021-05-19 02:40:00|4583.8|4571.8|4590.9|4578.9|4590.9|4578.9|4575.6|4563.6|17
1621392300000|2021-05-19 02:45:00|4591.3|4579.3|4599.8|4583.8|4603.3|4588.5|4591.3|4579.3|34
1621392600000|2021-05-19 02:50:00|4599.4|4583.4|4582.7|4566.7|4599.4|4583.4|4575.1|4563.1|40
1621392900000|2021-05-19 02:55:00|4580.2|4568.2|4565.1|4553.1|4583.5|4569.4|4565.1|4553.1|99
1621393200000|2021-05-19 03:00:00|4564.3|4552.3|4562.7|4542.7|4565.4|4553.1|4547.8|4527.8|78
1621393500000|2021-05-19 03:05:00|4562.8|4542.8|4568.5|4548.5|4573|4553|4559|4539|0
1621393800000|2021-05-19 03:10:00|4569.5|4549.5|4564.6|4552.6|4573.4|4555.3|4557.8|4545.8|0
1621394100000|2021-05-19 03:15:00|4563.8|4551.8|4565.4|4553.4|4569.5|4555.5|4561|4547.8|1
1621394400000|2021-05-19 03:20:00|4565.6|4553.6|4554.2|4542.2|4565.6|4553.6|4554.2|4542.2|18
1621394700000|2021-05-19 03:25:00|4554.6|4542.6|4553.6|4541.6|4560.4|4548.4|4548.6|4536.6|31
1621395000000|2021-05-19 03:30:00|4557.1|4541.1|4552.8|4540.8|4561.6|4545.9|4551.4|4538.9|1
1621395300000|2021-05-19 03:35:00|4552.7|4540.7|4561.4|4541.4|4561.4|4543.3|4550.5|4538.5|0
1621395600000|2021-05-19 03:40:00|4561.9|4541.9|4571.1|4555.1|4571.9|4556.1|4560.4|4541.9|3
1621395900000|2021-05-19 03:45:00|4570.7|4554.7|4575|4555|4575.6|4561.4|4568.8|4554.5|8
1621396200000|2021-05-19 03:50:00|4574.7|4554.7|4569.7|4557.7|4575.5|4560|4569.7|4553.5|0
1621396500000|2021-05-19 03:55:00|4571.1|4559.1|4563.4|4547.4|4575.4|4560.7|4562.9|4546.9|1
1621396800000|2021-05-19 04:00:00|4563.8|4547.8|4575.6|4555.6|4575.6|4555.6|4556.3|4544.3|1
1621397100000|2021-05-19 04:05:00|4575.7|4555.7|4577.3|4557.3|4579.7|4560|4564.2|4546.7|0
1621397400000|2021-05-19 04:10:00|4576.9|4556.9|4577.5|4565.5|4577.7|4565.5|4571.7|4556.9|21
1621397700000|2021-05-19 04:15:00|4577.1|4565.1|4574.4|4554.4|4577.1|4565.1|4570.6|4550.6|5
1621398000000|2021-05-19 04:20:00|4572.8|4556.8|4568.2|4548.2|4578.9|4561.2|4567.9|4548.2|4
1621398300000|2021-05-19 04:25:00|4568.6|4548.6|4567.8|4547.8|4573|4558.1|4566.7|4547.3|11
1621405800000|2021-05-19 06:30:00|4580.5|4560.5|4594.1|4578.1|4595.1|4581.7|4577.3|4557.3|1
1621406100000|2021-05-19 06:35:00|4592.3|4580.3|4578.3|4566.3|4594.1|4580.6|4576.9|4564.9|1
1621406400000|2021-05-19 06:40:00|4577.8|4565.8|4584.1|4568.1|4587.8|4568.1|4573.2|4560.7|1
1621406700000|2021-05-19 06:45:00|4583.7|4567.7|4577.6|4565.6|4583.7|4568.4|4576.8|4564|0
1621407000000|2021-05-19 06:50:00|4576.8|4564.8|4578.4|4566.4|4581.3|4567.4|4576.8|4564.4|12
1621407300000|2021-05-19 06:55:00|4578|4566|4574.9|4562.9|4580.7|4566|4573.6|4561.6|4
1621407600000|2021-05-19 07:00:00|4574.5|4562.5|4573.6|4561.6|4574.8|4562.8|4572.2|4560.2|33
1621407900000|2021-05-19 07:05:00|4574|4558|4568.6|4556.6|4574.2|4561|4568.6|4554.1|42
1621408200000|2021-05-19 07:10:00|4567.7|4555.7|4552.5|4540.5|4567.7|4555.7|4551.1|4537.6|99
1621408500000|2021-05-19 07:15:00|4552.9|4540.9|4548.7|4536.7|4555|4540.9|4546.6|4534.6|92
1621408800000|2021-05-19 07:20:00|4549.1|4537.1|4542.9|4530.9|4549.2|4537.2|4542.4|4530.4|122
1621409100000|2021-05-19 07:25:00|4543.1|4531.1|4540.6|4528.6|4543.2|4531.2|4539.7|4527.7|36
1621409400000|2021-05-19 07:30:00|4539.8|4527.8|4534.9|4522.9|4539.8|4527.8|4533.9|4521.9|82
1621409700000|2021-05-19 07:35:00|4535.8|4523.8|4534.8|4518.8|4537.5|4525.5|4524.7|4512.7|226
1621410000000|2021-05-19 07:40:00|4535.6|4519.6|4532|4520|4536.7|4524.4|4531.8|4518|43
1621410300000|2021-05-19 07:45:00|4532.1|4520.1|4528.8|4512.8|4538.4|4521|4526.2|4512.2|11
1621410600000|2021-05-19 07:50:00|4529.7|4513.7|4527.9|4511.9|4533.7|4515.8|4522.3|4508.8|2
1621410900000|2021-05-19 07:55:00|4528.3|4512.3|4535|4515|4537.5|4517.5|4528.3|4511.2|0
1621411200000|2021-05-19 08:00:00|4534.7|4514.7|4525.2|4513.2|4534.7|4514.8|4518.6|4506.6|0
1621411500000|2021-05-19 08:05:00|4524.8|4512.8|4529.4|4513.4|4532|4520|4524.3|4512.3|2
1621411800000|2021-05-19 08:10:00|4528.6|4512.6|4523.5|4511.5|4528.9|4513.1|4520.3|4508.3|2
1621412100000|2021-05-19 08:15:00|4523.6|4511.6|4517.5|4497.5|4523.7|4511.7|4512.6|4496.6|25
1621412400000|2021-05-19 08:20:00|4517.4|4497.4|4514.3|4502.3|4517.9|4503|4509.2|4495.3|13
1621412700000|2021-05-19 08:25:00|4513|4501|4501.7|4489.7|4513.1|4501.1|4500.7|4488.7|20
1621413000000|2021-05-19 08:30:00|4501.6|4489.6|4503.5|4491.5|4510.2|4495.5|4501.6|4489.6|10
1621413300000|2021-05-19 08:35:00|4502.6|4490.6|4501.5|4489.5|4504.1|4492.1|4499|4487|12
1621413600000|2021-05-19 08:40:00|4501.6|4489.6|4506.4|4494.4|4510|4498|4501.5|4489.5|6
1621413900000|2021-05-19 08:45:00|4504.8|4492.8|4502.1|4490.1|4504.8|4492.8|4497.8|4485.8|8
1621414200000|2021-05-19 08:50:00|4501.7|4489.7|4506.8|4494.8|4507.2|4495.2|4498.8|4486.2|23
1621414500000|2021-05-19 08:55:00|4506.3|4494.3|4509.7|4493.7|4513.6|4500|4506.3|4493.7|21
1621414800000|2021-05-19 09:00:00|4506.7|4494.7|4502.1|4490.1|4507.7|4495.7|4501.1|4489.1|0
1621415100000|2021-05-19 09:05:00|4501.9|4489.9|4511|4499|4513.6|4499.6|4501.9|4489.9|3
1621415400000|2021-05-19 09:10:00|4512.5|4496.5|4518.6|4506.6|4526.4|4511.5|4510.5|4496.5|6
1621415700000|2021-05-19 09:15:00|4518.2|4506.2|4520.5|4508.5|4520.5|4508.5|4511|4499|1
1621416000000|2021-05-19 09:20:00|4520.9|4508.9|4516.7|4504.7|4520.9|4508.9|4515.8|4503.8|16
1621416300000|2021-05-19 09:25:00|4517.1|4505.1|4519.2|4507.2|4519.7|4507.7|4515.4|4503.4|31
1621416600000|2021-05-19 09:30:00|4518.8|4506.8|4512.5|4500.5|4518.8|4506.8|4511.8|4499.8|36
1621416900000|2021-05-19 09:35:00|4512.9|4500.9|4511.1|4499.1|4512.9|4500.9|4510.6|4498.6|32
1621417200000|2021-05-19 09:40:00|4511.5|4499.5|4515.2|4503.2|4516|4504|4508.5|4496.5|13
1621417500000|2021-05-19 09:45:00|4514.8|4502.8|4522.4|4506.4|4522.4|4508.7|4514.8|4502.8|10
1621417800000|2021-05-19 09:50:00|4521.9|4505.9|4528.6|4512.6|4531.6|4518.2|4521.5|4505.9|5
1621418100000|2021-05-19 09:55:00|4528.7|4512.7|4532.2|4516.2|4532.2|4518.5|4525.8|4511.8|26
1621477800000|2021-05-20 02:30:00|4453.7|4433.7|4463.3|4443.3|4467|4447|4441.8|4428.3|17
1621478100000|2021-05-20 02:35:00|4463.7|4443.7|4475.3|4455.3|4482.2|4462.2|4459.4|4439.4|10
1621478400000|2021-05-20 02:40:00|4474.4|4454.4|4487.3|4475.3|4487.3|4475.3|4473.4|4453.4|3
1621478700000|2021-05-20 02:45:00|4485.9|4473.9|4494.2|4474.2|4500.6|4485.7|4485.3|4469.2|2
1621479000000|2021-05-20 02:50:00|4491.6|4471.6|4492.9|4472.9|4500.3|4486.7|4490.7|4470.7|1
1621479300000|2021-05-20 02:55:00|4493.3|4473.3|4493.7|4481.7|4501.2|4489.2|4488|4468|17
1621479600000|2021-05-20 03:00:00|4493.2|4481.2|4504.4|4488.4|4504.4|4490.2|4490.7|4478.7|22
1621479900000|2021-05-20 03:05:00|4504.5|4488.5|4496.2|4484.2|4519.8|4501.9|4496.1|4482.7|7
1621480200000|2021-05-20 03:10:00|4495.8|4483.8|4494|4482|4500.3|4486.8|4490.2|4478.2|57
1621480500000|2021-05-20 03:15:00|4492.2|4480.2|4487.4|4475.4|4495.3|4482.7|4487.4|4475.4|33
1621480800000|2021-05-20 03:20:00|4487.9|4475.9|4486.8|4474.8|4491.4|4478.1|4484.6|4472.6|30
1621481100000|2021-05-20 03:25:00|4487.3|4475.3|4485.5|4473.5|4492.3|4479|4482.4|4470.4|14
1621481400000|2021-05-20 03:30:00|4486|4474|4481.8|4469.8|4488.5|4474|4479.9|4467.9|24
1621481700000|2021-05-20 03:35:00|4482.2|4470.2|4484.4|4472.4|4487.8|4475.8|4479.9|4467.9|5
1621482000000|2021-05-20 03:40:00|4484.8|4472.8|4487.7|4475.7|4490.8|4478.8|4484.4|4472.4|3
1621482300000|2021-05-20 03:45:00|4486.4|4474.4|4486.9|4474.9|4490.3|4478.3|4484.3|4472.3|4
1621482600000|2021-05-20 03:50:00|4486.8|4474.8|4491.3|4479.3|4497.8|4485.8|4486.7|4474.7|3
1621482900000|2021-05-20 03:55:00|4490.9|4478.9|4495.1|4479.1|4497.7|4481.7|4490|4477.4|27
1621483200000|2021-05-20 04:00:00|4494.7|4478.7|4492.9|4480.9|4495.5|4482.1|4490.8|4478.6|4
1621483500000|2021-05-20 04:05:00|4490.9|4478.9|4483.9|4467.9|4493.9|4480|4481.8|4467.1|2
1621483800000|2021-05-20 04:10:00|4480.1|4468.1|4473.8|4461.8|4481.8|4468.1|4473.7|4461.7|50
1621484100000|2021-05-20 04:15:00|4473.7|4461.7|4473.9|4461.9|4474.7|4462.7|4472.4|4460.4|51
1621484400000|2021-05-20 04:20:00|4473.4|4461.4|4460.5|4448.5|4473.4|4461.4|4459.5|4447.5|39
1621484700000|2021-05-20 04:25:00|4461|4449|4469|4457|4472.7|4458.3|4458.2|4446.2|33
1621492200000|2021-05-20 06:30:00|4496.6|4480.6|4502.3|4490.3|4502.8|4490.8|4490.9|4474.4|42
1621492500000|2021-05-20 06:35:00|4501.9|4489.9|4505.8|4493.8|4512.7|4500.7|4500.5|4486.9|29
1621492800000|2021-05-20 06:40:00|4504.4|4492.4|4511|4499|4513.6|4501.6|4504.3|4492.3|11
1621493100000|2021-05-20 06:45:00|4511.5|4499.5|4509|4497|4512.5|4500.5|4509|4497|16
1621493400000|2021-05-20 06:50:00|4508.8|4496.8|4503.8|4487.8|4510.3|4498.3|4502.3|4487.8|5
1621493700000|2021-05-20 06:55:00|4503|4487|4496.2|4484.2|4503.3|4487.3|4493.6|4476.1|13
1621494000000|2021-05-20 07:00:00|4494.1|4482.1|4487.7|4475.7|4494.6|4482.6|4482.9|4470.9|45
1621494300000|2021-05-20 07:05:00|4487.6|4475.6|4472.9|4456.9|4487.6|4475.6|4472.9|4456.9|30
1621494600000|2021-05-20 07:10:00|4472.8|4456.8|4475|4459|4475|4460.3|4466.2|4454.2|69
1621494900000|2021-05-20 07:15:00|4474.6|4458.6|4457.7|4445.7|4476.4|4460.4|4457.7|4445.7|47
1621495200000|2021-05-20 07:20:00|4457.2|4445.2|4457.2|4441.2|4461.5|4446.9|4455.9|4439.4|43
1621495500000|2021-05-20 07:25:00|4457.3|4441.3|4452.1|4436.1|4460.9|4445.9|4449.9|4434.3|27
1621495800000|2021-05-20 07:30:00|4451.6|4435.6|4462.3|4442.3|4462.3|4442.3|4448.7|4434.8|13
1621496100000|2021-05-20 07:35:00|4463.3|4443.3|4464.7|4452.7|4466.8|4453.1|4462.3|4443.3|0
1621496400000|2021-05-20 07:40:00|4462.9|4450.9|4463.7|4451.7|4465.2|4451.7|4456.4|4444.4|11
1621496700000|2021-05-20 07:45:00|4464.6|4452.6|4466.4|4450.4|4468.7|4456.7|4463.1|4449|3
1621497000000|2021-05-20 07:50:00|4466.9|4450.9|4451|4439|4466.9|4452.8|4451|4439|9
1621497300000|2021-05-20 07:55:00|4451.9|4439.9|4448.2|4436.2|4452.2|4440.2|4445.6|4433.6|25
1621497600000|2021-05-20 08:00:00|4448.1|4436.1|4458.8|4442.8|4458.8|4445.4|4447.1|4435.1|0
1621497900000|2021-05-20 08:05:00|4457|4445|4454.2|4442.2|4459|4445|4454.2|4442.2|0
1621498200000|2021-05-20 08:10:00|4453.8|4441.8|4458.5|4442.5|4459.5|4443.7|4449.5|4437.5|55
1621498500000|2021-05-20 08:15:00|4458.1|4442.1|4448.2|4436.2|4458.6|4442.6|4447.5|4435.5|5
1621498800000|2021-05-20 08:20:00|4448.3|4436.3|4441.5|4425.5|4448.4|4436.4|4439.5|4422.9|59
1621499100000|2021-05-20 08:25:00|4439.6|4427.6|4436.5|4424.5|4439.9|4427.9|4436.5|4424.5|22
1621499400000|2021-05-20 08:30:00|4436.1|4424.1|4411.8|4399.8|4436.7|4424.5|4406|4394|61
1621499700000|2021-05-20 08:35:00|4413.6|4401.6|4423.1|4411.1|4427.2|4415.2|4413.6|4397.9|15
1621500000000|2021-05-20 08:40:00|4423.5|4411.5|4417.7|4405.7|4423.5|4411.5|4415.5|4403.5|8
1621500300000|2021-05-20 08:45:00|4418.1|4406.1|4415.5|4403.5|4419.6|4407.6|4415|4403|7
1621500600000|2021-05-20 08:50:00|4415|4403|4408.3|4396.3|4415|4403|4407.5|4395.5|21
1621500900000|2021-05-20 08:55:00|4408.8|4396.8|4402.8|4390.8|4408.8|4396.8|4400|4388|21
1621501200000|2021-05-20 09:00:00|4402.4|4390.4|4416.1|4404.1|4416.5|4404.5|4402.1|4390.1|16
1621501500000|2021-05-20 09:05:00|4416.5|4404.5|4411.8|4399.8|4417|4405|4411.7|4399.7|6
1621501800000|2021-05-20 09:10:00|4412.3|4400.3|4408.9|4396.9|4412.3|4400.3|4407.3|4395.3|71
1621502100000|2021-05-20 09:15:00|4405.3|4393.3|4396.6|4384.6|4405.3|4393.3|4395.6|4381.5|69
1621502400000|2021-05-20 09:20:00|4397|4385|4386.6|4374.6|4398.6|4386.6|4385.3|4373.3|41
1621502700000|2021-05-20 09:25:00|4385.7|4373.7|4402.2|4382.2|4406|4390|4385.3|4373.3|12
1621503000000|2021-05-20 09:30:00|4400.1|4384.1|4380.4|4364.4|4405.1|4388.5|4375.3|4357.3|54
1621503300000|2021-05-20 09:35:00|4380|4364|4358.3|4346.3|4380.4|4364.4|4352.8|4334.9|15
1621503600000|2021-05-20 09:40:00|4357.8|4345.8|4360.1|4344.1|4364.3|4349.2|4354.1|4337.3|218
1621503900000|2021-05-20 09:45:00|4359.1|4343.1|4340.1|4328.1|4359.1|4343.1|4340.1|4328.1|32
1621504200000|2021-05-20 09:50:00|4340.5|4328.5|4311.5|4291.5|4344.9|4332.9|4309.8|4290.1|44
1621504500000|2021-05-20 09:55:00|4311.6|4291.6|4313.2|4301.2|4313.8|4301.2|4299.7|4284.7|94
1621564200000|2021-05-21 02:30:00|4272.6|4252.6|4253.4|4241.4|4282|4262|4249.3|4229.3|0
1621564500000|2021-05-21 02:35:00|4252.1|4240.1|4237.8|4225.8|4252.1|4240.1|4228.2|4216.2|40
1621564800000|2021-05-21 02:40:00|4237.3|4225.3|4241.3|4229.3|4247.9|4234.4|4236.3|4224.3|84
1621565100000|2021-05-21 02:45:00|4241.2|4229.2|4275.1|4259.1|4279.2|4260.1|4240.8|4228.8|6
1621565400000|2021-05-21 02:50:00|4275.2|4259.2|4281.6|4265.6|4288.9|4274.7|4272.1|4255.6|31
1621565700000|2021-05-21 02:55:00|4281.2|4265.2|4265.8|4253.8|4288|4272.6|4263.9|4251.9|41
1621566000000|2021-05-21 03:00:00|4266.3|4254.3|4290.1|4274.1|4291.5|4274.6|4258.4|4246.4|52
1621566300000|2021-05-21 03:05:00|4290.5|4274.5|4297.7|4281.7|4313.8|4293.8|4288.1|4274.1|10
1621566600000|2021-05-21 03:10:00|4296.4|4280.4|4279.6|4259.6|4296.4|4283.8|4279|4259.5|5
1621566900000|2021-05-21 03:15:00|4280|4260|4297.1|4285.1|4297.7|4285.7|4278|4258|8
1621567200000|2021-05-21 03:20:00|4295.7|4283.7|4294.5|4282.5|4297.8|4284.7|4288.4|4274.2|4
1621567500000|2021-05-21 03:25:00|4294.9|4282.9|4300.4|4284.4|4301.8|4287.4|4289.4|4277.4|30
1621567800000|2021-05-21 03:30:00|4300.9|4284.9|4298.3|4286.3|4306.3|4293.8|4294.5|4282.4|5
1621568100000|2021-05-21 03:35:00|4301.3|4285.3|4297.9|4281.9|4308.8|4295.3|4292|4280|1
1621568400000|2021-05-21 03:40:00|4295.7|4283.7|4319.1|4303.1|4319.1|4303.1|4295.4|4281.9|29
1621568700000|2021-05-21 03:45:00|4319.6|4303.6|4315.7|4303.7|4321.9|4306.1|4308.1|4288.1|18
1621569000000|2021-05-21 03:50:00|4316.2|4304.2|4318.7|4306.7|4318.7|4306.7|4311.7|4298.5|12
1621569300000|2021-05-21 03:55:00|4318.8|4306.8|4319.7|4307.7|4320.3|4308.3|4314.6|4302.6|9
1621569600000|2021-05-21 04:00:00|4319.2|4307.2|4315|4303|4319.2|4307.2|4313|4301|6
1621569900000|2021-05-21 04:05:00|4315.1|4303.1|4323.5|4311.5|4325.3|4312.4|4314|4302|20
1621570200000|2021-05-21 04:10:00|4324|4312|4325|4313|4327.6|4315.6|4323.9|4311.9|78
1621570500000|2021-05-21 04:15:00|4324.5|4312.5|4324.7|4312.7|4328|4314.3|4324.2|4311.6|50
1621570800000|2021-05-21 04:20:00|4324.6|4312.6|4292.3|4280.3|4326.1|4314.1|4291.9|4279.9|130
1621571100000|2021-05-21 04:25:00|4291.9|4279.9|4288.8|4276.8|4298.6|4282.8|4283.8|4271.1|50
1621578600000|2021-05-21 06:30:00|4277.9|4265.9|4264.9|4252.9|4277.9|4265.9|4261|4249|92
1621578900000|2021-05-21 06:35:00|4265.3|4253.3|4288.2|4272.2|4288.6|4274.6|4262.2|4250.2|18
1621579200000|2021-05-21 06:40:00|4287.3|4271.3|4274.4|4258.4|4287.3|4272.8|4271.3|4254.2|17
1621579500000|2021-05-21 06:45:00|4274.3|4258.3|4277|4265|4291.8|4276.4|4271.3|4257.9|48
1621579800000|2021-05-21 06:50:00|4277.4|4265.4|4279.8|4263.8|4281.4|4268|4272.6|4260.6|7
1621580100000|2021-05-21 06:55:00|4280.3|4264.3|4271.4|4259.4|4280.3|4264.9|4269|4257|16
1621580400000|2021-05-21 07:00:00|4270.5|4258.5|4275.6|4263.6|4278.2|4265.1|4270.5|4258.5|18
1621580700000|2021-05-21 07:05:00|4275.5|4263.5|4282.9|4270.9|4284.5|4272.5|4269.1|4257.1|41
1621581000000|2021-05-21 07:10:00|4283.4|4271.4|4284.4|4272.4|4284.5|4272.5|4278.4|4266.3|8
1621581300000|2021-05-21 07:15:00|4284.9|4272.9|4301.9|4289.9|4303.3|4291.3|4284.9|4272.9|22
1621581600000|2021-05-21 07:20:00|4302.4|4290.4|4296.4|4284.4|4307|4295|4295.4|4283.4|21
1621581900000|2021-05-21 07:25:00|4296.5|4284.5|4298.1|4286.1|4298.1|4286.1|4295.6|4283.6|17
1621582200000|2021-05-21 07:30:00|4298.2|4286.2|4300.5|4288.5|4307|4295|4296.1|4284.1|32
1621582500000|2021-05-21 07:35:00|4300.1|4288.1|4307|4295|4307.1|4295.1|4294.7|4282.7|20
1621582800000|2021-05-21 07:40:00|4306.5|4294.5|4306|4294|4307.1|4295.1|4292.2|4280.2|17
1621583100000|2021-05-21 07:45:00|4305.6|4293.6|4303.9|4291.9|4307.2|4295.2|4303.9|4291.9|18
1621583400000|2021-05-21 07:50:00|4304.4|4292.4|4300.3|4288.3|4305.2|4293|4298.8|4286.8|26
1621583700000|2021-05-21 07:55:00|4300.8|4288.8|4304|4292|4306|4294|4300.2|4288.2|17
1621584000000|2021-05-21 08:00:00|4304.1|4292.1|4304.5|4292.5|4320.4|4306.9|4302.6|4290.6|24
1621584300000|2021-05-21 08:05:00|4305.4|4293.4|4289.1|4277.1|4305.4|4293.4|4289.1|4277.1|45
1621584600000|2021-05-21 08:10:00|4288.7|4276.7|4271.5|4259.5|4288.9|4276.7|4266.5|4254.5|22
1621584900000|2021-05-21 08:15:00|4271.9|4259.9|4274|4262|4276.1|4263.2|4266.9|4252.8|45
1621585200000|2021-05-21 08:20:00|4273.6|4261.6|4268|4252|4273.6|4261.6|4260.6|4248.6|49
1621585500000|2021-05-21 08:25:00|4270.1|4250.1|4241.3|4229.3|4271.1|4255.1|4241.3|4229.3|33
1621585800000|2021-05-21 08:30:00|4239.8|4227.8|4230.3|4218.3|4241.7|4229.7|4230.3|4218.3|90
1621586100000|2021-05-21 08:35:00|4230.2|4218.2|4195.9|4175.9|4230.2|4218.2|4169|4154.2|49
1621586400000|2021-05-21 08:40:00|4196.4|4176.4|4210.1|4190.1|4210.7|4190.7|4186.8|4171.4|14
1621586700000|2021-05-21 08:45:00|4208.5|4188.5|4208.1|4192.1|4219.3|4203.3|4202.6|4188.1|0
1621587000000|2021-05-21 08:50:00|4206|4194|4210.2|4194.2|4220.8|4200.8|4204.6|4192.1|1
1621587300000|2021-05-21 08:55:00|4214.1|4194.1|4206.1|4194.1|4214.1|4196.3|4206.1|4191.9|0
1621587600000|2021-05-21 09:00:00|4205.6|4193.6|4209|4193|4211.7|4199.7|4196.9|4184.9|13
1621587900000|2021-05-21 09:05:00|4209.5|4193.5|4198.5|4182.5|4211.4|4195.4|4189.8|4175.6|9
1621588200000|2021-05-21 09:10:00|4198.9|4182.9|4215.8|4195.8|4217.3|4199.7|4198.9|4182|3
1621588500000|2021-05-21 09:15:00|4213.8|4197.8|4218.2|4206.2|4231.1|4214.8|4213.8|4197.8|0
1621588800000|2021-05-21 09:20:00|4217.6|4205.6|4245|4229|4248.2|4230.5|4216.7|4204.7|2
1621589100000|2021-05-21 09:25:00|4245.5|4229.5|4258.3|4246.3|4262.7|4249.7|4236.7|4218.7|52
1621589400000|2021-05-21 09:30:00|4262.7|4250.7|4262.2|4250.2|4274.7|4262.7|4258.3|4244.4|72
1621589700000|2021-05-21 09:35:00|4262.1|4250.1|4233.4|4221.4|4262.3|4250.3|4230.1|4218.1|143
1621590000000|2021-05-21 09:40:00|4233.5|4221.5|4220.5|4208.5|4233.5|4221.5|4208.8|4193.7|126
1621590300000|2021-05-21 09:45:00|4221|4209|4224.7|4208.7|4231.8|4216.2|4221|4206.1|12
1621590600000|2021-05-21 09:50:00|4224.6|4208.6|4190.3|4170.3|4224.6|4208.6|4186.3|4166.3|103
1621590900000|2021-05-21 09:55:00|4189.8|4169.8|4202.5|4186.5|4205.2|4189.9|4187.8|4169.8|27
1621823400000|2021-05-24 02:30:00|4135.4|4115.4|4123.4|4111.4|4135.4|4119.9|4109|4094|64
1621823700000|2021-05-24 02:35:00|4122.4|4110.4|4130.8|4118.8|4130.8|4118.8|4120.8|4108.8|78
1621824000000|2021-05-24 02:40:00|4130.3|4118.3|4147.9|4135.9|4149|4137|4130.3|4118.3|57
1621824300000|2021-05-24 02:45:00|4148.9|4136.9|4147.9|4135.9|4160.4|4148.4|4145.9|4129.9|99
1621824600000|2021-05-24 02:50:00|4150.3|4138.3|4147.4|4135.4|4152.4|4140.4|4146.4|4134.4|48
1621824900000|2021-05-24 02:55:00|4148.4|4136.4|4152.4|4140.4|4154.9|4142.9|4145.4|4133.4|86
1621825200000|2021-05-24 03:00:00|4151.9|4139.9|4151.3|4139.3|4152.4|4140.4|4150.3|4138.3|11
1621825500000|2021-05-24 03:05:00|4154.3|4142.3|4150.8|4138.8|4160.3|4148.3|4146.3|4134.3|43
1621825800000|2021-05-24 03:10:00|4150.3|4138.3|4155.7|4143.7|4157.3|4143.7|4150.3|4137.3|650
1621826100000|2021-05-24 03:15:00|4156.7|4144.7|4157.7|4145.7|4161.6|4149.6|4156.2|4144.2|56
1621826400000|2021-05-24 03:20:00|4157.2|4145.2|4162.1|4150.1|4162.6|4150.6|4155.7|4143.7|34
1621826700000|2021-05-24 03:25:00|4162.6|4150.6|4163.2|4151.2|4175.7|4163.7|4158.1|4146.1|113
1621827000000|2021-05-24 03:30:00|4162.7|4150.7|4151.7|4139.7|4163.7|4151.7|4151.7|4139.7|87
1621827300000|2021-05-24 03:35:00|4152.2|4140.2|4144.2|4132.2|4152.2|4140.2|4143.7|4131.7|29
1621827600000|2021-05-24 03:40:00|4143.7|4131.7|4149.1|4137.1|4150.6|4138.6|4143.7|4131.7|18
1621827900000|2021-05-24 03:45:00|4150.6|4138.6|4145.6|4133.6|4152.1|4140.1|4145.6|4133.6|26
1621828200000|2021-05-24 03:50:00|4145.1|4133.1|4136.5|4124.5|4145.1|4133.1|4134|4122|63
1621828500000|2021-05-24 03:55:00|4137|4125|4144.9|4132.9|4146.4|4134.4|4137|4125|29
1621828800000|2021-05-24 04:00:00|4144.4|4132.4|4145.4|4133.4|4146.4|4134.4|4143.9|4131.9|30
1621829100000|2021-05-24 04:05:00|4145.9|4133.9|4142.5|4130.5|4158.9|4146.9|4142|4130|33
1621829400000|2021-05-24 04:10:00|4142|4130|4144.9|4132.9|4144.9|4132.9|4133.9|4120.5|1189
1621829700000|2021-05-24 04:15:00|4144.4|4132.4|4138.4|4126.4|4144.4|4132.4|4137.4|4125.4|20
1621830000000|2021-05-24 04:20:00|4136.9|4124.9|4137.8|4125.8|4138.8|4126.8|4133.4|4121.4|13
1621830300000|2021-05-24 04:25:00|4138.3|4126.3|4139.3|4127.3|4140.3|4128.3|4137.3|4125.3|7
1621837800000|2021-05-24 06:30:00|4162.2|4150.2|4147.8|4135.8|4162.7|4150.7|4147.2|4132.7|6416
1621838100000|2021-05-24 06:35:00|4148.2|4136.2|4149.7|4137.7|4156.2|4144.2|4147.2|4135.2|65
1621838400000|2021-05-24 06:40:00|4149.2|4137.2|4140.7|4128.7|4151.7|4139.7|4140.7|4128.7|37
1621838700000|2021-05-24 06:45:00|4140.2|4128.2|4116.5|4104.5|4140.2|4128.2|4113.9|4101.9|142
1621839000000|2021-05-24 06:50:00|4115.5|4103.5|4110.4|4098.4|4120.5|4106.4|4107|4095|1813
1621839300000|2021-05-24 06:55:00|4110.9|4098.9|4097.3|4085.3|4114.4|4102.4|4097.3|4085.3|50
1621839600000|2021-05-24 07:00:00|4097.8|4085.8|4089.9|4077.9|4105.8|4093.8|4089.9|4077.9|164
1621839900000|2021-05-24 07:05:00|4090|4078|4078.8|4066.8|4092.4|4080.4|4072|4060|145
1621840200000|2021-05-24 07:10:00|4077.4|4065.4|4070|4058|4078.8|4066.8|4064.5|4052.5|94
1621840500000|2021-05-24 07:15:00|4069.9|4057.9|4081.9|4069.9|4085.2|4073.2|4069.9|4057.9|2252
1621840800000|2021-05-24 07:20:00|4082.4|4070.4|4073.8|4061.8|4084.9|4072.9|4067.9|4055.9|74
1621841100000|2021-05-24 07:25:00|4073.9|4061.9|4065.3|4053.3|4074.8|4062.8|4059.4|4047.4|124
1621841400000|2021-05-24 07:30:00|4064.8|4052.8|4065.5|4053.5|4070.2|4058.2|4061.5|4049.5|109
1621841700000|2021-05-24 07:35:00|4066|4054|4032.7|4020.7|4066|4054|4032.7|4020.7|133
1621842000000|2021-05-24 07:40:00|4032.2|4020.2|4025|4013|4041.1|4029.1|4020.1|4008.1|294
1621842300000|2021-05-24 07:45:00|4024.1|4012.1|4021|4009|4025.1|4013.1|4019|4007|93
1621842600000|2021-05-24 07:50:00|4020.5|4008.5|4021|4009|4023|4011|4019.5|4007.5|50
1621842900000|2021-05-24 07:55:00|4020.5|4008.5|4035.9|4023.9|4035.9|4023.9|4020|4008|159
1621843200000|2021-05-24 08:00:00|4033.9|4021.9|4039.5|4027.5|4051|4039|4032.9|4015.1|147
1621843500000|2021-05-24 08:05:00|4039|4027|4044.4|4032.4|4046.4|4034.4|4038|4026|21
1621843800000|2021-05-24 08:10:00|4045.4|4033.4|4045.9|4033.9|4047|4035|4043.9|4031.9|117
1621844100000|2021-05-24 08:15:00|4046.4|4034.4|4042.9|4030.9|4046.4|4034.4|4042.9|4030.9|43
1621844400000|2021-05-24 08:20:00|4044.4|4032.4|4043.3|4031.3|4047.4|4035.4|4042.9|4030.9|37
1621844700000|2021-05-24 08:25:00|4042.9|4030.9|4044.9|4032.9|4044.9|4032.9|4041.9|4029.9|25
1621845000000|2021-05-24 08:30:00|4044.8|4032.8|4041.8|4029.8|4047.3|4035.3|4041.3|4029.3|46
1621845300000|2021-05-24 08:35:00|4041.9|4029.9|4040.8|4028.8|4046.3|4034.3|4040.8|4028.8|37
1621845600000|2021-05-24 08:40:00|4041.8|4029.8|4038.8|4026.8|4042.4|4030.4|4038.8|4026.8|51
1621845900000|2021-05-24 08:45:00|4038.3|4026.3|4043.8|4031.8|4044.3|4032.3|4038.3|4026.3|64
1621846200000|2021-05-24 08:50:00|4044.3|4032.3|4056.3|4044.3|4060.3|4048.3|4044.3|4032.3|161
1621846500000|2021-05-24 08:55:00|4056.4|4044.4|4055.3|4043.3|4058.8|4046.8|4050.9|4038.9|98
1621846800000|2021-05-24 09:00:00|4054.8|4042.8|4067.7|4055.7|4070.7|4058.7|4053.7|4041.7|91
1621847100000|2021-05-24 09:05:00|4069.8|4057.8|4065.8|4053.8|4071.7|4059.7|4063.8|4051.8|88
1621847400000|2021-05-24 09:10:00|4066.8|4054.8|4078.7|4066.7|4078.7|4066.7|4066.8|4054.8|169
1621847700000|2021-05-24 09:15:00|4079.2|4067.2|4058.8|4046.8|4079.7|4067.7|4058.3|4046.3|204
1621848000000|2021-05-24 09:20:00|4059.8|4047.8|4058.7|4046.7|4067.2|4055.2|4057.8|4045.8|70
1621848300000|2021-05-24 09:25:00|4059.2|4047.2|4059.3|4047.3|4066.2|4054.2|4056.8|4044.8|35
1621848600000|2021-05-24 09:30:00|4058.3|4046.3|4061.2|4049.2|4063.7|4051.7|4049.7|4037.7|36
1621848900000|2021-05-24 09:35:00|4061.7|4049.7|4055.3|4043.3|4067.2|4055.2|4055.3|4043.3|50
1621849200000|2021-05-24 09:40:00|4054.8|4042.8|4055.7|4043.7|4058.7|4046.7|4054.7|4042.7|25
1621849500000|2021-05-24 09:45:00|4056.7|4044.7|4049.2|4037.2|4057.2|4045.2|4046.7|4034.7|57
1621849800000|2021-05-24 09:50:00|4049.7|4037.7|4047.1|4035.1|4050.7|4038.7|4037.2|4025.2|103
1621850100000|2021-05-24 09:55:00|4046.1|4034.1|4044.2|4032.2|4054.5|4042.5|4042.7|4030.7|330
1621909800000|2021-05-25 02:30:00|4104.8|4092.8|4133.2|4121.2|4143.3|4131.3|4104.8|4092.8|100
1621910100000|2021-05-25 02:35:00|4133.7|4121.7|4168.6|4156.6|4168.6|4156.6|4133.7|4121.7|185
1621910400000|2021-05-25 02:40:00|4169.1|4157.1|4162.6|4150.6|4170.6|4158.6|4155.6|4143.6|64
1621910700000|2021-05-25 02:45:00|4162.2|4150.2|4169.6|4157.6|4171.6|4159.6|4159.1|4147.1|52
1621911000000|2021-05-25 02:50:00|4170.1|4158.1|4177.6|4165.6|4179.1|4167.1|4166.6|4154.6|115
1621911300000|2021-05-25 02:55:00|4177.1|4165.1|4176.6|4164.6|4179.6|4167.6|4174.1|4162.1|54
1621911600000|2021-05-25 03:00:00|4175.1|4163.1|4179.6|4167.6|4184.6|4172.6|4174.6|4162.6|47
1621911900000|2021-05-25 03:05:00|4180.1|4168.1|4167|4155|4180.1|4168.1|4166.5|4154.5|98
1621912200000|2021-05-25 03:10:00|4167.5|4155.5|4162.5|4150.5|4169.5|4157.5|4160.5|4148.5|27
1621912500000|2021-05-25 03:15:00|4161.5|4149.5|4154|4142|4161.5|4149.5|4152.5|4140.5|41
1621912800000|2021-05-25 03:20:00|4154.5|4142.5|4151|4139|4155.5|4143.5|4145.6|4133.6|79
1621913100000|2021-05-25 03:25:00|4150.5|4138.5|4150|4138|4154.5|4142.5|4148|4136|61
1621913400000|2021-05-25 03:30:00|4148.5|4136.5|4155|4143|4157.5|4145.5|4148|4136|43
1621913700000|2021-05-25 03:35:00|4155.5|4143.5|4146|4134|4156|4144|4144|4132|3
1621914000000|2021-05-25 03:40:00|4147|4135|4137.5|4125.5|4147|4135|4136|4124|0
1621914300000|2021-05-25 03:45:00|4138|4126|4136.5|4124.5|4141|4129|4135.5|4123.5|0
1621914600000|2021-05-25 03:50:00|4137|4125|4124.4|4112.4|4137|4125|4124.4|4112.4|19
1621914900000|2021-05-25 03:55:00|4124.9|4112.9|4123.4|4111.4|4130.9|4118.9|4122.4|4110.4|36
1621915200000|2021-05-25 04:00:00|4123.9|4111.9|4133.4|4121.4|4133.4|4121.4|4122.9|4110.9|42
1621915500000|2021-05-25 04:05:00|4134.4|4122.4|4138.4|4126.4|4141.4|4129.4|4133.4|4121.4|21
1621915800000|2021-05-25 04:10:00|4139.4|4127.4|4140.3|4128.3|4142.9|4130.9|4138.9|4126.9|20
1621916100000|2021-05-25 04:15:00|4139.8|4127.8|4142.8|4130.8|4148.9|4136.9|4139.3|4127.3|31
1621916400000|2021-05-25 04:20:00|4143.3|4131.3|4148.3|4136.3|4149.3|4137.3|4140.8|4128.8|61
1621916700000|2021-05-25 04:25:00|4147.8|4135.8|4146.8|4130.8|4149.3|4137.3|4141.3|4129.3|48
1621924200000|2021-05-25 06:30:00|4156.4|4144.4|4181.9|4169.9|4183.9|4171.9|4150.4|4138.4|22
1621924500000|2021-05-25 06:35:00|4180.4|4168.4|4178.8|4166.8|4181.3|4169.3|4174.3|4162.3|44
1621924800000|2021-05-25 06:40:00|4179.3|4167.3|4185.3|4173.3|4185.3|4173.3|4173.8|4161.8|79
1621925100000|2021-05-25 06:45:00|4184.8|4172.8|4179.2|4167.2|4185.3|4173.3|4178.7|4166.7|181
1621925400000|2021-05-25 06:50:00|4178.3|4166.3|4178.7|4166.7|4185.7|4173.7|4178.2|4166.2|113
1621925700000|2021-05-25 06:55:00|4178.2|4166.2|4177.2|4165.2|4181.7|4169.7|4173.7|4161.7|109
1621926000000|2021-05-25 07:00:00|4176.7|4164.7|4175.7|4163.7|4177.2|4165.2|4175.7|4163.7|13
1621926300000|2021-05-25 07:05:00|4176.7|4164.7|4178.6|4166.6|4185.2|4173.2|4176.7|4164.7|60
1621926600000|2021-05-25 07:10:00|4178.1|4166.1|4175.1|4163.1|4181.1|4169.1|4172.6|4160.6|20
1621926900000|2021-05-25 07:15:00|4174.6|4162.6|4180.1|4168.1|4183.1|4171.1|4173.6|4161.6|70
1621927200000|2021-05-25 07:20:00|4179.6|4167.6|4180.1|4168.1|4181.1|4169.1|4175.1|4163.1|24
1621927500000|2021-05-25 07:25:00|4180.6|4168.6|4176.1|4164.1|4180.6|4168.6|4175.1|4163.1|25
1621927800000|2021-05-25 07:30:00|4175.6|4163.6|4171.6|4159.6|4176.1|4164.1|4171.6|4159.6|7
1621928100000|2021-05-25 07:35:00|4171.5|4159.5|4152.1|4140.1|4172.1|4160.1|4151.6|4139.6|43
1621928400000|2021-05-25 07:40:00|4152.6|4140.6|4138.1|4126.1|4153.6|4141.6|4137.6|4125.6|63
1621928700000|2021-05-25 07:45:00|4137.6|4125.6|4115.7|4103.7|4138.6|4126.6|4105.2|4093.2|170
1621929000000|2021-05-25 07:50:00|4116.7|4104.7|4115.6|4103.6|4126.2|4114.2|4115.1|4103.1|138
1621929300000|2021-05-25 07:55:00|4115.1|4103.1|4123.1|4111.1|4123.6|4111.6|4112.6|4100.6|51
1621929600000|2021-05-25 08:00:00|4122.1|4110.1|4141.1|4129.1|4151.6|4139.6|4120.1|4108.1|34
1621929900000|2021-05-25 08:05:00|4139.6|4127.6|4133.1|4121.1|4140.6|4128.6|4133.1|4121.1|28
1621930200000|2021-05-25 08:10:00|4132.6|4120.6|4128.1|4116.1|4134.1|4122.1|4127.6|4115.6|4
1621930500000|2021-05-25 08:15:00|4128.6|4116.6|4123.6|4111.6|4130.6|4118.6|4118.6|4106.6|150
1621930800000|2021-05-25 08:20:00|4124.1|4112.1|4122.1|4106.1|4124.1|4112.1|4112.6|4100.6|27
1621931100000|2021-05-25 08:25:00|4120.6|4108.6|4118.1|4106.1|4123.1|4111.1|4114.1|4102.1|22
1621931400000|2021-05-25 08:30:00|4118.6|4106.6|4119.5|4107.5|4123.6|4111.6|4118.6|4106.6|38
1621931700000|2021-05-25 08:35:00|4120|4108|4121.1|4109.1|4123.1|4111.1|4118.5|4106.5|39
1621932000000|2021-05-25 08:40:00|4121.6|4109.6|4137.5|4125.5|4138|4126|4121.6|4109.6|107
1621932300000|2021-05-25 08:45:00|4138|4126|4144.5|4132.5|4144.5|4132.5|4134|4122|77
1621932600000|2021-05-25 08:50:00|4145|4133|4146|4134|4153.5|4141.5|4145|4133|62
1621932900000|2021-05-25 08:55:00|4145.5|4133.5|4142.4|4130.4|4152.5|4140.5|4139.5|4127.5|51
1621933200000|2021-05-25 09:00:00|4142.9|4130.9|4151.4|4139.4|4153.4|4141.4|4142.9|4130.9|57
1621933500000|2021-05-25 09:05:00|4151.9|4139.9|4161.9|4149.9|4161.9|4149.9|4148.4|4136.4|102
1621933800000|2021-05-25 09:10:00|4162.4|4150.4|4164.3|4152.3|4172.9|4160.9|4160.3|4148.3|23
1621934100000|2021-05-25 09:15:00|4164.8|4152.8|4178.3|4166.3|4180.3|4168.3|4160.3|4148.3|88
1621934400000|2021-05-25 09:20:00|4178.8|4166.8|4179.3|4167.3|4184.8|4172.8|4178.3|4166.3|20
1621934700000|2021-05-25 09:25:00|4179.8|4167.8|4181.3|4169.3|4187.8|4175.8|4179.3|4167.3|25
1621935000000|2021-05-25 09:30:00|4181.8|4169.8|4174.2|4162.2|4189.3|4177.3|4172.3|4160.3|70
1621935300000|2021-05-25 09:35:00|4174.3|4162.3|4169.2|4157.2|4185.7|4173.7|4168.8|4156.8|76
1621935600000|2021-05-25 09:40:00|4168.2|4156.2|4161.3|4149.3|4172.7|4160.7|4157.8|4145.8|166
1621935900000|2021-05-25 09:45:00|4161.2|4149.2|4167.2|4155.2|4171.2|4159.2|4160.3|4148.3|128
1621936200000|2021-05-25 09:50:00|4167.3|4155.3|4163.7|4151.7|4173.2|4161.2|4155.5|4135.5|105
1621936500000|2021-05-25 09:55:00|4164.7|4152.7|4178.2|4166.2|4180.7|4168.7|4161.7|4149.7|92
1621949700000|2021-05-25 13:35:00|4224|4204|4224|4204|4224|4204|4224|4204|0
1622082600000|2021-05-27 02:30:00|4131.7|4119.7|4135.5|4123.5|4140.7|4126.3|4116.5|4104.5|66
1622082900000|2021-05-27 02:35:00|4135.6|4123.6|4141.6|4129.6|4142.1|4130.1|4135.5|4123.5|22
1622083200000|2021-05-27 02:40:00|4141.1|4129.1|4140.7|4128.7|4150|4138|4137.8|4125.8|146
1622083500000|2021-05-27 02:45:00|4141.2|4129.2|4131.3|4119.3|4143.6|4131.6|4131.3|4119.3|113
1622083800000|2021-05-27 02:50:00|4131.7|4119.7|4165.6|4153.6|4166.6|4154.6|4130.8|4118.8|147
1622084100000|2021-05-27 02:55:00|4166.1|4154.1|4161.3|4149.3|4169.4|4157.4|4161.3|4149.3|115
1622084400000|2021-05-27 03:00:00|4161.4|4149.4|4152.9|4140.9|4163.3|4151.3|4152.9|4140.9|163
1622084700000|2021-05-27 03:05:00|4152.8|4140.8|4153.3|4141.3|4157.4|4145.4|4151.7|4139.7|29
1622085000000|2021-05-27 03:10:00|4152.8|4140.8|4148.4|4136.4|4154.8|4142.8|4144.6|4132.6|75
1622085300000|2021-05-27 03:15:00|4147.9|4135.9|4143.7|4131.7|4148.9|4136.9|4143.7|4131.7|11
1622085600000|2021-05-27 03:20:00|4144.1|4132.1|4134.1|4122.1|4144.2|4132.2|4120.4|4108.4|62
1622085900000|2021-05-27 03:25:00|4134|4122|4130.5|4118.5|4140.1|4128.1|4130|4118|14
1622086200000|2021-05-27 03:30:00|4131|4119|4123.8|4111.8|4134.6|4122.6|4119.2|4107.2|214
1622086500000|2021-05-27 03:35:00|4123.3|4111.3|4127.6|4115.6|4129.5|4117.5|4122.3|4110.3|53
1622086800000|2021-05-27 03:40:00|4127.5|4115.5|4125.8|4113.8|4132.1|4120.1|4124.3|4112.3|86
1622087100000|2021-05-27 03:45:00|4125.3|4113.3|4113.1|4101.1|4125.3|4113.3|4113|4101|58
1622087400000|2021-05-27 03:50:00|4113|4101|4111.3|4099.3|4124.5|4112.5|4110.9|4098.9|14
1622087700000|2021-05-27 03:55:00|4110.9|4098.9|4093.9|4081.9|4117.8|4103|4090.8|4078.8|97
1622088000000|2021-05-27 04:00:00|4093.8|4081.8|4078.3|4066.3|4098.2|4086.2|4072.2|4060.2|57
1622088300000|2021-05-27 04:05:00|4078.8|4066.8|4079.2|4067.2|4080.2|4068.2|4072.7|4060.7|105
1622088600000|2021-05-27 04:10:00|4078.7|4066.7|4076.8|4064.8|4082.6|4070.6|4076.2|4064.2|36
1622088900000|2021-05-27 04:15:00|4076.7|4064.7|4086.5|4074.5|4087.4|4075.4|4076.6|4064.6|159
1622089200000|2021-05-27 04:20:00|4086.9|4074.9|4097.9|4085.9|4097.9|4085.9|4085.1|4073.1|134
1622089500000|2021-05-27 04:25:00|4098|4086|4089.3|4077.3|4098|4086|4087.3|4075.3|112
1622097000000|2021-05-27 06:30:00|4070.2|4058.2|4063|4051|4070.2|4058.2|4055.8|4043.8|128
1622097300000|2021-05-27 06:35:00|4062.5|4050.5|4072.3|4060.3|4077.3|4065.3|4062|4050|138
1622097600000|2021-05-27 06:40:00|4072.2|4060.2|4047.3|4035.3|4072.7|4060.7|4046.9|4034.9|141
1622097900000|2021-05-27 06:45:00|4046.9|4034.9|4057|4045|4057.1|4045.1|4046|4034|214
1622098200000|2021-05-27 06:50:00|4056|4044|4055.7|4043.7|4057.2|4045.2|4043.7|4031.7|120
1622098500000|2021-05-27 06:55:00|4055.8|4043.8|4063.9|4051.9|4069.9|4057.9|4055.2|4043.2|50
1622098800000|2021-05-27 07:00:00|4064.8|4052.8|4062.4|4050.4|4065.8|4053.8|4060.9|4048.9|3
1622099100000|2021-05-27 07:05:00|4062|4050|4061.3|4049.3|4066.4|4054.4|4061.3|4049.3|21
1622099400000|2021-05-27 07:10:00|4061.8|4049.8|4066.7|4054.7|4067.6|4055.6|4056.3|4044.3|95
1622099700000|2021-05-27 07:15:00|4066.2|4054.2|4057.7|4045.7|4068.2|4056.2|4056.8|4044.8|1
1622100000000|2021-05-27 07:20:00|4058.1|4046.1|4054.9|4042.9|4058.7|4046.7|4053.3|4041.3|65
1622100300000|2021-05-27 07:25:00|4055.4|4043.4|4056.8|4044.8|4057.3|4045.3|4053.3|4041.3|27
1622100600000|2021-05-27 07:30:00|4057.3|4045.3|4065.8|4053.8|4072.3|4060.3|4057.3|4045.3|61
1622100900000|2021-05-27 07:35:00|4066.3|4054.3|4065.8|4053.8|4071.3|4059.3|4065.8|4053.8|13
1622101200000|2021-05-27 07:40:00|4066.7|4054.7|4070.7|4058.7|4071.7|4059.7|4064.7|4052.7|2
1622101500000|2021-05-27 07:45:00|4069.8|4057.8|4066.2|4054.2|4071.3|4059.3|4063.1|4051.1|21
1622101800000|2021-05-27 07:50:00|4066.7|4054.7|4068.3|4056.3|4069.3|4057.3|4066.7|4054.7|9
1622102100000|2021-05-27 07:55:00|4069.7|4057.7|4088.7|4076.7|4089.8|4077.8|4069.7|4057.7|73
1622102400000|2021-05-27 08:00:00|4089.2|4077.2|4089.7|4077.7|4094.2|4082.2|4088.2|4076.2|32
1622102700000|2021-05-27 08:05:00|4089.8|4077.8|4068.6|4056.6|4093.8|4081.8|4068.6|4056.6|35
1622103000000|2021-05-27 08:10:00|4069.1|4057.1|4075.1|4063.1|4081.1|4069.1|4068.1|4056.1|17
1622103300000|2021-05-27 08:15:00|4074.6|4062.6|4067.1|4055.1|4075.1|4063.1|4065.7|4053.7|34
1622103600000|2021-05-27 08:20:00|4066.1|4054.1|4063.1|4051.1|4069.6|4057.6|4060.7|4048.7|48
1622103900000|2021-05-27 08:25:00|4063.6|4051.6|4067.6|4055.6|4068.6|4056.6|4061.1|4049.1|24
1622104200000|2021-05-27 08:30:00|4067.1|4055.1|4064.5|4052.5|4067.1|4055.1|4061.5|4049.5|12
1622104500000|2021-05-27 08:35:00|4064.4|4052.4|4053|4041|4064.9|4052.9|4053|4041|78
1622104800000|2021-05-27 08:40:00|4054|4042|4061|4049|4061|4049|4053.5|4041.5|21
1622105100000|2021-05-27 08:45:00|4060.5|4048.5|4056.4|4044.4|4060.5|4048.5|4052.9|4040.9|17
1622105400000|2021-05-27 08:50:00|4056|4044|4073|4061|4074.2|4062.2|4054.4|4042.4|44
1622105700000|2021-05-27 08:55:00|4073.1|4061.1|4062.6|4050.6|4075.1|4063.1|4062.4|4050.4|81
1622106000000|2021-05-27 09:00:00|4062.2|4050.2|4068.3|4056.3|4072.2|4060.2|4056.7|4044.7|169
1622106300000|2021-05-27 09:05:00|4068.8|4056.8|4066.1|4054.1|4069.3|4057.3|4061.3|4049.3|62
1622106600000|2021-05-27 09:10:00|4065.6|4053.6|4066|4054|4067.6|4055.6|4056.6|4044.6|10
1622106900000|2021-05-27 09:15:00|4066.1|4054.1|4067.6|4055.6|4067.6|4055.6|4059.6|4047.6|6
1622107200000|2021-05-27 09:20:00|4067.1|4055.1|4064.6|4052.6|4067.1|4055.1|4058.6|4046.6|3
1622107500000|2021-05-27 09:25:00|4065.1|4053.1|4062.6|4050.6|4065.6|4053.6|4062.6|4050.6|3
1622107800000|2021-05-27 09:30:00|4063.5|4051.5|4061.9|4049.9|4066|4054|4053|4041|30
1622108100000|2021-05-27 09:35:00|4062.3|4050.3|4070.9|4058.9|4072|4060|4061.5|4049.5|120
1622108400000|2021-05-27 09:40:00|4069.9|4057.9|4073.8|4061.8|4075.3|4063.3|4065.4|4053.4|187
1622108700000|2021-05-27 09:45:00|4075.3|4063.3|4064.8|4052.8|4078.3|4066.3|4060.8|4048.8|41
1622109000000|2021-05-27 09:50:00|4064.3|4052.3|4057.7|4045.7|4067.7|4055.7|4056.8|4044.8|193
1622109300000|2021-05-27 09:55:00|4058.1|4046.1|4080.7|4068.7|4082.7|4070.7|4057.7|4045.7|140
1622169000000|2021-05-28 02:30:00|4196.2|4184.2|4185.7|4173.7|4196.2|4184.2|4178.4|4165.5|124
1622169300000|2021-05-28 02:35:00|4185.2|4173.2|4156.6|4144.6|4187.3|4175.3|4156.6|4144.6|111
1622169600000|2021-05-28 02:40:00|4156.1|4144.1|4149.4|4137.4|4159.2|4147.2|4146.3|4134.3|69
1622169900000|2021-05-28 02:45:00|4148.9|4136.9|4154.3|4142.3|4156.8|4144.8|4147.9|4135.9|48
1622170200000|2021-05-28 02:50:00|4153.8|4141.8|4151.1|4139.1|4154.3|4142.3|4146.3|4134.3|13
1622170500000|2021-05-28 02:55:00|4150.7|4138.7|4150.8|4138.8|4156.1|4144.1|4146.3|4134.3|68
1622170800000|2021-05-28 03:00:00|4151.2|4139.2|4153.2|4141.2|4163.2|4151.2|4148.6|4136.6|46
1622171100000|2021-05-28 03:05:00|4152.7|4140.7|4150.1|4138.1|4157.7|4145.7|4149.6|4137.6|42
1622171400000|2021-05-28 03:10:00|4150.6|4138.6|4146.7|4134.7|4150.7|4138.7|4143.7|4131.7|87
1622171700000|2021-05-28 03:15:00|4147.6|4135.6|4147.2|4135.2|4152.8|4140.8|4144.1|4132.1|15
1622172000000|2021-05-28 03:20:00|4147.7|4135.7|4158.3|4146.3|4158.9|4146.9|4144.5|4132.5|40
1622172300000|2021-05-28 03:25:00|4158.8|4146.8|4149.8|4137.8|4158.9|4146.9|4145.8|4133.8|22
1622172600000|2021-05-28 03:30:00|4150.2|4138.2|4153.3|4141.3|4153.3|4141.3|4144.3|4132.3|5
1622172900000|2021-05-28 03:35:00|4151.4|4139.4|4155.2|4143.2|4157.2|4145.2|4149.8|4137.8|1
1622173200000|2021-05-28 03:40:00|4155.6|4143.6|4156.3|4144.3|4158.9|4146.9|4153.1|4141.1|8
1622173500000|2021-05-28 03:45:00|4156.2|4144.2|4156.9|4144.9|4156.9|4144.9|4151.8|4139.8|3
1622173800000|2021-05-28 03:50:00|4157.9|4145.9|4167.5|4155.5|4169.1|4157.1|4154.9|4142.7|30
1622174100000|2021-05-28 03:55:00|4166.5|4154.5|4167.5|4155.5|4169|4157|4162|4150|6
1622174400000|2021-05-28 04:00:00|4167|4155|4191.7|4179.7|4193.7|4181.7|4167|4155|75
1622174700000|2021-05-28 04:05:00|4192.2|4180.2|4190.2|4178.2|4193.8|4181.8|4185.1|4173.1|15
1622175000000|2021-05-28 04:10:00|4190.1|4178.1|4191.5|4179.5|4199.5|4187.5|4172.2|4156.2|70
1622175300000|2021-05-28 04:15:00|4192|4180|4184.2|4172.2|4192.1|4180.1|4183.3|4171.3|14
1622175600000|2021-05-28 04:20:00|4184.7|4172.7|4188.3|4176.3|4190|4178|4184.2|4172.2|42
1622175900000|2021-05-28 04:25:00|4186.8|4174.8|4181.4|4169.4|4186.8|4174.8|4173|4161|37
1622183400000|2021-05-28 06:30:00|4169.6|4157.6|4162.5|4150.5|4174.2|4158.2|4154.1|4134.6|11
1622183700000|2021-05-28 06:35:00|4163|4151|4173.2|4161.2|4175.1|4163.1|4163|4149.4|37
1622184000000|2021-05-28 06:40:00|4173.7|4161.7|4173.7|4161.7|4176.1|4164.1|4172|4160|1
1622184300000|2021-05-28 06:45:00|4173.2|4161.2|4154.7|4142.7|4174.2|4162.2|4144.3|4130.9|42
1622184600000|2021-05-28 06:50:00|4155.1|4143.1|4146|4134|4161.5|4149.5|4145.6|4133.6|84
1622184900000|2021-05-28 06:55:00|4145.7|4133.7|4148.7|4136.7|4152.4|4140.4|4139.2|4127.2|63
1622185200000|2021-05-28 07:00:00|4149.2|4137.2|4146.2|4134.2|4153.2|4141.2|4141.5|4129.5|2
1622185500000|2021-05-28 07:05:00|4146.7|4134.7|4156.1|4144.1|4157.7|4145.7|4146.7|4133.5|1
1622185800000|2021-05-28 07:10:00|4156.5|4144.5|4155.6|4143.6|4163.1|4151.1|4153.1|4141.1|6
1622186100000|2021-05-28 07:15:00|4156.1|4144.1|4149.5|4137.5|4156.6|4144.6|4148|4136|1
1622186400000|2021-05-28 07:20:00|4149.6|4137.6|4142.5|4130.5|4149.6|4137.6|4141.9|4129.9|29
1622186700000|2021-05-28 07:25:00|4142.9|4130.9|4141.7|4129.7|4143.7|4131.7|4128.7|4110.8|97
1622187000000|2021-05-28 07:30:00|4141.8|4129.8|4143.3|4131.3|4144.8|4132.8|4139.7|4127.7|12
1622187300000|2021-05-28 07:35:00|4143.4|4131.4|4160.6|4144.6|4161.6|4148.7|4143.3|4131.3|10
1622187600000|2021-05-28 07:40:00|4160.2|4144.2|4155.1|4143.1|4160.6|4148|4154.6|4142.6|6
1622187900000|2021-05-28 07:45:00|4154.6|4142.6|4157.6|4141.6|4157.7|4144.7|4154.6|4141.1|1
1622188200000|2021-05-28 07:50:00|4157.2|4141.2|4143.9|4131.9|4157.7|4143.1|4143.5|4131.5|4
1622188500000|2021-05-28 07:55:00|4144|4132|4151.4|4139.4|4153.9|4139.9|4140.2|4128.2|6
1622188800000|2021-05-28 08:00:00|4151.9|4139.9|4151.4|4135.4|4156.9|4144.9|4146.4|4133.3|0
1622189100000|2021-05-28 08:05:00|4151.9|4135.9|4154.4|4138.4|4155.4|4143|4147.4|4134.9|2
1622189400000|2021-05-28 08:10:00|4154.9|4138.9|4153.9|4141.9|4157|4145|4149.4|4137.4|2
1622189700000|2021-05-28 08:15:00|4153.4|4141.4|4162.5|4150.5|4166.8|4154.8|4153.4|4141.4|53
1622190000000|2021-05-28 08:20:00|4163|4151|4156.1|4144.1|4166.3|4154.3|4155.7|4142.6|27
1622190300000|2021-05-28 08:25:00|4156.2|4144.2|4157.7|4145.7|4158.7|4146.7|4153.3|4141.3|3
1622190600000|2021-05-28 08:30:00|4158.1|4146.1|4157.5|4145.5|4162.7|4150.7|4150.5|4138.5|6
1622190900000|2021-05-28 08:35:00|4158|4146|4159.2|4147.2|4159.2|4147.2|4152.2|4140.2|10
1622191200000|2021-05-28 08:40:00|4159.1|4147.1|4162.6|4150.6|4165.7|4153.7|4156.6|4144.6|5
1622191500000|2021-05-28 08:45:00|4162|4150|4165.1|4153.1|4169.1|4157.1|4155.2|4143.2|2
1622191800000|2021-05-28 08:50:00|4164.6|4152.6|4165.1|4153.1|4169.6|4157.6|4162.1|4150.1|9
1622192100000|2021-05-28 08:55:00|4165.6|4153.6|4173|4161|4173.5|4161.5|4164|4152|4
1622192400000|2021-05-28 09:00:00|4172.9|4160.9|4166.4|4154.4|4177|4165|4166.4|4154.4|6
1622192700000|2021-05-28 09:05:00|4166.9|4154.9|4162.5|4150.5|4166.9|4154.9|4161.2|4149.2|25
1622193000000|2021-05-28 09:10:00|4163|4151|4161.4|4149.4|4166|4154|4160.8|4148.8|8
1622193300000|2021-05-28 09:15:00|4161.5|4149.5|4157.5|4145.5|4162|4150|4157.5|4145.5|23
1622193600000|2021-05-28 09:20:00|4157|4145|4150.9|4138.9|4158.1|4146.1|4149.2|4137.2|40
1622193900000|2021-05-28 09:25:00|4152.4|4140.4|4152.6|4140.6|4153.1|4141.1|4150.5|4138.5|0
1622194200000|2021-05-28 09:30:00|4152.5|4140.5|4151.8|4139.8|4155.6|4143.6|4149.9|4137.9|22
1622194500000|2021-05-28 09:35:00|4151.3|4139.3|4152.9|4140.9|4153.3|4141.3|4148.9|4136.9|26
1622194800000|2021-05-28 09:40:00|4153.3|4141.3|4148.9|4136.9|4156.4|4144.4|4148.3|4136.3|68
1622195100000|2021-05-28 09:45:00|4148.8|4136.8|4142.1|4130.1|4149.7|4137.7|4141|4129|207
1622195400000|2021-05-28 09:50:00|4142.6|4130.6|4156.9|4144.9|4156.9|4144.9|4141.6|4129.6|215
1622195700000|2021-05-28 09:55:00|4156.5|4144.5|4151.3|4139.3|4158.7|4146.7|4144.9|4132.9|274
1622428200000|2021-05-31 02:30:00|4103.5|4091.5|4073.3|4061.3|4105|4093|4073.3|4061.3|120
1622428500000|2021-05-31 02:35:00|4073.2|4061.2|4052.8|4040.8|4073.5|4061.5|4051.2|4039.2|169
1622428800000|2021-05-31 02:40:00|4053.2|4041.2|4049.7|4037.7|4056.9|4044.9|4044.2|4032.2|122
1622429100000|2021-05-31 02:45:00|4050.2|4038.2|4050.8|4038.8|4053.6|4041.6|4045.5|4033.5|111
1622429400000|2021-05-31 02:50:00|4050.7|4038.7|4055.3|4043.3|4057.7|4045.7|4050.2|4038.2|89
1622429700000|2021-05-31 02:55:00|4054.9|4042.9|4061.4|4049.4|4065|4053|4052.9|4040.9|79
1622430000000|2021-05-31 03:00:00|4062.2|4050.2|4050.4|4038.4|4062.3|4050.3|4046.3|4034.3|89
1622430300000|2021-05-31 03:05:00|4050.7|4038.7|4044.7|4032.7|4051.7|4039.7|4042.6|4030.6|68
1622430600000|2021-05-31 03:10:00|4045.1|4033.1|4036|4024|4055.3|4043.3|4036|4024|103
1622430900000|2021-05-31 03:15:00|4035.5|4023.5|4045.8|4033.8|4048.7|4036.7|4035.5|4023.5|120
1622431200000|2021-05-31 03:20:00|4045.6|4033.6|4050.6|4038.6|4053.1|4041.1|4044.2|4032.2|7
1622431500000|2021-05-31 03:25:00|4051.4|4039.4|4044|4032|4052.7|4040.7|4041.4|4029.4|5
1622431800000|2021-05-31 03:30:00|4043.2|4031.2|4044.2|4032.2|4045.9|4033.9|4041.4|4029.4|24
1622432100000|2021-05-31 03:35:00|4043.7|4031.7|4046.9|4034.9|4048|4036|4042.6|4030.6|11
1622432400000|2021-05-31 03:40:00|4047.3|4035.3|4044.9|4032.9|4047.3|4035.3|4042.5|4030.5|48
1622432700000|2021-05-31 03:45:00|4045.7|4033.7|4049.4|4037.4|4049.5|4037.5|4042.5|4030.5|27
1622433000000|2021-05-31 03:50:00|4049.5|4037.5|4043.7|4031.7|4049.5|4037.5|4037.9|4025.9|58
1622433300000|2021-05-31 03:55:00|4043.6|4031.6|4046.6|4034.6|4048.9|4036.9|4037.3|4025.3|46
1622433600000|2021-05-31 04:00:00|4046.7|4034.7|4046.8|4034.8|4052.6|4040.6|4045.3|4033.3|10
1622433900000|2021-05-31 04:05:00|4046.9|4034.9|4044.6|4032.6|4046.9|4034.9|4037|4025|65
1622434200000|2021-05-31 04:10:00|4044.5|4032.5|4047.8|4035.8|4047.9|4035.9|4041.9|4029.9|76
1622434500000|2021-05-31 04:15:00|4046.9|4034.9|4046.8|4034.8|4047.3|4035.3|4044.7|4032.7|5
1622434800000|2021-05-31 04:20:00|4046.9|4034.9|4044.7|4032.7|4047.9|4035.9|4041.8|4029.8|9
1622435100000|2021-05-31 04:25:00|4045.1|4033.1|4037.6|4025.6|4045.7|4033.7|4036.3|4024.3|49
1622442600000|2021-05-31 06:30:00|4043.8|4031.8|4046|4034|4046.8|4034.8|4037.8|4025.8|36
1622442900000|2021-05-31 06:35:00|4046.1|4034.1|4053|4041|4056.6|4044.6|4044|4032|92
1622443200000|2021-05-31 06:40:00|4053.4|4041.4|4045.6|4033.6|4054.5|4042.5|4039.6|4027.6|12
1622443500000|2021-05-31 06:45:00|4046.1|4034.1|4047.6|4035.6|4051.6|4039.6|4044.6|4032.6|2
1622443800000|2021-05-31 06:50:00|4047.1|4035.1|4042.9|4030.9|4047.7|4035.5|4037.8|4025.8|15
1622444100000|2021-05-31 06:55:00|4042.3|4030.3|4045.8|4033.8|4047.9|4035.9|4042.3|4030.3|13
1622444400000|2021-05-31 07:00:00|4045.9|4033.9|4050.8|4038.8|4052.9|4040.9|4045.9|4033.9|23
1622444700000|2021-05-31 07:05:00|4050.9|4038.9|4052.5|4040.5|4053|4041|4050.5|4038.5|0
1622445000000|2021-05-31 07:10:00|4052.9|4040.9|4058.8|4046.8|4059.2|4047.2|4052.9|4040.9|16
1622445300000|2021-05-31 07:15:00|4058.4|4046.4|4061.2|4049.2|4061.6|4049.6|4055.3|4043.3|49
1622445600000|2021-05-31 07:20:00|4061.1|4049.1|4065.6|4053.6|4066.7|4054.7|4060.6|4048.6|15
1622445900000|2021-05-31 07:25:00|4066.2|4054.2|4069.2|4057.2|4069.4|4057.4|4065.7|4053.7|13
1622446200000|2021-05-31 07:30:00|4069.6|4057.6|4078.9|4066.9|4082.2|4070.2|4069.6|4057.6|20
1622446500000|2021-05-31 07:35:00|4079.2|4067.2|4084|4072|4091.8|4079.8|4078.8|4066.8|80
1622446800000|2021-05-31 07:40:00|4084.4|4072.4|4104.7|4092.7|4110.4|4098.4|4084.4|4072.4|51
1622447100000|2021-05-31 07:45:00|4104.3|4092.3|4117.8|4105.8|4118.2|4106.2|4104.3|4092.3|50
1622447400000|2021-05-31 07:50:00|4117.7|4105.7|4120|4108|4129.6|4117.6|4104.4|4088.4|149
1622447700000|2021-05-31 07:55:00|4119.9|4107.9|4113.3|4101.3|4119.9|4107.9|4110.4|4098.4|82
1622448000000|2021-05-31 08:00:00|4113.2|4101.2|4103.2|4091.2|4113.2|4101.2|4100.7|4088.7|42
1622448300000|2021-05-31 08:05:00|4103.1|4091.1|4096.3|4084.3|4103.1|4091.1|4091.4|4079.4|81
1622448600000|2021-05-31 08:10:00|4096.8|4084.8|4095.4|4083.4|4100.5|4088.5|4094.1|4082.1|13
1622448900000|2021-05-31 08:15:00|4095.9|4083.9|4095.9|4083.9|4096.9|4084.9|4092.9|4080.9|0
1622449200000|2021-05-31 08:20:00|4095.8|4083.8|4093.4|4081.4|4098|4086|4092.9|4080.9|4
1622449500000|2021-05-31 08:25:00|4092.9|4080.9|4095.7|4083.7|4095.7|4083.7|4090|4078|10
1622449800000|2021-05-31 08:30:00|4095.8|4083.8|4088.4|4076.4|4096.3|4084.3|4088.4|4076.4|73
1622450100000|2021-05-31 08:35:00|4088|4076|4089.8|4077.8|4091.3|4079.3|4083.6|4071.6|13
1622450400000|2021-05-31 08:40:00|4090.3|4078.3|4090.6|4078.6|4097.6|4085.6|4090.3|4078.3|7
1622450700000|2021-05-31 08:45:00|4090.2|4078.2|4084.6|4072.6|4095.6|4083.6|4084.6|4072.6|2
1622451000000|2021-05-31 08:50:00|4083.4|4071.4|4072.4|4060.4|4083.4|4071.4|4070.9|4058.9|176
1622451300000|2021-05-31 08:55:00|4071.6|4059.6|4072|4060|4075.1|4063.1|4071.4|4059.4|49
1622451600000|2021-05-31 09:00:00|4071.5|4059.5|4075.3|4063.3|4078|4066|4067.9|4055.9|32
1622451900000|2021-05-31 09:05:00|4075.4|4063.4|4072|4060|4079.5|4067.5|4068.6|4056.6|33
1622452200000|2021-05-31 09:10:00|4072.5|4060.5|4073.7|4061.7|4075.1|4063.1|4069|4057|3
1622452500000|2021-05-31 09:15:00|4074.5|4062.5|4075.6|4063.6|4083|4071|4073.6|4061|9
1622452800000|2021-05-31 09:20:00|4075.5|4063.5|4068.1|4056.1|4076.1|4064.1|4066.5|4054.5|71
1622453100000|2021-05-31 09:25:00|4068.2|4056.2|4069.7|4057.7|4074.2|4060.6|4067.1|4055.1|52
1622453400000|2021-05-31 09:30:00|4070.1|4058.1|4053.3|4041.3|4070.2|4058.2|4052.9|4040.9|95
1622453700000|2021-05-31 09:35:00|4052.9|4040.9|4049.7|4037.7|4061|4049|4049.7|4037.7|247
1622454000000|2021-05-31 09:40:00|4048.9|4036.9|4034.7|4022.7|4048.9|4036.9|4034.6|4022.6|202
1622454300000|2021-05-31 09:45:00|4034.1|4022.1|3997.2|3985.2|4034.3|4022.3|3993.7|3981.7|237
1622454600000|2021-05-31 09:50:00|3996.9|3984.9|3997.2|3985.2|3997.2|3985.2|3980.7|3968.7|395
1622454900000|2021-05-31 09:55:00|3996.6|3984.6|4026.4|4010.4|4026.7|4014|3994.3|3982.3|605
1622514600000|2021-06-01 02:30:00|4058.5|4046.5|4051.8|4039.8|4075.2|4063.2|4047.5|4035.5|163
1622514900000|2021-06-01 02:35:00|4051.7|4039.7|4045.7|4033.7|4051.7|4039.7|4042.6|4030.6|58
1622515200000|2021-06-01 02:40:00|4045.3|4033.3|4020.4|4008.4|4045.3|4033.3|4019.3|4007.3|54
1622515500000|2021-06-01 02:45:00|4020.3|4008.3|4018.9|4006.9|4020.3|4008.3|4011.2|3999.2|59
1622515800000|2021-06-01 02:50:00|4018.4|4006.4|4040.7|4028.7|4041.5|4029.5|4013.4|4001.4|47
1622516100000|2021-06-01 02:55:00|4042.1|4030.1|4033.4|4021.4|4051.2|4039.2|4028.9|4016.9|52
1622516400000|2021-06-01 03:00:00|4033.1|4021.1|4026.1|4014.1|4040.6|4028.6|4019.1|4007.1|59
1622516700000|2021-06-01 03:05:00|4026.5|4014.5|4020.5|4008.5|4027.8|4015.8|4017.8|4005.8|68
1622517000000|2021-06-01 03:10:00|4021|4009|4015.9|4003.9|4030.7|4018.7|4015.9|4003.9|65
1622517300000|2021-06-01 03:15:00|4017.1|4005.1|4017.6|4005.6|4020.1|4008.1|4014.2|4002.2|72
1622517600000|2021-06-01 03:20:00|4018|4006|4015.1|4003.1|4020.4|4008.4|4012.4|4000.4|89
1622517900000|2021-06-01 03:25:00|4014.7|4002.7|3992|3980|4014.7|4002.7|3990.1|3972.1|105
1622518200000|2021-06-01 03:30:00|3991.8|3979.8|3993.2|3981.2|3996.1|3984.1|3988.3|3972.3|34
1622518500000|2021-06-01 03:35:00|3992.8|3980.8|3984.6|3972.6|3993.2|3981.2|3982.1|3970.1|47
1622518800000|2021-06-01 03:40:00|3984.4|3972.4|3947.9|3935.9|3985.6|3973.6|3947|3935|123
1622519100000|2021-06-01 03:45:00|3947.6|3935.6|3961.5|3949.5|3963.5|3951.5|3940.6|3928.6|78
1622519400000|2021-06-01 03:50:00|3961.2|3949.2|3961.6|3949.6|3961.9|3949.9|3946.4|3934.4|69
1622519700000|2021-06-01 03:55:00|3961.5|3949.5|3983.3|3971.3|3983.8|3971.8|3961.5|3949.5|10
1622520000000|2021-06-01 04:00:00|3983.4|3971.4|3975|3963|3995|3983|3975|3963|29
1622520300000|2021-06-01 04:05:00|3973.8|3961.8|3980|3968|3980|3968|3969|3957|22
1622520600000|2021-06-01 04:10:00|3979.6|3967.6|3985.1|3973.1|3990.7|3978.7|3975|3963|3
1622520900000|2021-06-01 04:15:00|3985.8|3973.8|3990.3|3978.3|3992.1|3980.1|3980.6|3968|57
1622521200000|2021-06-01 04:20:00|3989.9|3977.9|3977.9|3965.9|3991.3|3979.3|3977.9|3965.9|14
1622521500000|2021-06-01 04:25:00|3977.3|3965.3|3983|3971|3985.8|3973.8|3976.3|3964.3|27
1622529000000|2021-06-01 06:30:00|3989.8|3973.8|4003.8|3991.8|4007.5|3995.5|3988.5|3973.3|16
1622529300000|2021-06-01 06:35:00|4002.6|3990.6|4013|4001|4014.5|4002.5|3993.4|3981.4|13
1622529600000|2021-06-01 06:40:00|4013.1|4001.1|4016.1|4004.1|4026.5|4014.5|4011.5|3999.5|15
1622529900000|2021-06-01 06:45:00|4016|4004|4006.7|3994.7|4023.1|4011.1|4005.6|3993.6|34
1622530200000|2021-06-01 06:50:00|4006.3|3994.3|4009.3|3997.3|4012.9|4000.9|4000.2|3988.2|5
1622530500000|2021-06-01 06:55:00|4010.8|3998.8|4007.7|3995.7|4011.9|3999.9|4005.4|3993.4|50
1622530800000|2021-06-01 07:00:00|4007.8|3995.8|4002.9|3990.9|4010.8|3998.8|4002.9|3990.9|107
1622531100000|2021-06-01 07:05:00|4003.3|3991.3|3985.9|3973.9|4004.9|3992.9|3978.9|3966.9|51
1622531400000|2021-06-01 07:10:00|3985.4|3973.4|3972.7|3960.7|3993.4|3981.4|3972.2|3960.2|195
1622531700000|2021-06-01 07:15:00|3970.7|3958.7|3979.8|3967.8|3983|3971|3968|3956|140
1622532000000|2021-06-01 07:20:00|3979.5|3967.5|3974.8|3962.8|3980.8|3968.8|3969.3|3957.3|19
1622532300000|2021-06-01 07:25:00|3974.3|3962.3|3977.3|3965.3|3977.8|3965.8|3968.2|3956.2|50
1622532600000|2021-06-01 07:30:00|3978.1|3966.1|3980.7|3968.7|3990.2|3978.2|3978.1|3966.1|57
1622532900000|2021-06-01 07:35:00|3980.4|3968.4|3977.6|3965.6|3983.2|3971.2|3970.3|3958.3|16
1622533200000|2021-06-01 07:40:00|3978.1|3966.1|3976.3|3964.3|3982.4|3970.4|3974.3|3962.3|1
1622533500000|2021-06-01 07:45:00|3976.8|3964.8|3986|3974|3986.5|3974.5|3970.5|3958.5|1
1622533800000|2021-06-01 07:50:00|3985.5|3973.5|3976|3964|3986.5|3974.5|3976|3964|5
1622534100000|2021-06-01 07:55:00|3975.6|3963.6|3976.5|3964.5|3977.5|3965.5|3971.3|3959.3|0
1622534400000|2021-06-01 08:00:00|3976.9|3964.9|3975|3963|3982|3970|3971.9|3959.9|0
1622534700000|2021-06-01 08:05:00|3974.6|3962.6|3974|3962|3977.5|3965.5|3971.4|3959.4|0
1622535000000|2021-06-01 08:10:00|3973.6|3961.6|3969.2|3957.2|3976.5|3964.5|3968.4|3956.4|34
1622535300000|2021-06-01 08:15:00|3969.6|3957.6|3962.3|3950.3|3972.2|3960.2|3962.3|3950.3|130
1622535600000|2021-06-01 08:20:00|3962.7|3950.7|3955.1|3943.1|3967|3955|3951.3|3939.3|240
1622535900000|2021-06-01 08:25:00|3954.9|3942.9|3953.8|3941.8|3954.9|3942.9|3950|3938|99
1622536200000|2021-06-01 08:30:00|3953.4|3941.4|3948.9|3936.9|3953.4|3941.4|3946|3934|75
1622536500000|2021-06-01 08:35:00|3949.4|3937.4|3953.5|3941.5|3953.8|3941.8|3946.9|3934.9|26
1622536800000|2021-06-01 08:40:00|3953.1|3941.1|3945.6|3933.6|3953.9|3941.9|3945.6|3933.6|126
1622537100000|2021-06-01 08:45:00|3945.8|3933.8|3947|3935|3954|3942|3945.8|3933.8|70
1622537400000|2021-06-01 08:50:00|3947.1|3935.1|3956|3944|3956|3944|3947|3935|102
1622537700000|2021-06-01 08:55:00|3955.4|3943.4|3952.2|3940.2|3956.2|3944.2|3947.9|3935.9|30
1622538000000|2021-06-01 09:00:00|3952.1|3940.1|3947.3|3935.3|3955.2|3943.2|3946.5|3934.5|8
1622538300000|2021-06-01 09:05:00|3947.1|3935.1|3929.5|3917.5|3948|3936|3926.3|3914.3|102
1622538600000|2021-06-01 09:10:00|3931.2|3919.2|3936.1|3924.1|3936.1|3924.1|3927.5|3915.5|104
1622538900000|2021-06-01 09:15:00|3935.5|3923.5|3943.1|3931.1|3948.4|3936.4|3934.5|3922.5|24
1622539200000|2021-06-01 09:20:00|3943.4|3931.4|3941.6|3929.6|3949.7|3937.7|3938.1|3926.1|20
1622539500000|2021-06-01 09:25:00|3939.6|3927.6|3945.7|3933.7|3946.6|3934.6|3936.2|3924.2|54
1622539800000|2021-06-01 09:30:00|3946.2|3934.2|3943.5|3931.5|3953.4|3941.4|3940|3928|112
1622540100000|2021-06-01 09:35:00|3943|3931|3954.9|3942.9|3955.4|3943.4|3938.5|3926.5|117
1622540400000|2021-06-01 09:40:00|3954.8|3942.8|3957|3945|3958|3946|3945.8|3933.8|149
1622540700000|2021-06-01 09:45:00|3956.6|3944.6|3960.5|3948.5|3973.9|3961.9|3954.9|3942.9|275
1622541000000|2021-06-01 09:50:00|3960.6|3948.6|3962.8|3950.8|3964.6|3952.6|3952|3940|28
1622541300000|2021-06-01 09:55:00|3960.6|3948.6|3956.1|3944.1|3969.7|3957.7|3951.4|3939.4|212
1622601000000|2021-06-02 02:30:00|4031.8|4019.8|4030.9|4018.9|4043.4|4030.5|4022.5|4010.5|98
1622601300000|2021-06-02 02:35:00|4030.6|4018.6|4041.9|4029.9|4043.2|4031.2|4028.9|4016.9|250
1622601600000|2021-06-02 02:40:00|4042.3|4030.3|4031.5|4019.5|4042.3|4030.3|4027.8|4015.8|68
1622601900000|2021-06-02 02:45:00|4031.7|4019.7|4029.7|4017.7|4032.7|4020.7|4024.5|4012.5|180
1622602200000|2021-06-02 02:50:00|4030.2|4018.2|4019.1|4007.1|4030.6|4018.6|4019|4007|109
1622602500000|2021-06-02 02:55:00|4019|4007|4021.7|4009.7|4026.7|4014.7|4013.2|4001.2|49
1622602800000|2021-06-02 03:00:00|4019.9|4007.9|4022.9|4010.9|4022.9|4010.9|4015|4003|12
1622603100000|2021-06-02 03:05:00|4022.7|4010.7|4015.7|4003.7|4024.4|4012.4|4014.3|4002.3|31
1622603400000|2021-06-02 03:10:00|4015.2|4003.2|4011.6|3999.6|4016.5|4004.5|4001.1|3989.1|193
1622603700000|2021-06-02 03:15:00|4012|4000|4021|4009|4025|4013|4008.5|3996.5|127
1622604000000|2021-06-02 03:20:00|4021.1|4009.1|4017.9|4005.9|4025.5|4013.5|4016.9|4004.9|66
1622604300000|2021-06-02 03:25:00|4018|4006|4010.1|3998.1|4019|4007|4005.3|3993.3|55
1622604600000|2021-06-02 03:30:00|4010.3|3998.3|4015.8|4003.8|4015.8|4003.8|4009.8|3997.8|10
1622604900000|2021-06-02 03:35:00|4015.3|4003.3|4011.5|3999.5|4015.8|4003.8|4010.5|3998.5|18
1622605200000|2021-06-02 03:40:00|4011|3999|4027.5|4015.5|4027.5|4015.5|4011|3999|70
1622605500000|2021-06-02 03:45:00|4027.1|4015.1|4027.5|4015.5|4031.1|4019.1|4024|4012|33
1622605800000|2021-06-02 03:50:00|4027.1|4015.1|4021.7|4009.7|4029.6|4017.6|4021.1|4009.1|26
1622606100000|2021-06-02 03:55:00|4022.4|4010.4|4022.4|4010.4|4023.1|4011.1|4016.9|4004.9|30
1622606400000|2021-06-02 04:00:00|4023.1|4011.1|4025.1|4013.1|4025.4|4013.4|4022.8|4010.8|48
1622606700000|2021-06-02 04:05:00|4025.4|4013.4|4025.9|4013.9|4032.3|4020.3|4025|4013|19
1622607000000|2021-06-02 04:10:00|4026|4014|4026.4|4014.4|4027.2|4015.2|4025.8|4013.8|31
1622607300000|2021-06-02 04:15:00|4026.2|4014.2|4029.9|4017.9|4030.2|4018.2|4025.1|4013.1|69
1622607600000|2021-06-02 04:20:00|4030.2|4018.2|4023.6|4011.6|4030.9|4018.9|4021.7|4009.7|166
1622607900000|2021-06-02 04:25:00|4023.7|4011.7|4020.8|4008.8|4023.7|4011.7|4019.1|4007.1|73
1622615400000|2021-06-02 06:30:00|4036.2|4024.2|4036.9|4024.9|4041.4|4029.4|4028.6|4014.2|152
1622615700000|2021-06-02 06:35:00|4037.3|4025.3|4025.7|4013.7|4037.6|4025.6|4025.4|4013.4|141
1622616000000|2021-06-02 06:40:00|4025.8|4013.8|4026.3|4014.3|4028.8|4016.8|4025.1|4013.1|156
1622616300000|2021-06-02 06:45:00|4026.5|4014.5|4042.8|4030.8|4043.2|4031.2|4024.3|4012.3|100
1622616600000|2021-06-02 06:50:00|4042.6|4030.6|4043.4|4031.4|4045.1|4033.1|4041.3|4029.3|67
1622616900000|2021-06-02 06:55:00|4043.8|4031.8|4078.8|4066.8|4083|4071|4043.8|4031.8|214
1622617200000|2021-06-02 07:00:00|4078.5|4066.5|4091.4|4079.4|4091.4|4079.4|4078.3|4066.3|133
1622617500000|2021-06-02 07:05:00|4090.4|4078.4|4096.5|4084.5|4101.3|4089.3|4090.4|4078.4|176
1622617800000|2021-06-02 07:10:00|4096.4|4084.4|4095|4083|4104.6|4092.6|4093.9|4081.9|107
1622618100000|2021-06-02 07:15:00|4095.4|4083.4|4090|4078|4095.4|4083.4|4088.5|4076.5|30
1622618400000|2021-06-02 07:20:00|4089.6|4077.6|4094.7|4082.7|4095.8|4083.8|4089.3|4077.3|64
1622618700000|2021-06-02 07:25:00|4094.5|4082.5|4087.2|4075.2|4095.3|4083.3|4087.1|4075.1|3
1622619000000|2021-06-02 07:30:00|4087.5|4075.5|4098.7|4086.7|4099.3|4087.3|4086.7|4074.7|47
1622619300000|2021-06-02 07:35:00|4098.2|4086.2|4098.1|4086.1|4098.4|4086.4|4087.7|4075.7|21
1622619600000|2021-06-02 07:40:00|4098.3|4086.3|4099.4|4087.4|4100.1|4088.1|4093.1|4081.1|44
1622619900000|2021-06-02 07:45:00|4099.1|4087.1|4093.3|4081.3|4099.1|4087.1|4090.8|4078.8|1
1622620200000|2021-06-02 07:50:00|4093.7|4081.7|4094.8|4082.8|4096.4|4084.4|4091.3|4078.1|2
1622620500000|2021-06-02 07:55:00|4095.1|4083.1|4090.4|4078.4|4096.4|4084.4|4087.2|4075.2|15
1622620800000|2021-06-02 08:00:00|4094.2|4078.2|4081|4069|4094.5|4081.6|4078.7|4066.7|51
1622621100000|2021-06-02 08:05:00|4080.8|4068.8|4080.5|4068.5|4081.3|4069.3|4075.3|4063.3|26
1622621400000|2021-06-02 08:10:00|4081.3|4069.3|4081.5|4069.5|4087.7|4075.7|4079.3|4067.3|48
1622621700000|2021-06-02 08:15:00|4083.4|4071.4|4086|4074|4088.5|4076.5|4081.5|4069.5|30
1622622000000|2021-06-02 08:20:00|4086.4|4074.4|4087.6|4075.6|4089.1|4077.1|4083.9|4071.9|2
1622622300000|2021-06-02 08:25:00|4088.1|4076.1|4093.9|4081.9|4094.6|4082.6|4088.1|4076.1|5
1622622600000|2021-06-02 08:30:00|4094.6|4082.6|4095.4|4083.4|4098.2|4086.2|4094.6|4082.6|12
1622622900000|2021-06-02 08:35:00|4094.9|4082.9|4094.5|4082.5|4096.5|4084.5|4092.4|4080.4|15
1622623200000|2021-06-02 08:40:00|4094.6|4082.6|4093.8|4081.8|4095.3|4083.3|4092.7|4080.7|28
1622623500000|2021-06-02 08:45:00|4093.3|4081.3|4094|4082|4099.6|4087.6|4092.4|4080.4|47
1622623800000|2021-06-02 08:50:00|4094.2|4082.2|4092.8|4080.8|4095.8|4083.8|4091.1|4079.1|15
1622624100000|2021-06-02 08:55:00|4092.4|4080.4|4099.5|4087.5|4099.8|4087.8|4091.1|4079.1|27
1622624400000|2021-06-02 09:00:00|4099.3|4087.3|4109.2|4097.2|4111.2|4099.2|4098|4086|73
1622624700000|2021-06-02 09:05:00|4109.6|4097.6|4118.2|4106.2|4119.9|4107.9|4108.8|4096.8|43
1622625000000|2021-06-02 09:10:00|4118.1|4106.1|4114.3|4102.3|4120.3|4108.3|4114.3|4102.3|161
1622625300000|2021-06-02 09:15:00|4114.9|4102.9|4105.2|4093.2|4116.5|4104.5|4102.8|4090.8|9
1622625600000|2021-06-02 09:20:00|4105.3|4093.3|4109.2|4097.2|4113.7|4101.7|4104.3|4092.3|2
1622625900000|2021-06-02 09:25:00|4109.1|4097.1|4114|4102|4115.8|4103.8|4108.4|4096.4|13
1622626200000|2021-06-02 09:30:00|4114.1|4102.1|4113.7|4101.7|4115.3|4103.3|4107.9|4095.9|18
1622626500000|2021-06-02 09:35:00|4114|4102|4122.5|4110.5|4124.7|4112.7|4108.8|4096.8|123
1622626800000|2021-06-02 09:40:00|4123.4|4111.4|4136.3|4124.3|4141.7|4129.7|4123.4|4111.4|122
1622627100000|2021-06-02 09:45:00|4136.5|4124.5|4142.5|4130.5|4145.9|4133.9|4135.6|4123.6|110
1622627400000|2021-06-02 09:50:00|4142.2|4130.2|4140.9|4128.9|4152.7|4140.7|4140.8|4128.8|127
1622627700000|2021-06-02 09:55:00|4141.2|4129.2|4136.3|4124.3|4142.3|4130.3|4133.1|4121.1|252
1622687400000|2021-06-03 02:30:00|4297|4277|4267.4|4255.4|4306.6|4292.9|4262.5|4242.5|93
1622687700000|2021-06-03 02:35:00|4267.1|4255.1|4252.7|4240.7|4267.1|4255.1|4250.2|4236.3|47
1622688000000|2021-06-03 02:40:00|4253.1|4241.1|4261|4249|4268.5|4256.5|4243|4231|201
1622688300000|2021-06-03 02:45:00|4261.3|4249.3|4258.3|4246.3|4263.1|4251.1|4241.5|4229.5|6
1622688600000|2021-06-03 02:50:00|4257.9|4245.9|4266.1|4250.1|4271.4|4259.1|4251.8|4239.8|223
1622688900000|2021-06-03 02:55:00|4262.9|4250.9|4250.3|4238.3|4265.4|4253.4|4249.8|4237.8|31
1622689200000|2021-06-03 03:00:00|4249.8|4237.8|4261.4|4249.4|4270.5|4258.5|4249.8|4237.8|11
1622689500000|2021-06-03 03:05:00|4261|4249|4285.7|4273.7|4288.9|4276.9|4255.5|4235.5|44
1622689800000|2021-06-03 03:10:00|4286.7|4274.7|4290.2|4278.2|4294|4282|4286.7|4274.7|35
1622690100000|2021-06-03 03:15:00|4289.8|4277.8|4285.2|4273.2|4290.7|4278.7|4277.3|4265.3|8
1622690400000|2021-06-03 03:20:00|4285.5|4273.5|4279.8|4267.8|4286.3|4274.3|4277.8|4265.8|13
1622690700000|2021-06-03 03:25:00|4279.3|4267.3|4274.9|4262.9|4281|4267.3|4270.3|4258.3|34
1622691000000|2021-06-03 03:30:00|4275.4|4263.4|4277.6|4265.6|4278.9|4266.9|4274.9|4262.9|0
1622691300000|2021-06-03 03:35:00|4277.8|4265.8|4280.1|4268.1|4284.4|4271.6|4274.9|4262.9|17
1622691600000|2021-06-03 03:40:00|4280.6|4268.6|4276.9|4264.9|4282.9|4270.9|4276.6|4264.6|0
1622691900000|2021-06-03 03:45:00|4276.4|4264.4|4277|4265|4278.2|4265|4269.2|4257.2|39
1622692200000|2021-06-03 03:50:00|4277.5|4265.5|4282.2|4270.2|4287.5|4275.5|4277.3|4265.3|31
1622692500000|2021-06-03 03:55:00|4282.3|4270.3|4282.7|4270.7|4285.3|4272.7|4281.7|4269.3|0
1622692800000|2021-06-03 04:00:00|4283|4271|4277.2|4265.2|4285.8|4273.8|4275.8|4263.8|2
1622693100000|2021-06-03 04:05:00|4277.3|4265.3|4276.5|4264.5|4279|4267|4275.7|4263.7|0
1622693400000|2021-06-03 04:10:00|4270.2|4258.2|4267.6|4255.6|4276.2|4264.2|4263.7|4251.7|5
1622693700000|2021-06-03 04:15:00|4267.1|4255.1|4269.1|4257.1|4269.1|4257.1|4266.6|4254.6|2
1622694000000|2021-06-03 04:20:00|4268.7|4256.7|4271.8|4259.8|4271.8|4259.8|4267.2|4255.2|5
1622694300000|2021-06-03 04:25:00|4272|4260|4270.5|4258.5|4276|4264|4270.5|4258.5|4
1622701800000|2021-06-03 06:30:00|4268.2|4256.2|4269.6|4257.6|4273.1|4261.1|4261.2|4249.2|23
1622702100000|2021-06-03 06:35:00|4269.2|4257.2|4260.9|4248.9|4270.3|4257.7|4258.2|4246.2|46
1622702400000|2021-06-03 06:40:00|4260.7|4248.7|4260|4248|4271.3|4259.3|4259.4|4247.4|47
1622702700000|2021-06-03 06:45:00|4259.8|4247.8|4252.6|4240.6|4259.8|4247.8|4223.4|4207.4|58
1622703000000|2021-06-03 06:50:00|4253.3|4241.3|4262.4|4250.4|4267.2|4255.2|4252.6|4240.6|15
1622703300000|2021-06-03 06:55:00|4262.2|4250.2|4265.8|4253.8|4267|4253.8|4259|4245.5|5
1622703600000|2021-06-03 07:00:00|4265.2|4253.2|4274|4262|4275.5|4263.5|4264|4251.5|10
1622703900000|2021-06-03 07:05:00|4274.8|4262.8|4270.5|4254.5|4275.2|4263.2|4264.5|4250|12
1622704200000|2021-06-03 07:10:00|4269|4257|4265.4|4253.4|4269|4257|4262|4250|1
1622704500000|2021-06-03 07:15:00|4265.1|4253.1|4267.1|4255.1|4271|4259|4261.5|4249.5|36
1622704800000|2021-06-03 07:20:00|4266.7|4254.7|4277.5|4265.5|4277.5|4265.5|4266.7|4254.7|55
1622705100000|2021-06-03 07:25:00|4277.2|4265.2|4268.3|4256.3|4277.2|4265.2|4268.3|4256.3|29
1622705400000|2021-06-03 07:30:00|4268.4|4256.4|4267.4|4255.4|4272.6|4260.1|4266|4254|20
1622705700000|2021-06-03 07:35:00|4267.1|4255.1|4264.8|4252.8|4267.4|4255.4|4264.8|4252.8|11
1622706000000|2021-06-03 07:40:00|4264.6|4252.6|4260.6|4248.6|4264.6|4252.6|4256|4244|35
1622706300000|2021-06-03 07:45:00|4260.5|4248.5|4253.3|4241.3|4261.1|4249.1|4251.3|4239.3|17
1622706600000|2021-06-03 07:50:00|4253.4|4241.4|4243.4|4231.4|4253.4|4241.4|4237.8|4225.8|53
1622706900000|2021-06-03 07:55:00|4243.1|4231.1|4223.8|4211.8|4244.9|4232.9|4216.3|4204.3|0
1622707200000|2021-06-03 08:00:00|4223.4|4211.4|4236|4224|4236.2|4224.2|4218.3|4206.3|15
1622707500000|2021-06-03 08:05:00|4236.2|4224.2|4235.6|4223.6|4236.2|4224.2|4228.5|4216.5|10
1622707800000|2021-06-03 08:10:00|4234.2|4222.2|4233.4|4221.4|4235.4|4223.4|4230.2|4216.5|8
1622708100000|2021-06-03 08:15:00|4232.9|4220.9|4242.6|4230.6|4244.1|4232.1|4228|4216|1
1622708400000|2021-06-03 08:20:00|4242.7|4230.7|4234.5|4222.5|4247.2|4235.2|4233.9|4221.9|37
1622708700000|2021-06-03 08:25:00|4234.9|4222.9|4237|4225|4237.7|4225.7|4233|4221|21
1622709000000|2021-06-03 08:30:00|4237.7|4225.7|4239.6|4227.6|4240.7|4228.7|4233.1|4221.1|14
1622709300000|2021-06-03 08:35:00|4239.2|4227.2|4236.2|4224.2|4241.5|4229.5|4234.7|4222.7|3
1622709600000|2021-06-03 08:40:00|4236.1|4224.1|4198.9|4178.9|4237.1|4225.1|4198.9|4178.9|66
1622709900000|2021-06-03 08:45:00|4205.9|4193.9|4201.7|4189.7|4210.2|4194.9|4194.9|4175.5|75
1622710200000|2021-06-03 08:50:00|4202.2|4190.2|4214.3|4202.3|4216|4204|4200.4|4180.4|92
1622710500000|2021-06-03 08:55:00|4214.2|4202.2|4213.2|4201.2|4221.9|4209.9|4210.2|4198.2|96
1622710800000|2021-06-03 09:00:00|4212.9|4200.9|4202.9|4186.9|4217.7|4205.7|4198.2|4186.2|33
1622711100000|2021-06-03 09:05:00|4200.5|4188.5|4201.9|4185.9|4204.2|4192.2|4199.2|4184.5|13
1622711400000|2021-06-03 09:10:00|4200.4|4188.4|4197.4|4185.4|4200.4|4188.4|4183.2|4171.2|9
1622711700000|2021-06-03 09:15:00|4197.9|4185.9|4175.9|4163.9|4199.7|4186.2|4170.9|4158.9|29
1622712000000|2021-06-03 09:20:00|4177.2|4161.2|4173.9|4161.9|4177.2|4164.3|4156.2|4144.2|78
1622712300000|2021-06-03 09:25:00|4173.7|4161.7|4196|4184|4196|4184|4173.2|4161.2|132
1622712600000|2021-06-03 09:30:00|4194.9|4182.9|4190.3|4178.3|4194.9|4182.9|4153.7|4133.7|82
1622712900000|2021-06-03 09:35:00|4189.8|4177.8|4205.5|4193.5|4210.3|4198.3|4189.8|4177.8|110
1622713200000|2021-06-03 09:40:00|4205|4193|4216.1|4200.1|4234.5|4221.3|4205|4193|109
1622713500000|2021-06-03 09:45:00|4215.8|4199.8|4208.4|4196.4|4218.3|4204|4203.1|4190.9|68
1622713800000|2021-06-03 09:50:00|4209.6|4197.6|4221.5|4209.5|4222.7|4210.7|4209.4|4197.4|69
1622714100000|2021-06-03 09:55:00|4222.2|4210.2|4201.4|4189.4|4223.7|4211.7|4199.7|4187.4|76
1622773800000|2021-06-04 02:30:00|4126.2|4114.2|4124.4|4112.4|4134.6|4122.6|4117.7|4105.7|71
1622774100000|2021-06-04 02:35:00|4124.7|4112.7|4111.8|4099.8|4127.9|4115.9|4105.4|4092.4|79
1622774400000|2021-06-04 02:40:00|4111.9|4099.9|4118.1|4106.1|4120.5|4108.5|4110.9|4098.9|56
1622774700000|2021-06-04 02:45:00|4118.6|4106.6|4123.3|4111.3|4131.3|4119.3|4117.1|4105.1|51
1622775000000|2021-06-04 02:50:00|4123.1|4111.1|4128.1|4116.1|4129.8|4117.8|4121.6|4109.6|17
1622775300000|2021-06-04 02:55:00|4127.4|4115.4|4145.4|4133.4|4145.4|4133.4|4127.1|4115.1|39
1622775600000|2021-06-04 03:00:00|4145.8|4133.8|4154.3|4142.3|4166.6|4154.6|4141.6|4128.3|44
1622775900000|2021-06-04 03:05:00|4153.6|4141.6|4167.2|4155.2|4175.3|4163.3|4152.3|4140.3|76
1622776200000|2021-06-04 03:10:00|4167.4|4155.4|4147.4|4135.4|4167.4|4155.4|4147.2|4133.6|31
1622776500000|2021-06-04 03:15:00|4146.9|4134.9|4142.2|4130.2|4152.9|4139.9|4141.2|4128.5|42
1622776800000|2021-06-04 03:20:00|4141.9|4129.9|4149.9|4137.9|4158.7|4141.2|4138.2|4124.5|57
1622777100000|2021-06-04 03:25:00|4150.6|4138.6|4151.7|4139.7|4155.2|4141.4|4147.2|4135.2|2
1622777400000|2021-06-04 03:30:00|4151.5|4139.5|4146.2|4134.2|4152.9|4139.5|4145.5|4133.5|32
1622777700000|2021-06-04 03:35:00|4146.5|4134.5|4147.9|4135.9|4148.5|4136.5|4145.2|4133.2|28
1622778000000|2021-06-04 03:40:00|4148|4136|4156.2|4144.2|4156.2|4144.2|4147.3|4135.3|12
1622778300000|2021-06-04 03:45:00|4156.5|4144.5|4152|4140|4158.5|4146.5|4152|4138.3|5
1622778600000|2021-06-04 03:50:00|4152.7|4140.7|4151.5|4139.5|4154.8|4142.8|4151.3|4139.3|0
1622778900000|2021-06-04 03:55:00|4151|4139|4150.8|4138.8|4153.8|4141.8|4149.5|4137.5|0
1622779200000|2021-06-04 04:00:00|4151.3|4139.3|4150.5|4138.5|4151.8|4139.8|4150|4138|0
1622779500000|2021-06-04 04:05:00|4151|4139|4146.8|4134.8|4151.2|4139.2|4144.2|4132.2|9
1622779800000|2021-06-04 04:10:00|4147.5|4135.5|4144.8|4132.8|4148.5|4136.5|4143.2|4131.2|14
1622780100000|2021-06-04 04:15:00|4145|4133|4147.1|4135.1|4147.5|4135.5|4143.7|4131.7|29
1622780400000|2021-06-04 04:20:00|4147|4135|4153.3|4141.3|4154|4141.5|4143.8|4131.8|18
1622780700000|2021-06-04 04:25:00|4153.6|4141.6|4153.1|4141.1|4154.9|4142.9|4149.1|4137.1|36
1622788200000|2021-06-04 06:30:00|4143.1|4131.1|4127.3|4115.3|4143.1|4131.1|4118.4|4106.4|24
1622788500000|2021-06-04 06:35:00|4127.7|4111.7|4134.6|4122.6|4137.1|4124.3|4119.3|4107.3|7
1622788800000|2021-06-04 06:40:00|4134.1|4122.1|4143.1|4131.1|4143.3|4131.3|4132.3|4120.3|5
1622789100000|2021-06-04 06:45:00|4140.5|4128.5|4141.6|4129.6|4143.1|4131.1|4135.1|4123.1|6
1622789400000|2021-06-04 06:50:00|4141.1|4129.1|4135.9|4123.9|4145.3|4133.3|4135.9|4123.9|64
1622789700000|2021-06-04 06:55:00|4136.2|4124.2|4141.2|4129.2|4144.2|4132.2|4135.9|4123.9|33
1622790000000|2021-06-04 07:00:00|4140.9|4128.9|4132.8|4120.8|4142.2|4130.2|4132.2|4120.2|126
1622790300000|2021-06-04 07:05:00|4133|4121|4143.7|4131.7|4143.7|4131.7|4132.5|4120.5|40
1622790600000|2021-06-04 07:10:00|4143.3|4131.3|4143|4131|4145.5|4133.5|4137.7|4125.7|6
1622790900000|2021-06-04 07:15:00|4141.7|4129.7|4140.5|4128.5|4142.5|4130.5|4138.5|4126.5|0
1622791200000|2021-06-04 07:20:00|4140.8|4128.8|4139.7|4127.7|4142.5|4130.5|4136.2|4124.2|36
1622791500000|2021-06-04 07:25:00|4140.2|4128.2|4142.5|4130.5|4143.2|4131.2|4139.3|4127.3|37
1622791800000|2021-06-04 07:30:00|4142|4130|4158.5|4146.5|4162.2|4150.2|4139.2|4127.2|29
1622792100000|2021-06-04 07:35:00|4158.7|4146.7|4158.5|4146.5|4160.6|4148.6|4157.8|4145.8|27
1622792400000|2021-06-04 07:40:00|4158.6|4146.6|4169.8|4157.8|4171.8|4159.8|4158.5|4146.5|41
1622792700000|2021-06-04 07:45:00|4170.1|4158.1|4183.6|4171.6|4189.8|4177.8|4169.8|4157.8|30
1622793000000|2021-06-04 07:50:00|4183.4|4171.4|4194.6|4182.6|4198.4|4186.4|4182.9|4170.9|10
1622793300000|2021-06-04 07:55:00|4194.9|4182.9|4206.4|4194.4|4213.7|4201.7|4191.1|4179.1|132
1622793600000|2021-06-04 08:00:00|4206|4194|4190.5|4178.5|4206|4194|4187.4|4174.9|11
1622793900000|2021-06-04 08:05:00|4190.9|4178.9|4181.5|4169.5|4191|4179|4178|4166|6
1622794200000|2021-06-04 08:10:00|4181.2|4169.2|4169.7|4157.7|4181.3|4169.3|4165.7|4153.2|25
1622794500000|2021-06-04 08:15:00|4171|4159|4176.7|4164.7|4185.3|4173.3|4169.7|4157.7|30
1622794800000|2021-06-04 08:20:00|4177|4165|4180.7|4168.7|4181.2|4169.2|4174.8|4162.8|18
1622795100000|2021-06-04 08:25:00|4181.7|4169.7|4180.2|4168.2|4184.5|4172.5|4176.2|4164.2|10
1622795400000|2021-06-04 08:30:00|4181.2|4169.2|4186.1|4174.1|4189.3|4177.3|4181.2|4169.2|6
1622795700000|2021-06-04 08:35:00|4185.1|4173.1|4184.1|4172.1|4186.8|4174.8|4180.9|4168.9|68
1622796000000|2021-06-04 08:40:00|4183.8|4171.8|4160.9|4148.9|4183.8|4171.8|4160.9|4148.9|123
1622796300000|2021-06-04 08:45:00|4160.7|4148.7|4154.4|4142.4|4166.8|4154.8|4153.4|4141.4|102
1622796600000|2021-06-04 08:50:00|4154.2|4142.2|4162.4|4150.4|4168.9|4155.9|4152.9|4140.9|51
1622796900000|2021-06-04 08:55:00|4161.7|4149.7|4159.4|4147.4|4163.9|4151.9|4156.4|4144.4|0
1622797200000|2021-06-04 09:00:00|4160.4|4148.4|4154.4|4142.4|4167.2|4155.2|4147.1|4133.4|8
1622797500000|2021-06-04 09:05:00|4154.6|4142.6|4158.1|4146.1|4160.7|4148.7|4149.6|4137.6|7
1622797800000|2021-06-04 09:10:00|4157.6|4145.6|4176.5|4164.5|4185.9|4172.2|4157.6|4145.6|1
1622798100000|2021-06-04 09:15:00|4176.2|4164.2|4179.2|4167.2|4190.5|4178.5|4175.4|4163.4|10
1622798400000|2021-06-04 09:20:00|4178.9|4166.9|4178|4166|4185.4|4173.4|4176.2|4164.2|0
1622798700000|2021-06-04 09:25:00|4177.2|4165.2|4181.2|4169.2|4182.2|4170.2|4168.4|4153.7|4
1622799000000|2021-06-04 09:30:00|4180.7|4168.7|4180.5|4168.5|4186.7|4173.2|4175.7|4163.5|0
1622799300000|2021-06-04 09:35:00|4181|4169|4179.2|4167.2|4187.4|4175.4|4174|4162|6
1622799600000|2021-06-04 09:40:00|4180.2|4168.2|4179.2|4167.2|4196.7|4184.7|4175.7|4161.5|29
1622799900000|2021-06-04 09:45:00|4179.8|4167.8|4177.7|4165.7|4181.1|4168|4174.8|4162.8|45
1622800200000|2021-06-04 09:50:00|4178.2|4166.2|4189.8|4177.8|4191.8|4179.3|4177.5|4165.5|9
1622800500000|2021-06-04 09:55:00|4190.2|4178.2|4183.7|4163.7|4192.2|4180.2|4174.4|4162.4|161
1623033000000|2021-06-07 02:30:00|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|0
1623033300000|2021-06-07 02:35:00|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|0
1623033600000|2021-06-07 02:40:00|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|0
1623034200000|2021-06-07 02:50:00|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|0
1623034500000|2021-06-07 02:55:00|3807|3787|3807|3787|3807|3787|3807|3787|0
1623119400000|2021-06-08 02:30:00|4106.8|4094.8|4099.4|4087.4|4108.8|4096.8|4096|4084|52
1623119700000|2021-06-08 02:35:00|4100.2|4088.2|4088.7|4076.7|4100.5|4088.5|4084.5|4072.5|50
1623120000000|2021-06-08 02:40:00|4089|4077|4089.5|4077.5|4101.2|4089.2|4085.7|4073.7|55
1623120300000|2021-06-08 02:45:00|4090|4078|4093.3|4081.3|4095.7|4083.7|4081.5|4069.5|76
1623120600000|2021-06-08 02:50:00|4094|4082|4103|4091|4103.2|4091.2|4091.2|4079.2|106
1623120900000|2021-06-08 02:55:00|4103.2|4091.2|4085.7|4073.7|4106.7|4094.7|4083.5|4071.5|74
1623121200000|2021-06-08 03:00:00|4085.5|4073.5|4080|4068|4085.7|4073.7|4068.2|4056.2|78
1623121500000|2021-06-08 03:05:00|4079.8|4067.8|4079.5|4067.5|4083.5|4071.5|4075.5|4063.5|29
1623121800000|2021-06-08 03:10:00|4079.7|4067.7|4062.5|4050.5|4082|4070|4060.7|4048.7|64
1623122100000|2021-06-08 03:15:00|4062|4050|4058.2|4046.2|4062|4050|4052.2|4040.2|19
1623122400000|2021-06-08 03:20:00|4057.9|4045.9|4058.7|4046.7|4059|4047|4053.7|4041.7|10
1623122700000|2021-06-08 03:25:00|4058.5|4046.5|4058.2|4046.2|4060.2|4048.2|4052.7|4040.7|19
1623123000000|2021-06-08 03:30:00|4058.5|4046.5|4055.5|4043.5|4064.7|4052.7|4055|4043|18
1623123300000|2021-06-08 03:35:00|4056|4044|4065|4053|4067|4055|4054.5|4042.5|50
1623123600000|2021-06-08 03:40:00|4065.5|4053.5|4068.1|4056.1|4069.9|4057.9|4062.8|4050.8|78
1623123900000|2021-06-08 03:45:00|4068.4|4056.4|4063.1|4051.1|4068.4|4056.4|4061.1|4049.1|13
1623124200000|2021-06-08 03:50:00|4062.8|4050.8|4051.3|4039.3|4062.8|4050.8|4048.6|4036.6|60
1623124500000|2021-06-08 03:55:00|4049.8|4037.8|4057.1|4045.1|4057.6|4045.6|4049.8|4037.8|15
1623124800000|2021-06-08 04:00:00|4056.8|4044.8|4040.3|4028.3|4058.6|4046.6|4039.3|4027.3|21
1623125100000|2021-06-08 04:05:00|4040.6|4028.6|4024.3|4012.3|4043.4|4031.4|4021.1|4009.1|122
1623125400000|2021-06-08 04:10:00|4025.1|4013.1|4022.4|4010.4|4028.8|4016.8|4021.6|4009.6|21
1623125700000|2021-06-08 04:15:00|4021.6|4009.6|4007.8|3995.8|4027.3|4015.3|4001.1|3989.1|21
1623126000000|2021-06-08 04:20:00|4008.3|3996.3|4018|4006|4022.5|4010.5|4006.8|3994.8|14
1623126300000|2021-06-08 04:25:00|4017.5|4005.5|4014|4002|4017.5|4005.5|4009|3997|8
1623133800000|2021-06-08 06:30:00|4003.5|3991.5|4014|4002|4014.7|4002.7|3999.6|3987.6|40
1623134100000|2021-06-08 06:35:00|4013.5|4001.5|4001.7|3989.7|4015.2|4003.2|3997.2|3984.5|22
1623134400000|2021-06-08 06:40:00|4001.4|3989.4|3969.8|3957.8|4002.2|3990.2|3969.8|3957.8|125
1623134700000|2021-06-08 06:45:00|3970.3|3958.3|3975.3|3963.3|3981|3968.8|3959.8|3947.8|15
1623135000000|2021-06-08 06:50:00|3974.8|3962.8|3980.7|3968.7|3980.7|3968.7|3969|3957|15
1623135300000|2021-06-08 06:55:00|3981|3969|3973.5|3961.5|3985|3972|3973|3960|11
1623135600000|2021-06-08 07:00:00|3974|3962|3964.4|3952.4|3975.5|3963.5|3963.9|3950.4|50
1623135900000|2021-06-08 07:05:00|3964.9|3952.9|3959.7|3947.7|3968.4|3956.4|3959.7|3947.7|17
1623136200000|2021-06-08 07:10:00|3960.4|3948.4|3969.8|3957.8|3970.4|3958.4|3960.4|3948.4|14
1623136500000|2021-06-08 07:15:00|3970.1|3958.1|3969.8|3957.8|3971.6|3959.6|3964.1|3952.1|48
1623136800000|2021-06-08 07:20:00|3970.3|3958.3|3971.5|3959.5|3971.5|3959.5|3970.3|3958.3|54
1623137100000|2021-06-08 07:25:00|3971.3|3959.3|3977|3965|3980.8|3968.8|3970.1|3958.1|40
1623137400000|2021-06-08 07:30:00|3976.8|3964.8|3979.4|3967.4|3982.5|3970.5|3971.3|3959.3|31
1623137700000|2021-06-08 07:35:00|3979.6|3967.6|3989.1|3977.1|3989.6|3977.6|3979.6|3967.6|34
1623138000000|2021-06-08 07:40:00|3989.3|3977.3|4006.8|3994.8|4007.8|3995.8|3989.1|3977.1|85
1623138300000|2021-06-08 07:45:00|4006.5|3994.5|4013.1|4001.1|4016.1|4004.1|4004.8|3992.8|40
1623138600000|2021-06-08 07:50:00|4012.6|4000.6|4005.9|3993.9|4013.1|4001.1|4004.4|3992.4|62
1623138900000|2021-06-08 07:55:00|4005.2|3993.2|4008.7|3996.7|4011.6|3999.6|4004.7|3992.7|18
1623139200000|2021-06-08 08:00:00|4008.9|3996.9|4021.9|4009.9|4022.1|4010.1|4008.9|3996.9|21
1623139500000|2021-06-08 08:05:00|4022.1|4010.1|4019.4|4007.4|4022.6|4010.6|4010.9|3998.9|6
1623139800000|2021-06-08 08:10:00|4020.1|4008.1|4021.4|4009.4|4022.1|4010.1|4010.8|3998.8|0
1623140100000|2021-06-08 08:15:00|4021.6|4009.6|4041.3|4029.3|4042.1|4030.1|4021.4|4009.4|44
1623140400000|2021-06-08 08:20:00|4042.1|4030.1|4051.6|4039.6|4051.8|4039.8|4039.4|4027.4|4
1623140700000|2021-06-08 08:25:00|4052.3|4040.3|4047.1|4035.1|4062.8|4050.8|4043.3|4031.3|13
1623141000000|2021-06-08 08:30:00|4046.8|4034.8|4070.3|4058.3|4070.3|4058.3|4044.3|4032.3|28
1623141300000|2021-06-08 08:35:00|4070.1|4058.1|4078.6|4066.6|4081.1|4069.1|4057.6|4045.6|64
1623141600000|2021-06-08 08:40:00|4080.1|4068.1|4091|4079|4100.3|4088.3|4080.1|4068.1|55
1623141900000|2021-06-08 08:45:00|4090.3|4078.3|4077.1|4065.1|4090.8|4078.8|4074.6|4062.6|125
1623142200000|2021-06-08 08:50:00|4077.3|4065.3|4076.5|4064.5|4086|4074|4076.5|4064|18
1623142500000|2021-06-08 08:55:00|4077|4065|4080|4068|4084.5|4072.5|4073|4061|4
1623142800000|2021-06-08 09:00:00|4079.7|4067.7|4084.5|4072.5|4084.7|4072.7|4075.5|4063.5|56
1623143100000|2021-06-08 09:05:00|4084.2|4072.2|4097.4|4085.4|4097.4|4085.4|4077.7|4065.7|15
1623143400000|2021-06-08 09:10:00|4098.4|4086.4|4095.3|4083.3|4103.7|4091.7|4094|4082|172
1623143700000|2021-06-08 09:15:00|4095|4083|4095.3|4083.3|4100.3|4088.3|4094.6|4082.6|40
1623144000000|2021-06-08 09:20:00|4097.6|4085.6|4096.1|4084.1|4097.6|4085.6|4086.6|4074.6|97
1623144300000|2021-06-08 09:25:00|4095.3|4083.3|4102.3|4090.3|4103|4091|4089.1|4076.3|15
1623144600000|2021-06-08 09:30:00|4101.8|4089.8|4100.1|4088.1|4108.8|4096.8|4097.8|4083.8|29
1623144900000|2021-06-08 09:35:00|4099.8|4087.8|4103|4091|4107.6|4094.8|4094.8|4082.8|5
1623145200000|2021-06-08 09:40:00|4102.5|4090.5|4095.5|4083.5|4103|4091|4091.3|4079.3|24
1623145500000|2021-06-08 09:45:00|4096|4084|4086.2|4074.2|4096|4084|4083.7|4071.7|57
1623145800000|2021-06-08 09:50:00|4086|4074|4094.8|4082.8|4094.8|4082.8|4084.7|4072.7|58
1623146100000|2021-06-08 09:55:00|4094.6|4082.6|4088.6|4076.6|4105.8|4093.8|4088.6|4076.6|112
1623205800000|2021-06-09 02:30:00|4072.9|4056.9|4068.1|4056.1|4080.1|4065.6|4062.9|4046.6|16
1623206100000|2021-06-09 02:35:00|4068.6|4056.6|4070.9|4058.9|4072.4|4060.4|4053.4|4041.4|22
1623206400000|2021-06-09 02:40:00|4071.6|4059.6|4070.1|4058.1|4072.1|4060.1|4056.1|4044.1|29
1623206700000|2021-06-09 02:45:00|4070.6|4058.6|4062.8|4050.8|4083.6|4071.6|4061.6|4048.1|56
1623207000000|2021-06-09 02:50:00|4062.6|4050.6|4065.3|4053.3|4069.3|4057.3|4059.8|4047.8|21
1623207300000|2021-06-09 02:55:00|4066.3|4054.3|4075.1|4063.1|4076.6|4064.6|4066.3|4054.3|44
1623207600000|2021-06-09 03:00:00|4075.6|4063.6|4081.8|4069.8|4081.8|4069.8|4071.6|4059.6|78
1623207900000|2021-06-09 03:05:00|4082.1|4070.1|4084.3|4072.3|4090.3|4078.3|4078|4066|38
1623208200000|2021-06-09 03:10:00|4084.1|4072.1|4102.6|4090.6|4103.1|4091.1|4082.5|4070.5|34
1623208500000|2021-06-09 03:15:00|4102.3|4090.3|4104.3|4092.3|4104.5|4092.5|4094.5|4082.5|53
1623208800000|2021-06-09 03:20:00|4104.5|4092.5|4078|4066|4104.5|4092.5|4078|4066|47
1623209100000|2021-06-09 03:25:00|4078.3|4066.3|4071|4059|4078.3|4066.3|4066.8|4054.8|72
1623209400000|2021-06-09 03:30:00|4070.8|4058.8|4061|4049|4072.5|4060.5|4057|4045|3
1623209700000|2021-06-09 03:35:00|4061.5|4049.5|4059.3|4047.3|4062.3|4050.3|4058|4046|29
1623210000000|2021-06-09 03:40:00|4058.8|4046.8|4062.3|4050.3|4063.3|4051.3|4058.3|4046.3|0
1623210300000|2021-06-09 03:45:00|4062.7|4050.7|4061.2|4049.2|4063.2|4051.2|4060.7|4048.7|0
1623210600000|2021-06-09 03:50:00|4060.7|4048.7|4037.3|4025.3|4060.7|4048.7|4023.8|4011.8|38
1623210900000|2021-06-09 03:55:00|4036.5|4024.5|4034.8|4022.8|4036.8|4024.8|4023.3|4011.3|23
1623211200000|2021-06-09 04:00:00|4034.5|4022.5|4037.5|4021.5|4038.5|4025.8|4023.8|4011.8|0
1623211500000|2021-06-09 04:05:00|4037.3|4021.3|4036.3|4020.3|4037.8|4023.3|4025.5|4012.8|0
1623211800000|2021-06-09 04:10:00|4036.5|4020.5|4033.8|4017.8|4038|4021|4028.5|4013.5|7
1623212100000|2021-06-09 04:15:00|4034.3|4018.3|4027.7|4015.7|4034.3|4021|4024.3|4012.3|38
1623212400000|2021-06-09 04:20:00|4028|4016|4039.5|4027.5|4043.5|4031.5|4027.2|4015.2|28
1623212700000|2021-06-09 04:25:00|4040.5|4028.5|4051.3|4035.3|4051.8|4039.3|4033.3|4021.3|19
1623220200000|2021-06-09 06:30:00|4001.6|3985.6|3989|3977|4003.1|3988.1|3984.8|3972.8|46
1623220500000|2021-06-09 06:35:00|3989.8|3977.8|3996.8|3984.8|4002|3990|3988.3|3976.3|10
1623220800000|2021-06-09 06:40:00|3996.3|3984.3|3993|3981|3996.8|3984.8|3987.3|3975.3|38
1623221100000|2021-06-09 06:45:00|3992|3980|3999.8|3987.8|4000.5|3988|3981.8|3969.8|38
1623221400000|2021-06-09 06:50:00|3999.5|3987.5|4005|3993|4009|3997|3996.3|3984.3|47
1623221700000|2021-06-09 06:55:00|4005.2|3993.2|4001|3989|4006|3994|3993.5|3981.5|29
1623222000000|2021-06-09 07:00:00|4001.5|3989.5|3998|3986|4004.5|3992.5|3995.2|3983.2|33
1623222300000|2021-06-09 07:05:00|3998.2|3986.2|3997.2|3985.2|4002|3990|3989|3977|30
1623222600000|2021-06-09 07:10:00|3996.7|3984.7|3992.2|3980.2|3996.7|3984.7|3989|3977|22
1623222900000|2021-06-09 07:15:00|3991.9|3979.9|3992|3980|4000.9|3988.9|3987.7|3975.7|14
1623223200000|2021-06-09 07:20:00|3991.7|3979.7|3990.2|3978.2|3996.7|3984.7|3989.9|3977.9|5
1623223500000|2021-06-09 07:25:00|3989.9|3977.9|3999.4|3987.4|3999.4|3987.4|3989.2|3977.2|3
1623223800000|2021-06-09 07:30:00|3998.4|3986.4|3975.2|3963.2|3998.4|3986.4|3973.7|3961.7|27
1623224100000|2021-06-09 07:35:00|3974.9|3962.9|3969.6|3957.6|3982.7|3970.7|3969.6|3957.6|54
1623224400000|2021-06-09 07:40:00|3970.2|3958.2|3971.1|3959.1|3975.6|3963.1|3969.6|3957.6|97
1623224700000|2021-06-09 07:45:00|3971.6|3959.6|3977.4|3965.4|3981.6|3969.6|3971.4|3958.6|18
1623225000000|2021-06-09 07:50:00|3976.9|3964.9|3977.8|3965.8|3980.3|3968.3|3974.6|3962.6|11
1623225300000|2021-06-09 07:55:00|3978.3|3966.3|3967|3955|3979.1|3967.1|3966.5|3954.5|41
1623225600000|2021-06-09 08:00:00|3967.3|3955.3|3977.2|3965.2|3977.2|3965.2|3966|3954|22
1623225900000|2021-06-09 08:05:00|3979|3967|3996.5|3984.5|3996.5|3984.5|3977.3|3965.3|4
1623226200000|2021-06-09 08:10:00|3996|3984|3984.8|3972.8|3999.3|3987.3|3984.3|3972.3|10
1623226500000|2021-06-09 08:15:00|3984.3|3972.3|3983|3971|4001.5|3989.5|3982|3970|10
1623226800000|2021-06-09 08:20:00|3982.5|3970.5|3972|3960|3983|3971|3968.5|3956.5|20
1623227100000|2021-06-09 08:25:00|3971.8|3959.8|3968.2|3956.2|3973.2|3961.2|3965.2|3953.2|57
1623227400000|2021-06-09 08:30:00|3967.9|3955.9|3958.4|3946.4|3967.9|3955.9|3956.7|3944.7|26
1623227700000|2021-06-09 08:35:00|3958.7|3946.7|3971.2|3959.2|3977.9|3965.9|3958.2|3946.2|12
1623228000000|2021-06-09 08:40:00|3970.7|3958.7|3966.4|3954.4|3972.2|3960.2|3960.7|3948.7|20
1623228300000|2021-06-09 08:45:00|3964.7|3952.7|3961.9|3949.9|3966.5|3954.5|3961.7|3949.7|42
1623228600000|2021-06-09 08:50:00|3962.2|3950.2|3949.7|3937.7|3962.9|3950.9|3948.2|3936.2|71
1623228900000|2021-06-09 08:55:00|3949.2|3937.2|3940.2|3928.2|3950.5|3938.5|3930.9|3918.9|26
1623229200000|2021-06-09 09:00:00|3939.7|3927.7|3932.7|3920.7|3945.7|3933.7|3927.7|3915.7|25
1623229500000|2021-06-09 09:05:00|3932.9|3920.9|3928.9|3916.9|3942.2|3930.2|3926.9|3914.9|41
1623229800000|2021-06-09 09:10:00|3928.7|3916.7|3929.4|3917.4|3935.2|3923.2|3925.9|3913.9|9
1623230100000|2021-06-09 09:15:00|3928.9|3916.9|3922.4|3910.4|3933.4|3921.4|3913.1|3901.1|35
1623230400000|2021-06-09 09:20:00|3922.9|3910.9|3912.1|3900.1|3930.4|3918.4|3911.3|3899.3|80
1623230700000|2021-06-09 09:25:00|3911.8|3899.8|3924.6|3912.6|3924.6|3912.6|3899.8|3887.8|52
1623231000000|2021-06-09 09:30:00|3925.1|3913.1|3933.9|3921.9|3939.4|3927.4|3922.6|3910.6|51
1623231300000|2021-06-09 09:35:00|3933.6|3921.6|3911.6|3899.6|3935.9|3923.9|3911.6|3899.6|25
1623231600000|2021-06-09 09:40:00|3911.3|3899.3|3911.1|3899.1|3916.9|3904.1|3904.8|3892.8|31
1623231900000|2021-06-09 09:45:00|3911.3|3899.3|3905.6|3893.6|3921.1|3907.1|3905.6|3893.6|5
1623232200000|2021-06-09 09:50:00|3905.8|3893.8|3911.1|3899.1|3912.3|3900.3|3898.6|3886.6|58
1623232500000|2021-06-09 09:55:00|3911.6|3899.6|3912.8|3892.8|3925.3|3913.3|3911.6|3892.3|73
1623292200000|2021-06-10 02:30:00|3941.1|3929.1|3948.9|3936.9|3953.9|3941.9|3936.7|3924.7|5
1623292500000|2021-06-10 02:35:00|3949.2|3937.2|3943.3|3931.3|3949.2|3937.2|3939.5|3926.8|43
1623292800000|2021-06-10 02:40:00|3943|3931|3945.4|3933.4|3948.9|3936.9|3937.5|3925.5|54
1623293100000|2021-06-10 02:45:00|3946|3934|3956.6|3944.6|3961.1|3949.1|3946|3934|70
1623293400000|2021-06-10 02:50:00|3956.3|3944.3|3963.3|3951.3|3965.7|3952|3955|3939.5|12
1623293700000|2021-06-10 02:55:00|3963.1|3951.1|3954.4|3942.4|3963.3|3951.3|3950.3|3938.3|16
1623294000000|2021-06-10 03:00:00|3954.9|3942.9|3962.7|3950.7|3963|3951|3954.6|3942.6|8
1623294300000|2021-06-10 03:05:00|3962.2|3950.2|3950.9|3938.9|3962.2|3950.2|3948.7|3936.7|28
1623294600000|2021-06-10 03:10:00|3952|3940|3952|3940|3954.5|3942.5|3941.4|3929.4|33
1623294900000|2021-06-10 03:15:00|3952.3|3940.3|3949.3|3937.3|3956.4|3944.4|3947.5|3935.5|1
1623295200000|2021-06-10 03:20:00|3949|3937|3936.1|3924.1|3951.6|3939.6|3922.6|3910.6|50
1623295500000|2021-06-10 03:25:00|3936.3|3924.3|3937.5|3925.5|3939.3|3927.3|3934.3|3922.3|3
1623295800000|2021-06-10 03:30:00|3937.3|3925.3|3920.6|3908.6|3937.3|3925.3|3916.7|3904.4|22
1623296100000|2021-06-10 03:35:00|3922.4|3906.4|3904.3|3888.3|3923.1|3907.1|3899|3887|10
1623296400000|2021-06-10 03:40:00|3902.3|3890.3|3921|3905|3921.8|3906.6|3902.3|3888.8|1
1623296700000|2021-06-10 03:45:00|3921.3|3905.3|3912.2|3900.2|3924.8|3910.6|3911.9|3899.9|16
1623297000000|2021-06-10 03:50:00|3911.9|3899.9|3905.3|3893.3|3911.9|3899.9|3898.9|3886.9|30
1623297300000|2021-06-10 03:55:00|3905.5|3893.5|3912.2|3900.2|3912.2|3900.2|3903.6|3891.6|7
1623297600000|2021-06-10 04:00:00|3912.7|3900.7|3915.5|3903.5|3921.9|3908.1|3912.7|3899.9|7
1623297900000|2021-06-10 04:05:00|3915.8|3903.8|3920.6|3904.6|3927.6|3914.1|3915.8|3902.7|16
1623298200000|2021-06-10 04:10:00|3921.1|3905.1|3908|3896|3921.8|3907.1|3905.3|3891.6|38
1623298500000|2021-06-10 04:15:00|3907.8|3895.8|3906|3894|3911.8|3897.5|3894|3882|8
1623298800000|2021-06-10 04:20:00|3906.2|3894.2|3930.3|3914.3|3938.6|3925.3|3906.2|3894.2|15
1623299100000|2021-06-10 04:25:00|3923.3|3911.3|3928|3916|3932.6|3920.6|3919.3|3906.3|0
1623306600000|2021-06-10 06:30:00|3976.6|3964.6|3966.2|3954.2|3977.1|3965.1|3966.2|3954.2|74
1623306900000|2021-06-10 06:35:00|3966|3954|3950.7|3938.7|3966|3954|3950.2|3937.9|54
1623307200000|2021-06-10 06:40:00|3950.5|3938.5|3956|3944|3959|3947|3950.5|3937.2|1
1623307500000|2021-06-10 06:45:00|3956.3|3944.3|3962|3950|3965.8|3953.8|3956.3|3944.3|20
1623307800000|2021-06-10 06:50:00|3962.3|3950.3|3956.7|3944.7|3966.3|3952.8|3956.7|3944.7|0
1623308100000|2021-06-10 06:55:00|3955.9|3943.9|3960.2|3948.2|3960.4|3948.4|3954.4|3942.4|4
1623308400000|2021-06-10 07:00:00|3960.4|3948.4|3959.2|3947.2|3967.5|3955.5|3957.4|3945.4|0
1623308700000|2021-06-10 07:05:00|3959.7|3947.7|3960.9|3948.9|3966.9|3954.9|3959.2|3947.2|0
1623309000000|2021-06-10 07:10:00|3960.4|3948.4|3958.1|3946.1|3964.9|3952.9|3956.1|3944.1|0
1623309300000|2021-06-10 07:15:00|3958.4|3946.4|3951.2|3939.2|3958.4|3946.4|3942.2|3930.2|128
1623309600000|2021-06-10 07:20:00|3950.4|3938.4|3946.3|3934.3|3951.8|3939.8|3945.3|3933.3|21
1623309900000|2021-06-10 07:25:00|3946.8|3934.8|3961.7|3949.7|3963|3951|3946.8|3934.8|27
1623310200000|2021-06-10 07:30:00|3961.5|3949.5|3956|3944|3962.6|3950.6|3956|3944|5
1623310500000|2021-06-10 07:35:00|3955.8|3943.8|3956|3944|3956|3944|3950.2|3938.2|0
1623310800000|2021-06-10 07:40:00|3957|3945|3948.7|3936.7|3960.6|3948.6|3942.4|3930.4|48
1623311100000|2021-06-10 07:45:00|3948.9|3936.9|3949.5|3937.5|3953.5|3941.5|3942.9|3930.9|16
1623311400000|2021-06-10 07:50:00|3950|3938|3947.7|3935.7|3952.7|3940.7|3946.4|3934.4|0
1623311700000|2021-06-10 07:55:00|3948|3936|3942.1|3930.1|3949.5|3937.5|3942.1|3930.1|60
1623312000000|2021-06-10 08:00:00|3942.3|3930.3|3927.6|3915.6|3943.9|3931.9|3925|3913|32
1623312300000|2021-06-10 08:05:00|3927.8|3915.8|3932.9|3920.9|3936.7|3924.7|3926.4|3914.4|11
1623312600000|2021-06-10 08:10:00|3932.4|3920.4|3928.6|3916.6|3934.9|3922.9|3926.1|3914.1|26
1623312900000|2021-06-10 08:15:00|3928.1|3916.1|3921.3|3909.3|3928.1|3916.1|3917|3905|71
1623313200000|2021-06-10 08:20:00|3921.5|3909.5|3921|3909|3924|3912|3918|3906|0
1623313500000|2021-06-10 08:25:00|3921.5|3909.5|3932|3920|3933.3|3921.3|3921.5|3909.5|16
1623313800000|2021-06-10 08:30:00|3932.5|3920.5|3943.1|3931.1|3943.1|3931.1|3930.5|3918.5|25
1623314100000|2021-06-10 08:35:00|3943.3|3931.3|3935.8|3923.8|3943.3|3931.3|3935.1|3923.1|3
1623314400000|2021-06-10 08:40:00|3935.1|3923.1|3949.4|3937.4|3950.1|3938.1|3932.8|3920.8|18
1623314700000|2021-06-10 08:45:00|3949.9|3937.9|3950.6|3938.6|3959.9|3947.9|3948.4|3936.4|16
1623315000000|2021-06-10 08:50:00|3949.8|3937.8|3947.7|3931.7|3952.1|3940.1|3944.1|3930.9|2
1623315300000|2021-06-10 08:55:00|3947.9|3931.9|3934.4|3922.4|3949.9|3937.4|3933.5|3921.5|7
1623315600000|2021-06-10 09:00:00|3934.2|3922.2|3952|3940|3953.3|3941.3|3934.2|3922.2|1
1623315900000|2021-06-10 09:05:00|3951.7|3939.7|3950.2|3938.2|3954.7|3942.7|3945.7|3932.2|10
1623316200000|2021-06-10 09:10:00|3950.5|3938.5|3946.5|3934.5|3958.2|3946.2|3945.2|3933.2|0
1623316500000|2021-06-10 09:15:00|3946.7|3934.7|3940.2|3928.2|3948.2|3936.2|3939|3927|9
1623316800000|2021-06-10 09:20:00|3940.5|3928.5|3925.8|3913.8|3942.5|3930.5|3917.4|3903.9|14
1623317100000|2021-06-10 09:25:00|3928.3|3912.3|3923|3911|3931.1|3917.8|3919.5|3906.8|1
1623317400000|2021-06-10 09:30:00|3922|3910|3910|3898|3922|3910|3910|3898|36
1623317700000|2021-06-10 09:35:00|3909.8|3897.8|3873.7|3861.7|3921|3907.8|3870.3|3858.3|40
1623318000000|2021-06-10 09:40:00|3871.6|3859.6|3865.5|3849.5|3876.7|3863.2|3846.9|3832.5|20
1623318300000|2021-06-10 09:45:00|3864.8|3848.8|3872.8|3860.8|3874.6|3862.6|3858|3842.9|0
1623318600000|2021-06-10 09:50:00|3872.6|3860.6|3886.3|3874.3|3886.9|3874.9|3870.3|3858.3|74
1623318900000|2021-06-10 09:55:00|3886.9|3874.9|3883.8|3867.8|3886.9|3874.9|3873.1|3858.7|269
1623378600000|2021-06-11 02:30:00|3796.4|3780.4|3789.2|3777.2|3811.9|3795.8|3787.9|3770.6|61
1623378900000|2021-06-11 02:35:00|3789.5|3777.5|3811.3|3799.3|3816.2|3804.2|3789.5|3777.5|186
1623379200000|2021-06-11 02:40:00|3810.8|3798.8|3801.4|3789.4|3811.4|3798.8|3799.6|3787.6|86
1623379500000|2021-06-11 02:45:00|3802|3790|3805.8|3793.8|3819|3806.3|3802|3790|53
1623379800000|2021-06-11 02:50:00|3805.5|3793.5|3813.3|3801.3|3815.1|3803.1|3798.4|3786.4|31
1623380100000|2021-06-11 02:55:00|3814.1|3802.1|3816.8|3804.8|3820|3808|3812.8|3800|10
1623380400000|2021-06-11 03:00:00|3816.6|3804.6|3820.7|3808.7|3821.2|3809.2|3814.5|3801.5|20
1623380700000|2021-06-11 03:05:00|3821.3|3809.3|3816.3|3804.3|3822|3810|3815.8|3803.8|41
1623381000000|2021-06-11 03:10:00|3816.5|3804.5|3814.9|3802.9|3818.9|3806.9|3810.9|3798.9|12
1623381300000|2021-06-11 03:15:00|3815.1|3803.1|3812.3|3800.3|3818|3806|3808.6|3796.6|10
1623381600000|2021-06-11 03:20:00|3812.1|3800.1|3808.4|3796.4|3814.3|3802.3|3805.1|3793.1|1
1623381900000|2021-06-11 03:25:00|3808.6|3796.6|3808.4|3796.4|3812.9|3800.9|3808.4|3796.4|0
1623382200000|2021-06-11 03:30:00|3808.6|3796.6|3805.8|3793.8|3811.7|3799.7|3805.3|3793.3|4
1623382500000|2021-06-11 03:35:00|3806.3|3794.3|3808.8|3796.8|3811.5|3799.5|3805.8|3793.8|21
1623382800000|2021-06-11 03:40:00|3808.5|3796.5|3809.1|3797.1|3812.7|3800.7|3807.9|3795.9|27
1623383100000|2021-06-11 03:45:00|3809.3|3797.3|3808.9|3796.9|3812|3800|3808.4|3796.4|0
1623383400000|2021-06-11 03:50:00|3809.7|3797.7|3812.5|3800.5|3812.5|3800.5|3809.4|3797.4|9
1623383700000|2021-06-11 03:55:00|3812.3|3800.3|3811.7|3799.7|3812.5|3800.5|3811.2|3799.2|1
1623384000000|2021-06-11 04:00:00|3812|3800|3810.7|3798.7|3812.9|3800.9|3810.7|3798.7|6
1623384300000|2021-06-11 04:05:00|3810.2|3798.2|3810.1|3798.1|3810.5|3798.5|3807.3|3795.3|1
1623384600000|2021-06-11 04:10:00|3808.9|3796.9|3806.9|3794.9|3808.9|3796.9|3806.9|3794.9|0
1623384900000|2021-06-11 04:15:00|3806.1|3794.1|3805.2|3793.2|3808.1|3796.1|3804.8|3792.8|26
1623385200000|2021-06-11 04:20:00|3805|3793|3805.8|3793.8|3806.8|3794.8|3804.2|3792.2|31
1623385500000|2021-06-11 04:25:00|3805.5|3793.5|3803|3791|3807.9|3795.9|3803|3791|35
1623393000000|2021-06-11 06:30:00|3787.9|3771.9|3803.9|3791.9|3804.9|3792.9|3784.6|3771.1|20
1623393300000|2021-06-11 06:35:00|3802.9|3790.9|3811|3799|3812.6|3800.6|3799.5|3787.5|50
1623393600000|2021-06-11 06:40:00|3811.8|3799.8|3803|3791|3823.8|3811.8|3803|3791|13
1623393900000|2021-06-11 06:45:00|3803.2|3791.2|3795.1|3783.1|3805.5|3793.5|3789.5|3776.3|13
1623394200000|2021-06-11 06:50:00|3795.4|3783.4|3793.7|3781.7|3798.2|3786.2|3793|3779.5|26
1623394500000|2021-06-11 06:55:00|3794|3782|3794.8|3782.8|3802.5|3789.2|3790.6|3778.6|14
1623394800000|2021-06-11 07:00:00|3794.3|3782.3|3795|3783|3800.4|3788.4|3793.2|3781.2|6
1623395100000|2021-06-11 07:05:00|3795.3|3783.3|3783.3|3771.3|3795.8|3783.8|3770.6|3758.6|19
1623395400000|2021-06-11 07:10:00|3783.6|3771.6|3806.9|3794.9|3806.9|3794.9|3783.6|3771.6|4
1623395700000|2021-06-11 07:15:00|3807.6|3795.6|3805.9|3793.9|3810.1|3798.1|3801.6|3789.6|5
1623396000000|2021-06-11 07:20:00|3805.7|3793.7|3817.2|3805.2|3821.4|3809.4|3803.5|3789|10
1623396300000|2021-06-11 07:25:00|3817.4|3805.4|3809.5|3797.5|3821.8|3809.8|3808.4|3795|6
1623396600000|2021-06-11 07:30:00|3811.3|3795.3|3809.2|3797.2|3816.7|3804.2|3806.2|3792.5|0
1623396900000|2021-06-11 07:35:00|3810.7|3798.7|3811.7|3799.7|3817|3805|3809.7|3797.7|0
1623397200000|2021-06-11 07:40:00|3813.2|3801.2|3800.4|3788.4|3813.9|3801.9|3796.9|3781.7|11
1623397500000|2021-06-11 07:45:00|3800.9|3788.9|3796.9|3784.9|3805.7|3793.2|3795.9|3782.4|0
1623397800000|2021-06-11 07:50:00|3799.4|3783.4|3788.9|3776.9|3801|3787.7|3787.4|3775.4|0
1623398100000|2021-06-11 07:55:00|3788.5|3776.5|3783.5|3771.5|3795.5|3783.5|3776.3|3764.3|10
1623398400000|2021-06-11 08:00:00|3783.8|3771.8|3777.3|3765.3|3783.8|3771.8|3774|3759.8|26
1623398700000|2021-06-11 08:05:00|3777.6|3765.6|3787.7|3775.7|3791.2|3779.2|3777.6|3765.6|16
1623399000000|2021-06-11 08:10:00|3787|3775|3786.5|3774.5|3787.4|3775.4|3782.1|3770.1|8
1623399300000|2021-06-11 08:15:00|3786.3|3774.3|3759.3|3747.3|3786.3|3774.3|3759.3|3746.3|20
1623399600000|2021-06-11 08:20:00|3759|3747|3740.1|3728.1|3765.8|3753.8|3740.1|3728.1|161
1623399900000|2021-06-11 08:25:00|3739.9|3727.9|3750.8|3738.8|3751.6|3739.6|3738.1|3726.1|64
1623400200000|2021-06-11 08:30:00|3750.5|3738.5|3752|3740|3756.9|3744.9|3745.3|3733.3|54
1623400500000|2021-06-11 08:35:00|3751.5|3739.5|3742.3|3730.3|3754|3742|3738.1|3726.1|6
1623400800000|2021-06-11 08:40:00|3742.6|3730.6|3734.3|3722.3|3742.6|3730.6|3730|3718|34
1623401100000|2021-06-11 08:45:00|3735.1|3723.1|3744.4|3732.4|3745.2|3733.2|3734.6|3722.6|27
1623401400000|2021-06-11 08:50:00|3744.7|3732.7|3732.6|3720.6|3744.7|3732.7|3731.4|3719.4|4
1623401700000|2021-06-11 08:55:00|3732.9|3720.9|3719.5|3707.5|3734|3722|3712.1|3699.7|87
1623402000000|2021-06-11 09:00:00|3718|3706|3706.4|3694.4|3721.5|3709.5|3704.7|3691.9|32
1623402300000|2021-06-11 09:05:00|3707.9|3691.9|3708.6|3692.6|3713.3|3701.3|3699.6|3686.9|17
1623402600000|2021-06-11 09:10:00|3706.8|3694.8|3710.5|3698.5|3712.9|3700.9|3705.6|3693.6|55
1623402900000|2021-06-11 09:15:00|3710.8|3698.8|3712.9|3700.9|3717.5|3705.5|3710.1|3698.1|39
1623403200000|2021-06-11 09:20:00|3713.2|3701.2|3703.8|3691.8|3714.1|3702.1|3702.5|3689|71
1623403500000|2021-06-11 09:25:00|3703.5|3691.5|3700.9|3684.9|3710.2|3698.2|3698.9|3684.1|28
1623403800000|2021-06-11 09:30:00|3701.4|3685.4|3681|3669|3705.4|3691.2|3678.6|3666.6|43
1623404100000|2021-06-11 09:35:00|3680.5|3668.5|3680|3668|3689.7|3675.3|3673.1|3659.8|24
1623404400000|2021-06-11 09:40:00|3679.7|3667.7|3663.1|3647.1|3679.9|3667.9|3657.8|3645.1|51
1623404700000|2021-06-11 09:45:00|3662.7|3646.7|3656.4|3644.4|3662.7|3647.6|3648.6|3636.6|75
1623405000000|2021-06-11 09:50:00|3657.5|3645.5|3666.5|3654.5|3672.6|3658.3|3657|3645|43
1623405300000|2021-06-11 09:55:00|3666.4|3654.4|3686.7|3670.7|3694.7|3680.5|3666.4|3654.4|165
1623637800000|2021-06-14 02:30:00|3570.6|3550.6|3507.8|3495.8|3570.6|3550.6|3501|3488.2|136
1623638100000|2021-06-14 02:35:00|3509|3497|3510.8|3498.8|3521|3509|3507.3|3494.8|70
1623638400000|2021-06-14 02:40:00|3511.3|3499.3|3508.1|3492.1|3520.6|3508.6|3502.6|3490.6|164
1623638700000|2021-06-14 02:45:00|3508|3492|3487.9|3475.9|3508.1|3493.6|3483.6|3471.6|247
1623639000000|2021-06-14 02:50:00|3488.6|3476.6|3487.6|3475.6|3488.9|3476.9|3476.9|3464.9|129
1623639300000|2021-06-14 02:55:00|3487.9|3475.9|3505.9|3493.9|3510.9|3498.9|3487.9|3475.9|43
1623639600000|2021-06-14 03:00:00|3505.8|3493.8|3502.1|3490.1|3508.1|3496.1|3501.1|3489.1|15
1623639900000|2021-06-14 03:05:00|3502.3|3490.3|3497.6|3485.6|3506.6|3494.6|3494|3482|12
1623640200000|2021-06-14 03:10:00|3497.5|3485.5|3494.5|3482.5|3498.5|3485.5|3489.6|3476.9|51
1623640500000|2021-06-14 03:15:00|3494.6|3482.6|3494.8|3482.8|3502.1|3488.8|3492|3477.8|0
1623640800000|2021-06-14 03:20:00|3495|3483|3497.8|3485.8|3502.3|3490.3|3490|3478|11
1623641100000|2021-06-14 03:25:00|3498.3|3486.3|3495.6|3479.6|3501.1|3488.3|3493.1|3479.6|0
1623641400000|2021-06-14 03:30:00|3496.1|3480.1|3495|3483|3500.6|3488.6|3492.6|3479.1|10
1623641700000|2021-06-14 03:35:00|3495.1|3483.1|3491|3479|3499.1|3484.6|3490.6|3477.8|0
1623642000000|2021-06-14 03:40:00|3491.1|3479.1|3477.2|3465.2|3491.5|3479.5|3477.2|3465.2|73
1623642300000|2021-06-14 03:45:00|3476.9|3464.9|3474.6|3462.6|3479.8|3467.8|3473.2|3461.2|53
1623642600000|2021-06-14 03:50:00|3474.2|3462.2|3468.4|3456.4|3474.2|3462.2|3464.5|3452.5|167
1623642900000|2021-06-14 03:55:00|3467.9|3455.9|3434.9|3422.9|3467.9|3455.9|3429.6|3417.6|197
1623643200000|2021-06-14 04:00:00|3434.6|3422.6|3429|3417|3442.1|3430.1|3419.9|3406.8|172
1623643500000|2021-06-14 04:05:00|3427.8|3415.8|3437.3|3425.3|3462.7|3448.1|3427.6|3415.6|88
1623643800000|2021-06-14 04:10:00|3437.4|3425.4|3403|3391|3443.4|3429.9|3401.5|3389.5|47
1623644100000|2021-06-14 04:15:00|3402.5|3390.5|3407.2|3395.2|3413.5|3397.5|3399.1|3386.4|46
1623644400000|2021-06-14 04:20:00|3406.9|3394.9|3359.5|3347.5|3409.1|3397.1|3344.3|3332.2|216
1623644700000|2021-06-14 04:25:00|3360|3344|3322.8|3310.8|3360|3346.7|3319.2|3307.2|192
1623652200000|2021-06-14 06:30:00|3324.2|3312.2|3333.9|3313.9|3334.6|3314.6|3282.5|3262.5|12
1623652500000|2021-06-14 06:35:00|3335.2|3315.2|3350.4|3330.4|3350.4|3330.4|3293.3|3273.3|34
1623652800000|2021-06-14 06:40:00|3352.1|3332.1|3352.9|3340.9|3354.6|3340.9|3345.7|3328.5|55
1623653100000|2021-06-14 06:45:00|3353.1|3341.1|3436.2|3424.2|3442.2|3430.2|3350.9|3338.9|120
1623653400000|2021-06-14 06:50:00|3436.3|3424.3|3382.9|3370.9|3438.8|3426.8|3381.6|3366.9|239
1623653700000|2021-06-14 06:55:00|3383.6|3371.6|3400|3388|3408.4|3391.6|3366.7|3353.7|5
1623654000000|2021-06-14 07:00:00|3399.8|3387.8|3426.8|3410.8|3431.3|3419.3|3385.8|3373.8|33
1623654300000|2021-06-14 07:05:00|3426.3|3410.3|3436.8|3420.8|3438.8|3423|3413.6|3399.8|14
1623654600000|2021-06-14 07:10:00|3434.6|3422.6|3433.4|3421.4|3444.6|3431.9|3429.1|3416.4|131
1623654900000|2021-06-14 07:15:00|3433.1|3421.1|3418.3|3406.3|3439.4|3421.4|3417.7|3403.5|34
1623655200000|2021-06-14 07:20:00|3418.9|3406.9|3426.6|3410.6|3435.1|3421.8|3417.3|3404.4|10
1623655500000|2021-06-14 07:25:00|3426.3|3410.3|3413.9|3401.9|3427.2|3411.7|3409.7|3397.7|20
1623655800000|2021-06-14 07:30:00|3414.2|3402.2|3424.9|3412.9|3428.7|3416.2|3407.7|3395.7|18
1623656100000|2021-06-14 07:35:00|3424.5|3412.5|3424.6|3412.6|3436.3|3424.3|3416.7|3403.7|16
1623656400000|2021-06-14 07:40:00|3423.4|3411.4|3410.8|3398.8|3423.4|3411.4|3410.5|3398.5|10
1623656700000|2021-06-14 07:45:00|3411.5|3399.5|3419.5|3407.5|3422|3408|3409.3|3397.3|7
1623657000000|2021-06-14 07:50:00|3419.2|3407.2|3426.5|3414.5|3427.2|3415.2|3416.2|3404.2|0
1623657300000|2021-06-14 07:55:00|3427|3415|3419.5|3407.5|3430.4|3418|3419.5|3407.5|0
1623657600000|2021-06-14 08:00:00|3418.7|3406.7|3416|3404|3420.2|3408.2|3410.8|3398.8|13
1623657900000|2021-06-14 08:05:00|3415.5|3403.5|3421.3|3409.3|3421.8|3409.8|3410.1|3398.1|9
1623658200000|2021-06-14 08:10:00|3421.2|3409.2|3422.3|3410.3|3428.8|3416.8|3421.2|3407.3|7
1623658500000|2021-06-14 08:15:00|3423.3|3411.3|3424.6|3412.6|3426.6|3414.6|3421.6|3409|0
1623658800000|2021-06-14 08:20:00|3424.1|3412.1|3419|3407|3428.3|3416.3|3416.6|3404.6|20
1623659100000|2021-06-14 08:25:00|3418.3|3406.3|3416.2|3404.2|3419.7|3407.7|3416.2|3404.2|30
1623659400000|2021-06-14 08:30:00|3415.8|3403.8|3412|3400|3422.1|3410.1|3410.5|3398.5|29
1623659700000|2021-06-14 08:35:00|3411.3|3399.3|3388.5|3376.5|3411.3|3399.3|3385.3|3372|45
1623660000000|2021-06-14 08:40:00|3390.2|3378.2|3386.7|3374.7|3393|3381|3385.9|3372.7|3
1623660300000|2021-06-14 08:45:00|3386.4|3374.4|3352.6|3340.6|3386.4|3374.4|3347.9|3334.2|11
1623660600000|2021-06-14 08:50:00|3352.3|3340.3|3339.4|3327.4|3366.9|3353.2|3337.9|3325.9|11
1623660900000|2021-06-14 08:55:00|3339.6|3327.6|3361|3349|3369.2|3355|3338.6|3326.6|35
1623661200000|2021-06-14 09:00:00|3360.5|3348.5|3357.4|3345.4|3363.8|3349.3|3349.4|3336.5|5
1623661500000|2021-06-14 09:05:00|3356.4|3344.4|3346.8|3334.8|3359.3|3347.3|3346.6|3334.6|4
1623661800000|2021-06-14 09:10:00|3347|3335|3346.4|3334.4|3351.3|3339.3|3342.8|3330.8|1
1623662100000|2021-06-14 09:15:00|3346.6|3334.6|3366.4|3354.4|3367.8|3355.3|3344.9|3332.9|6
1623662400000|2021-06-14 09:20:00|3366.3|3354.3|3365.9|3353.9|3372.9|3360.9|3359.8|3347.8|12
1623662700000|2021-06-14 09:25:00|3366.2|3354.2|3381.3|3369.3|3381.3|3369.3|3366.2|3354.2|55
1623663000000|2021-06-14 09:30:00|3380.9|3368.9|3376.9|3364.9|3384.5|3372.5|3373.5|3361.5|19
1623663300000|2021-06-14 09:35:00|3377|3365|3396.6|3384.6|3396.6|3384.6|3371.4|3359.4|64
1623663600000|2021-06-14 09:40:00|3397.1|3385.1|3390.5|3378.5|3400.4|3387.4|3388.4|3376.4|74
1623663900000|2021-06-14 09:45:00|3389.4|3377.4|3385.8|3373.8|3392.1|3380.1|3385.3|3373.3|1
1623664200000|2021-06-14 09:50:00|3385.6|3373.6|3386.1|3374.1|3389.4|3377.4|3383.3|3371.3|8
1623664500000|2021-06-14 09:55:00|3385.6|3373.6|3396.3|3384.3|3397|3385|3385|3373|109
1623724200000|2021-06-15 02:30:00|3416.2|3404.2|3454.9|3442.9|3465.2|3453.2|3415.5|3403.5|59
1623724500000|2021-06-15 02:35:00|3454.7|3442.7|3454.4|3442.4|3458.8|3445.3|3434.2|3418.2|28
1623724800000|2021-06-15 02:40:00|3454.8|3442.8|3457.9|3445.9|3461.4|3449.4|3448.4|3436.4|63
1623725100000|2021-06-15 02:45:00|3458.7|3446.7|3460.9|3448.9|3465.4|3453.4|3453.1|3437.1|147
1623725400000|2021-06-15 02:50:00|3460.5|3448.5|3460.5|3448.5|3464|3452|3459.6|3447.6|78
1623725700000|2021-06-15 02:55:00|3461.2|3449.2|3444.2|3428.2|3462.4|3450.4|3444.2|3428.2|255
1623726000000|2021-06-15 03:00:00|3444.5|3428.5|3438.5|3426.5|3446|3433.7|3436.5|3424.5|4
1623726300000|2021-06-15 03:05:00|3440.4|3428.4|3440.7|3428.7|3447.5|3435.5|3439.2|3427.2|13
1623726600000|2021-06-15 03:10:00|3439.8|3427.8|3442.5|3430.5|3445.3|3431.4|3438.2|3426.2|66
1623726900000|2021-06-15 03:15:00|3443|3431|3445.6|3433.6|3445.6|3433.6|3439.2|3427.2|74
1623727200000|2021-06-15 03:20:00|3445.1|3433.1|3449.1|3437.1|3452.1|3440.1|3441.9|3429.9|21
1623727500000|2021-06-15 03:25:00|3449.6|3437.6|3457.8|3445.8|3460.6|3448.6|3449.1|3437.1|40
1623727800000|2021-06-15 03:30:00|3457.6|3445.6|3452.5|3440.5|3462.5|3450.5|3449.6|3437.6|15
1623728100000|2021-06-15 03:35:00|3452.3|3440.3|3452.6|3440.6|3453.1|3441.1|3448|3436|9
1623728400000|2021-06-15 03:40:00|3453.1|3441.1|3440.9|3428.9|3453.1|3441.1|3437.7|3425.7|9
1623728700000|2021-06-15 03:45:00|3441.1|3429.1|3442.3|3430.3|3443.4|3431.4|3439.8|3427.8|2
1623729000000|2021-06-15 03:50:00|3442|3430|3436.3|3424.3|3442|3430|3433.2|3421.2|27
1623729300000|2021-06-15 03:55:00|3436.9|3424.9|3436.1|3424.1|3438.7|3424.9|3429.5|3417.5|8
1623729600000|2021-06-15 04:00:00|3435.9|3423.9|3437.4|3425.4|3440.9|3428.9|3434|3422|8
1623729900000|2021-06-15 04:05:00|3438.1|3426.1|3436.1|3424.1|3439.1|3427.1|3431.2|3417.1|0
1623730200000|2021-06-15 04:10:00|3435.6|3423.6|3448.5|3436.5|3449.9|3437.9|3432.6|3420.6|12
1623730500000|2021-06-15 04:15:00|3448.3|3436.3|3440.9|3428.9|3449.3|3436.3|3437.7|3425.7|1
1623730800000|2021-06-15 04:20:00|3441|3429|3447.9|3435.9|3447.9|3435.9|3439|3426.5|3
1623731100000|2021-06-15 04:25:00|3447|3435|3446.9|3434.9|3452.7|3440.7|3444.7|3432.7|15
1623738600000|2021-06-15 06:30:00|3508.6|3496.6|3506.8|3494.8|3560.7|3540.7|3506|3494|100
1623738900000|2021-06-15 06:35:00|3508.6|3496.6|3517.8|3505.8|3517.8|3505.8|3505.4|3493.4|21
1623739200000|2021-06-15 06:40:00|3518.1|3506.1|3518.3|3502.3|3533.7|3521.7|3516.4|3502.3|60
1623739500000|2021-06-15 06:45:00|3516.8|3504.8|3519.7|3503.7|3532.4|3520.4|3513.6|3500.6|71
1623739800000|2021-06-15 06:50:00|3516.9|3504.9|3519|3507|3524.3|3512.3|3512|3499.4|54
1623740100000|2021-06-15 06:55:00|3520.7|3508.7|3521.2|3505.2|3526.7|3510|3517.8|3499.9|35
1623740400000|2021-06-15 07:00:00|3520.4|3504.4|3518.4|3506.4|3523.4|3510.4|3514.7|3501.3|5
1623740700000|2021-06-15 07:05:00|3518.3|3506.3|3521.8|3509.8|3522.9|3510.9|3516.4|3504.4|6
1623741000000|2021-06-15 07:10:00|3521.9|3509.9|3519|3507|3527.9|3515.9|3516.6|3502.8|4
1623741300000|2021-06-15 07:15:00|3519.5|3507.5|3519.4|3507.4|3520.8|3508.8|3516.6|3502.2|11
1623741600000|2021-06-15 07:20:00|3519.6|3507.6|3522.8|3506.8|3525.6|3513.6|3519.6|3504.8|7
1623741900000|2021-06-15 07:25:00|3524.9|3504.9|3516.6|3504.6|3524.9|3506.9|3505.9|3493.6|56
1623742200000|2021-06-15 07:30:00|3515.6|3503.6|3516.2|3504.2|3530.8|3518.8|3513.6|3501.6|25
1623742500000|2021-06-15 07:35:00|3515.7|3503.7|3524.1|3508.1|3526.4|3512.2|3515.7|3502.4|2
1623742800000|2021-06-15 07:40:00|3523|3507|3527.4|3515.4|3534.1|3522.1|3520.9|3507|4
1623743100000|2021-06-15 07:45:00|3526.9|3514.9|3532|3520|3533.4|3521.4|3520.4|3508.4|20
1623743400000|2021-06-15 07:50:00|3532.9|3520.9|3558.6|3546.6|3559.2|3547.2|3532.9|3520.9|24
1623743700000|2021-06-15 07:55:00|3558.1|3546.1|3580.5|3564.5|3586|3572|3547.7|3535.7|28
1623744000000|2021-06-15 08:00:00|3580.8|3564.8|3579.4|3563.4|3583.3|3571.3|3574.2|3559.5|3
1623744300000|2021-06-15 08:05:00|3578.9|3562.9|3594.7|3582.7|3598.7|3586.7|3566.9|3549.2|0
1623744600000|2021-06-15 08:10:00|3594.2|3582.2|3599.3|3587.3|3599.3|3587.3|3584.4|3572.4|45
1623744900000|2021-06-15 08:15:00|3599.4|3587.4|3596.3|3584.3|3608.2|3596.2|3594.8|3582.8|18
1623745200000|2021-06-15 08:20:00|3596.2|3584.2|3600.6|3588.6|3604.3|3592.3|3595.3|3581.3|3
1623745500000|2021-06-15 08:25:00|3600.1|3588.1|3581.6|3569.6|3600.9|3588.9|3580.6|3564.9|1
1623745800000|2021-06-15 08:30:00|3586.2|3570.2|3575.1|3563.1|3588.9|3574.6|3570|3556.8|0
1623746100000|2021-06-15 08:35:00|3576.8|3560.8|3570.7|3558.7|3577.6|3565.6|3562.9|3550.9|9
1623746400000|2021-06-15 08:40:00|3572.2|3560.2|3573.6|3561.6|3579.5|3567.5|3569.7|3557.7|6
1623746700000|2021-06-15 08:45:00|3573.1|3561.1|3558.2|3546.2|3573.1|3561.1|3553.3|3540.8|5
1623747000000|2021-06-15 08:50:00|3558.3|3546.3|3569.6|3557.6|3573.8|3561.1|3558.3|3546.3|2
1623747300000|2021-06-15 08:55:00|3569.7|3557.7|3595.7|3583.7|3596.2|3584.2|3569.7|3557.7|1
1623747600000|2021-06-15 09:00:00|3596.1|3584.1|3596.6|3584.6|3597.7|3585.7|3588.6|3576.6|9
1623747900000|2021-06-15 09:05:00|3596.2|3584.2|3585.9|3573.9|3600.8|3588.8|3582.2|3570.2|11
1623748200000|2021-06-15 09:10:00|3585.5|3573.5|3564.2|3548.2|3585.9|3573.9|3563.7|3547.7|22
1623748500000|2021-06-15 09:15:00|3564.8|3548.8|3570.9|3558.9|3587.3|3569.7|3560.5|3546.5|58
1623748800000|2021-06-15 09:20:00|3570.5|3558.5|3574.4|3562.4|3575.9|3563.9|3565.1|3551.7|45
1623749100000|2021-06-15 09:25:00|3574.9|3562.9|3596.5|3584.5|3596.5|3584.5|3573.4|3561.4|5
1623749400000|2021-06-15 09:30:00|3596.2|3584.2|3600|3588|3601|3589|3589.3|3577.3|5
1623749700000|2021-06-15 09:35:00|3599.5|3587.5|3597.6|3581.6|3614.8|3602.8|3590.6|3576.3|49
1623750000000|2021-06-15 09:40:00|3598.1|3582.1|3603.8|3587.8|3608.9|3592.9|3595.8|3579.3|8
1623750300000|2021-06-15 09:45:00|3603.2|3587.2|3600.2|3588.2|3610.4|3598.4|3600.2|3587|2
1623750600000|2021-06-15 09:50:00|3601.1|3589.1|3598.5|3586.5|3605|3593|3596.5|3584.5|7
1623750900000|2021-06-15 09:55:00|3597.8|3585.8|3607.8|3591.8|3609.2|3595.9|3597.5|3585.5|39
1623810600000|2021-06-16 02:30:00|3554.7|3538.7|3544.7|3528.7|3563.3|3547|3539.2|3526.2|0
1623810900000|2021-06-16 02:35:00|3542.9|3530.9|3525.4|3513.4|3547.9|3535.4|3525.4|3511.1|15
1623811200000|2021-06-16 02:40:00|3525|3513|3511.2|3495.2|3534.1|3520.6|3497.4|3477.4|25
1623811500000|2021-06-16 02:45:00|3511.9|3495.9|3517|3501|3528.7|3510.6|3508.3|3494.8|10
1623811800000|2021-06-16 02:50:00|3516.8|3500.8|3516.4|3500.4|3521.8|3509.8|3512.6|3496.8|17
1623812100000|2021-06-16 02:55:00|3516.3|3500.3|3512.5|3500.5|3518.8|3504.4|3512|3499.1|4
1623812400000|2021-06-16 03:00:00|3512.6|3500.6|3521.5|3509.5|3522.4|3510.4|3509.5|3497.5|22
1623812700000|2021-06-16 03:05:00|3521.7|3509.7|3516.5|3504.5|3525.8|3513.8|3515.1|3503.1|26
1623813000000|2021-06-16 03:10:00|3516|3504|3510|3498|3516|3504|3505.4|3493.4|11
1623813300000|2021-06-16 03:15:00|3509.8|3497.8|3514.7|3498.7|3520.9|3508.9|3509.8|3496.6|18
1623813600000|2021-06-16 03:20:00|3514.3|3498.3|3517.2|3505.2|3519.4|3505.4|3505.3|3492.8|1
1623813900000|2021-06-16 03:25:00|3517.3|3505.3|3534.7|3518.7|3535.6|3522.2|3517.3|3505.3|47
1623814200000|2021-06-16 03:30:00|3534.3|3518.3|3538.4|3526.4|3549.3|3535.9|3534.3|3518.3|18
1623814500000|2021-06-16 03:35:00|3538.3|3526.3|3544.3|3532.3|3548.2|3535.3|3537.8|3525.2|32
1623814800000|2021-06-16 03:40:00|3542.8|3530.8|3541.8|3529.8|3544.1|3532.1|3539.6|3527.6|1
1623815100000|2021-06-16 03:45:00|3541|3529|3537.5|3525.5|3542.8|3530.1|3537.5|3525.5|10
1623815400000|2021-06-16 03:50:00|3537.1|3525.1|3531.8|3515.8|3537.1|3525.1|3526.5|3510.1|23
1623815700000|2021-06-16 03:55:00|3531.2|3515.2|3523.6|3511.6|3531.9|3516.9|3522.6|3509.6|12
1623816000000|2021-06-16 04:00:00|3526.3|3510.3|3520.1|3508.1|3526.3|3511.4|3519.8|3507.8|9
1623816300000|2021-06-16 04:05:00|3520|3508|3485.7|3473.7|3520|3508|3478.9|3465.1|47
1623816600000|2021-06-16 04:10:00|3485.2|3473.2|3483.7|3471.7|3498.9|3484.5|3480.7|3468|15
1623816900000|2021-06-16 04:15:00|3483|3471|3466.4|3454.4|3483|3471|3465.3|3453.3|111
1623817200000|2021-06-16 04:20:00|3466.1|3454.1|3476.6|3460.6|3477.3|3460.7|3463.5|3451.5|18
1623817500000|2021-06-16 04:25:00|3475.5|3459.5|3489.6|3469.6|3490.7|3473.9|3469.3|3455.5|1
1623825000000|2021-06-16 06:30:00|3467.1|3455.1|3466.5|3454.5|3487.1|3470.7|3464.4|3452.4|17
1623825300000|2021-06-16 06:35:00|3466.1|3454.1|3453.2|3441.2|3467.2|3455.2|3453.2|3441.2|69
1623825600000|2021-06-16 06:40:00|3452.8|3440.8|3466.7|3454.7|3477.2|3457.2|3452.8|3440.8|17
1623825900000|2021-06-16 06:45:00|3466.8|3454.8|3459.8|3447.8|3470.6|3457.5|3458.3|3446.3|7
1623826200000|2021-06-16 06:50:00|3460|3448|3461.2|3449.2|3463.2|3451.2|3457.3|3445.3|13
1623826500000|2021-06-16 06:55:00|3462.9|3450.9|3467.1|3451.1|3467.1|3453.2|3457.8|3445.8|2
1623826800000|2021-06-16 07:00:00|3466.9|3450.9|3483.3|3467.3|3487.4|3472.8|3464.8|3450.2|0
1623827100000|2021-06-16 07:05:00|3480.8|3468.8|3479.7|3467.7|3489.7|3475.2|3479.2|3465.4|44
1623827400000|2021-06-16 07:10:00|3479.6|3467.6|3481.4|3469.4|3486.3|3470.3|3478.2|3463.6|1
1623827700000|2021-06-16 07:15:00|3484|3468|3473.6|3457.6|3484.8|3469.9|3471.8|3457.5|26
1623828000000|2021-06-16 07:20:00|3473.5|3457.5|3491.6|3475.6|3492.6|3476.2|3471.5|3457.5|1
1623828300000|2021-06-16 07:25:00|3491.2|3475.2|3485.5|3469.5|3491.4|3477.1|3483.6|3467.6|0
1623828600000|2021-06-16 07:30:00|3487.6|3467.6|3478.1|3466.1|3488.6|3471.6|3475|3461|8
1623828900000|2021-06-16 07:35:00|3478|3466|3477.6|3465.6|3480.2|3468.2|3475.2|3463.2|6
1623829200000|2021-06-16 07:40:00|3477.5|3465.5|3466.8|3450.8|3482.8|3468.7|3461.8|3449.8|14
1623829500000|2021-06-16 07:45:00|3466.5|3450.5|3460.8|3448.8|3466.5|3452.3|3457.6|3445.6|17
1623829800000|2021-06-16 07:50:00|3460.7|3448.7|3459.3|3447.3|3462.3|3450.3|3459.3|3447.3|0
1623830100000|2021-06-16 07:55:00|3459|3447|3456.9|3444.9|3459.8|3447.8|3454.7|3442.7|3
1623830400000|2021-06-16 08:00:00|3457.7|3445.7|3456.1|3444.1|3461.2|3449.2|3454.7|3442.7|20
1623830700000|2021-06-16 08:05:00|3461.2|3445.2|3465.7|3453.7|3469.2|3457.2|3457.3|3445.2|1
1623831000000|2021-06-16 08:10:00|3465.3|3453.3|3459.5|3447.5|3465.3|3453.3|3454.7|3442.7|5
1623831300000|2021-06-16 08:15:00|3459.2|3447.2|3454|3442|3464.5|3452.5|3454|3442|5
1623831600000|2021-06-16 08:20:00|3454.1|3442.1|3465.1|3449.1|3470.6|3454.6|3451.3|3439.3|6
1623831900000|2021-06-16 08:25:00|3464.4|3448.4|3458.1|3438.1|3471.1|3453.2|3453.9|3438.1|8
1623832200000|2021-06-16 08:30:00|3458|3438|3438|3426|3458.1|3440.5|3435.2|3423.2|25
1623832500000|2021-06-16 08:35:00|3438.4|3426.4|3451.7|3439.7|3454.5|3440.7|3437.6|3425.4|14
1623832800000|2021-06-16 08:40:00|3451.2|3439.2|3466.5|3450.5|3471.2|3457.3|3451.2|3439.2|31
1623833100000|2021-06-16 08:45:00|3466.6|3450.6|3475.7|3459.7|3478.9|3462.9|3460.2|3442.8|0
1623833400000|2021-06-16 08:50:00|3476.2|3460.2|3474.4|3458.4|3480.9|3468.8|3469.1|3451.2|0
1623833700000|2021-06-16 08:55:00|3474.3|3458.3|3476.2|3460.2|3479.2|3463.2|3468.7|3450.9|0
1623834000000|2021-06-16 09:00:00|3473.5|3457.5|3460.4|3444.4|3476|3457.5|3448.2|3431.3|6
1623834300000|2021-06-16 09:05:00|3460.8|3444.8|3443.4|3431.4|3465.5|3449.5|3440.2|3426.8|0
1623834600000|2021-06-16 09:10:00|3443.6|3431.6|3453.1|3441.1|3454.9|3441.1|3441.9|3429.9|0
1623834900000|2021-06-16 09:15:00|3453.9|3437.9|3444.5|3432.5|3453.9|3438.4|3441.8|3428.3|0
1623835200000|2021-06-16 09:20:00|3444.6|3432.6|3444.9|3432.9|3448.4|3436.4|3437|3425|0
1623835500000|2021-06-16 09:25:00|3444.4|3432.4|3454.6|3442.6|3455.2|3442.6|3443.7|3431.7|18
1623835800000|2021-06-16 09:30:00|3455.1|3443.1|3466.2|3454.2|3466.2|3454.2|3454.3|3441|25
1623836100000|2021-06-16 09:35:00|3465.6|3453.6|3474.2|3458.2|3474.6|3460.1|3462.5|3450.5|16
1623836400000|2021-06-16 09:40:00|3474.6|3458.6|3463.4|3451.4|3474.9|3461.6|3463.2|3450.3|0
1623836700000|2021-06-16 09:45:00|3463.3|3451.3|3477.9|3465.9|3478.8|3466.8|3462.4|3449.6|1
1623837000000|2021-06-16 09:50:00|3477.4|3465.4|3480.2|3468.2|3480.2|3468.2|3474.5|3456|6
1623837300000|2021-06-16 09:55:00|3481|3469|3492.9|3480.9|3498.4|3484.3|3481|3463.4|27
1623897000000|2021-06-17 02:30:00|3423.9|3403.9|3425.6|3413.6|3459.9|3439.9|3419.4|3403.9|43
1623897300000|2021-06-17 02:35:00|3424|3412|3439.5|3423.5|3439.5|3425.8|3421.3|3409.3|46
1623897600000|2021-06-17 02:40:00|3438.8|3422.8|3451.7|3439.7|3454.8|3442.8|3436.9|3421.4|39
1623897900000|2021-06-17 02:45:00|3451.9|3439.9|3473.3|3461.3|3473.4|3461.3|3451.9|3439.9|43
1623898200000|2021-06-17 02:50:00|3473.7|3461.7|3484.5|3464.5|3486.8|3473.6|3473.7|3461.7|32
1623898500000|2021-06-17 02:55:00|3484.4|3464.4|3477.6|3461.6|3486.9|3468.7|3470.9|3454.2|12
1623898800000|2021-06-17 03:00:00|3478.4|3462.4|3455.6|3443.6|3482|3467.1|3454.4|3440.1|25
1623899100000|2021-06-17 03:05:00|3456.1|3440.1|3447.1|3435.1|3457.3|3442.6|3447.1|3435.1|39
1623899400000|2021-06-17 03:10:00|3448.2|3436.2|3464.4|3444.4|3466|3448|3448.2|3435.8|1
1623899700000|2021-06-17 03:15:00|3465|3445|3468.8|3452.8|3474.5|3456.5|3462.9|3445|0
1623900000000|2021-06-17 03:20:00|3468.3|3452.3|3470.6|3458.6|3479.1|3465.5|3467.6|3450|13
1623900300000|2021-06-17 03:25:00|3470.4|3458.4|3461|3449|3476.5|3460.3|3461|3447.6|0
1623900600000|2021-06-17 03:30:00|3460.5|3448.5|3461.9|3445.9|3464.4|3450.3|3457.8|3445|12
1623900900000|2021-06-17 03:35:00|3461.5|3445.5|3467|3447|3468.2|3450.5|3461.5|3443.7|81
1623901200000|2021-06-17 03:40:00|3467.1|3447.1|3467|3455|3469.3|3455.9|3461.6|3446|36
1623901500000|2021-06-17 03:45:00|3467.8|3455.8|3466.6|3454.6|3470.8|3458.8|3466|3454|11
1623901800000|2021-06-17 03:50:00|3466.3|3454.3|3467|3455|3468.5|3456.5|3466.1|3454.1|1
1623902100000|2021-06-17 03:55:00|3466.9|3454.9|3473.7|3461.7|3476.5|3464.5|3466.9|3454.9|4
1623902400000|2021-06-17 04:00:00|3473.8|3461.8|3478|3466|3478|3466|3473.3|3461.3|1
1623902700000|2021-06-17 04:05:00|3478.1|3466.1|3495.7|3483.7|3500.6|3487.9|3476|3462.1|10
1623903000000|2021-06-17 04:10:00|3496.9|3484.9|3501.7|3489.7|3505|3492.2|3494.9|3481.8|16
1623903300000|2021-06-17 04:15:00|3501.9|3489.9|3507.1|3491.1|3516.3|3500.4|3501.9|3489.9|56
1623903600000|2021-06-17 04:20:00|3507|3491|3516.7|3500.7|3518.8|3503.3|3503.6|3490|2
1623903900000|2021-06-17 04:25:00|3518.3|3502.3|3513|3497|3519.7|3502.3|3509.3|3492.9|0
1623911400000|2021-06-17 06:30:00|3512.7|3492.7|3513.9|3501.9|3519.2|3507.2|3504.8|3492.7|15
1623911700000|2021-06-17 06:35:00|3515.9|3503.9|3502.2|3490.2|3515.9|3503.9|3493.2|3481.2|49
1623912000000|2021-06-17 06:40:00|3502.8|3490.8|3488.2|3468.2|3503.5|3490.8|3477|3464.5|93
1623912300000|2021-06-17 06:45:00|3489|3469|3477.6|3465.6|3490.9|3478.1|3477.6|3465.6|5
1623912600000|2021-06-17 06:50:00|3477.7|3465.7|3467.3|3455.3|3479.2|3466.9|3466.7|3450.9|28
1623912900000|2021-06-17 06:55:00|3467.7|3455.7|3466.6|3450.6|3469.4|3455.8|3458|3446|24
1623913200000|2021-06-17 07:00:00|3466.9|3450.9|3461.3|3449.3|3470.2|3455.5|3456.1|3442.5|14
1623913500000|2021-06-17 07:05:00|3461.7|3449.7|3454.7|3442.7|3463.9|3450.3|3454.2|3442.2|0
1623913800000|2021-06-17 07:10:00|3455.1|3443.1|3455|3443|3456.5|3443.1|3448.3|3435.5|12
1623914100000|2021-06-17 07:15:00|3455.5|3443.5|3461.3|3449.3|3464.7|3450.7|3455.5|3443.5|7
1623914400000|2021-06-17 07:20:00|3463.4|3447.4|3442.8|3426.8|3466.2|3452.1|3439.1|3425.5|67
1623914700000|2021-06-17 07:25:00|3439.7|3427.7|3426.6|3414.6|3453|3435.7|3419.1|3407.1|37
1623915000000|2021-06-17 07:30:00|3427|3415|3426.9|3414.9|3432.4|3416|3424.5|3409.3|1
1623915300000|2021-06-17 07:35:00|3425.8|3413.8|3434|3422|3437.6|3423.6|3423.5|3411.5|10
1623915600000|2021-06-17 07:40:00|3436.1|3420.1|3441.7|3425.7|3441.7|3428.2|3429.6|3417.6|8
1623915900000|2021-06-17 07:45:00|3440.2|3428.2|3430.8|3418.8|3441.3|3428.2|3422.6|3409.8|15
1623916200000|2021-06-17 07:50:00|3432.2|3416.2|3439.1|3427.1|3441.7|3429.7|3427.4|3414.5|13
1623916500000|2021-06-17 07:55:00|3439.5|3427.5|3476.4|3464.4|3479.8|3467.8|3438.5|3426.5|28
1623916800000|2021-06-17 08:00:00|3478.3|3462.3|3481.4|3465.4|3486.5|3473.1|3470.6|3455.2|2
1623917100000|2021-06-17 08:05:00|3481.3|3465.3|3486.7|3470.7|3489|3477|3473.8|3459.5|5
1623917400000|2021-06-17 08:10:00|3486|3470|3478.9|3462.9|3486.1|3470|3476|3460|1
1623917700000|2021-06-17 08:15:00|3478.3|3462.3|3462.5|3450.5|3482.6|3464.1|3454.8|3442.8|8
1623918000000|2021-06-17 08:20:00|3462.7|3450.7|3458.4|3442.4|3467.7|3453.9|3448.9|3436.9|27
1623918300000|2021-06-17 08:25:00|3459.1|3443.1|3448.3|3432.3|3459.1|3444.1|3443.9|3427.9|6
1623918600000|2021-06-17 08:30:00|3448.2|3432.2|3448.9|3436.9|3467.7|3454.6|3447|3431|0
1623918900000|2021-06-17 08:35:00|3450.8|3434.8|3448.2|3432.2|3460.8|3442.7|3439.7|3427.7|10
1623919200000|2021-06-17 08:40:00|3448.3|3432.3|3449.6|3437.6|3454.4|3439.8|3446.3|3430.3|0
1623919500000|2021-06-17 08:45:00|3451.4|3435.4|3452|3436|3464.8|3450.9|3449|3434.8|0
1623919800000|2021-06-17 08:50:00|3450.5|3438.5|3456.9|3440.9|3456.9|3444.4|3446.2|3433.8|9
1623920100000|2021-06-17 08:55:00|3456.5|3440.5|3466.2|3454.2|3474.4|3460.3|3453.9|3440.5|9
1623920400000|2021-06-17 09:00:00|3466.3|3454.3|3446.8|3434.8|3466.7|3454.7|3446.4|3434.4|3
1623920700000|2021-06-17 09:05:00|3446.7|3434.7|3449.4|3437.4|3451|3437.4|3441.5|3429.5|6
1623921000000|2021-06-17 09:10:00|3449.3|3437.3|3443|3431|3449.9|3437.9|3442|3430|7
1623921300000|2021-06-17 09:15:00|3442.9|3430.9|3442.1|3430.1|3449|3435.8|3440.2|3428.2|8
1623921600000|2021-06-17 09:20:00|3441.7|3429.7|3447|3431|3449.8|3434.6|3440.8|3428.4|0
1623921900000|2021-06-17 09:25:00|3447.4|3431.4|3447.4|3435.4|3458.5|3442|3444.3|3430.9|1
1623922200000|2021-06-17 09:30:00|3447.8|3435.8|3467.4|3451.4|3468.1|3452.9|3446.6|3434.6|0
1623922500000|2021-06-17 09:35:00|3467.8|3451.8|3456.6|3444.6|3472.1|3458.8|3456.6|3444.6|2
1623922800000|2021-06-17 09:40:00|3455.1|3443.1|3465.3|3449.3|3471.7|3459.2|3451.6|3438.1|1
1623923100000|2021-06-17 09:45:00|3465.4|3449.4|3455.5|3443.5|3467.5|3452.4|3455|3443|0
1623923400000|2021-06-17 09:50:00|3455.9|3443.9|3466.5|3450.5|3468.3|3454.2|3455.6|3443.1|4
1623923700000|2021-06-17 09:55:00|3466.1|3450.1|3470.3|3450.3|3484|3469.9|3462.5|3448.6|32
1623983400000|2021-06-18 02:30:00|3380|3360|3367.3|3351.3|3383.1|3364|3364.4|3351.3|21
1623983700000|2021-06-18 02:35:00|3367.7|3351.7|3357.6|3345.6|3371.7|3353.8|3357.6|3342.8|0
1623984000000|2021-06-18 02:40:00|3357.5|3345.5|3355.5|3339.5|3360.5|3346.4|3352.3|3339.5|5
1623984300000|2021-06-18 02:45:00|3354|3342|3357.3|3345.3|3358.5|3346.5|3352.1|3338.6|20
1623984600000|2021-06-18 02:50:00|3357.7|3345.7|3366.2|3354.2|3369.1|3357.1|3357.7|3345.7|22
1623984900000|2021-06-18 02:55:00|3367|3355|3375.9|3359.9|3384.3|3370.4|3367|3355|27
1623985200000|2021-06-18 03:00:00|3375.5|3359.5|3359.5|3339.5|3376.3|3362|3355.4|3337.7|31
1623985500000|2021-06-18 03:05:00|3359.9|3339.9|3360|3344|3362.8|3346.5|3355.5|3338.5|0
1623985800000|2021-06-18 03:10:00|3360.1|3344.1|3361.8|3345.8|3369.5|3351.5|3359.5|3341.6|0
1623986100000|2021-06-18 03:15:00|3361.4|3345.4|3357.8|3341.8|3369.6|3351.5|3355.3|3339|0
1623986400000|2021-06-18 03:20:00|3355.7|3343.7|3371.1|3355.1|3377.8|3358.9|3354.3|3341.8|0
1623986700000|2021-06-18 03:25:00|3373.2|3353.2|3377|3361|3380.2|3363.6|3370.1|3352.1|0
1623987000000|2021-06-18 03:30:00|3376.9|3360.9|3367.5|3355.5|3380|3365.4|3366.9|3354.9|0
1623987300000|2021-06-18 03:35:00|3367.3|3355.3|3362.8|3346.8|3368.2|3355.4|3356.8|3342.8|8
1623987600000|2021-06-18 03:40:00|3362.7|3346.7|3366.3|3346.3|3366.3|3349.7|3360.6|3344.6|0
1623987900000|2021-06-18 03:45:00|3366.1|3346.1|3368.8|3348.8|3368.8|3351.2|3351.8|3339.8|1
1623988200000|2021-06-18 03:50:00|3368.7|3348.7|3374.2|3354.2|3378.3|3358.3|3365.5|3345.7|0
1623988500000|2021-06-18 03:55:00|3373.8|3353.8|3370.5|3358.5|3374.5|3358.5|3368.7|3353.3|0
1623988800000|2021-06-18 04:00:00|3372.7|3356.7|3369.8|3353.8|3372.7|3358.8|3366.4|3352.9|0
1623989100000|2021-06-18 04:05:00|3369.4|3353.4|3368.1|3356.1|3370.3|3356.9|3366.8|3352.9|0
1623989400000|2021-06-18 04:10:00|3370.3|3354.3|3373.1|3361.1|3378.1|3361.1|3370.3|3354.3|0
1623989700000|2021-06-18 04:15:00|3372.8|3360.8|3373.9|3361.9|3375.2|3363.2|3372.6|3360.6|5
1623990000000|2021-06-18 04:20:00|3373.8|3361.8|3375.6|3363.6|3375.6|3363.6|3373.4|3361.4|6
1623990300000|2021-06-18 04:25:00|3376|3364|3386.4|3370.4|3388|3370.4|3375.6|3362|2
1623997800000|2021-06-18 06:30:00|3379.3|3359.3|3405|3393|3409.6|3396.9|3376.3|3358.6|2
1623998100000|2021-06-18 06:35:00|3405.4|3393.4|3379.6|3367.6|3408.9|3394.4|3379.1|3365.4|2
1623998400000|2021-06-18 06:40:00|3380|3368|3382.2|3366.2|3383.6|3371.2|3379.2|3364.8|3
1623998700000|2021-06-18 06:45:00|3381|3365|3375.8|3359.8|3381.4|3367|3370.1|3357.1|7
1623999000000|2021-06-18 06:50:00|3375|3359|3368.2|3356.2|3376.9|3362.9|3364.8|3352.8|2
1623999300000|2021-06-18 06:55:00|3366.9|3354.9|3375.6|3359.6|3377.3|3359.6|3365.9|3353.9|0
1623999600000|2021-06-18 07:00:00|3377.3|3357.3|3372.7|3356.7|3377.7|3359.6|3371|3354.9|0
1623999900000|2021-06-18 07:05:00|3373.5|3357.5|3368.7|3356.7|3376.9|3359.6|3368.2|3355.2|0
1624000200000|2021-06-18 07:10:00|3368.2|3356.2|3368.6|3352.6|3370.2|3356.2|3363.7|3351.4|3
1624000500000|2021-06-18 07:15:00|3368.2|3352.2|3374.9|3362.9|3391.6|3373.4|3366.1|3352.2|0
1624000800000|2021-06-18 07:20:00|3374.4|3362.4|3372.8|3360.8|3382.9|3366.9|3371.4|3359.4|14
1624001100000|2021-06-18 07:25:00|3373.7|3361.7|3384|3368|3388.1|3368.8|3373.7|3361.7|1
1624001400000|2021-06-18 07:30:00|3384.1|3368.1|3378.1|3366.1|3388.6|3370|3377.4|3365.4|1
1624001700000|2021-06-18 07:35:00|3379.3|3367.3|3387.6|3371.6|3392.4|3372.4|3376.3|3364.3|7
1624002000000|2021-06-18 07:40:00|3386.9|3370.9|3404.1|3392.1|3408.5|3395|3386|3368.9|2
1624002300000|2021-06-18 07:45:00|3404.9|3392.9|3414.3|3402.3|3414.3|3402.3|3402.1|3389.8|7
1624002600000|2021-06-18 07:50:00|3415.9|3403.9|3417.3|3397.3|3430|3415.9|3411.9|3391.9|18
1624002900000|2021-06-18 07:55:00|3416.8|3396.8|3426.4|3410.4|3431.5|3419.5|3415.2|3395.2|4
1624003200000|2021-06-18 08:00:00|3424.7|3412.7|3447|3431|3447|3431|3424.7|3410.8|27
1624003500000|2021-06-18 08:05:00|3446.6|3430.6|3456.3|3440.3|3460.6|3446.5|3443.5|3427.8|19
1624003800000|2021-06-18 08:10:00|3454.2|3442.2|3443.8|3427.8|3455|3442.2|3434.4|3420.3|22
1624004100000|2021-06-18 08:15:00|3444.3|3428.3|3458.9|3442.9|3464.6|3451.4|3442.6|3428.3|38
1624004400000|2021-06-18 08:20:00|3458.8|3442.8|3476.8|3460.8|3478.9|3463|3457.6|3438.6|43
1624004700000|2021-06-18 08:25:00|3476.4|3460.4|3471.2|3455.2|3480.2|3462.9|3469.3|3451|2
1624005000000|2021-06-18 08:30:00|3469.1|3457.1|3474.2|3458.2|3477.4|3465.4|3466.4|3453.4|9
1624005300000|2021-06-18 08:35:00|3474.6|3458.6|3508.3|3488.3|3513.4|3493.4|3472.7|3458.6|26
1624005600000|2021-06-18 08:40:00|3507.8|3487.8|3501.2|3489.2|3513.7|3500.9|3501.2|3486.5|0
1624005900000|2021-06-18 08:45:00|3502|3490|3502.6|3486.6|3506.6|3494.6|3501.6|3486.6|3
1624006200000|2021-06-18 08:50:00|3500.7|3488.7|3495.5|3483.5|3502.6|3488.7|3483.9|3471.4|14
1624006500000|2021-06-18 08:55:00|3495.6|3483.6|3497.7|3481.7|3513.4|3494.9|3493.7|3474.2|9
1624006800000|2021-06-18 09:00:00|3498.1|3482.1|3500.4|3484.4|3500.7|3484.7|3490.1|3471.2|0
1624007100000|2021-06-18 09:05:00|3498.5|3486.5|3509.7|3497.7|3513.5|3499.5|3498.5|3484.4|3
1624007400000|2021-06-18 09:10:00|3509.2|3497.2|3525.5|3513.5|3526|3514|3508.9|3491.2|28
1624007700000|2021-06-18 09:15:00|3526.4|3514.4|3536.7|3520.7|3551.1|3531.1|3518.4|3504.9|4
1624008000000|2021-06-18 09:20:00|3537.1|3521.1|3533.3|3521.3|3541.6|3527.7|3531.2|3515.6|10
1624008300000|2021-06-18 09:25:00|3533.5|3521.5|3540.5|3528.5|3540.5|3528.5|3525.6|3511.5|39
1624008600000|2021-06-18 09:30:00|3542.1|3530.1|3536.9|3524.9|3542.6|3530.6|3528.5|3515.5|37
1624008900000|2021-06-18 09:35:00|3536.5|3524.5|3537.2|3525.2|3544|3532|3533.9|3520|21
1624009200000|2021-06-18 09:40:00|3535.9|3523.9|3538.4|3518.4|3540.1|3524.5|3527.2|3515.2|12
1624009500000|2021-06-18 09:45:00|3536.5|3520.5|3516.9|3500.9|3538|3523.3|3505|3488|3
1624009800000|2021-06-18 09:50:00|3517.7|3501.7|3505.9|3493.9|3524.7|3504.9|3497.8|3479.3|28
1624010100000|2021-06-18 09:55:00|3507.7|3491.7|3518.9|3506.9|3529.1|3517.1|3503.4|3491.4|59
1624242600000|2021-06-21 02:30:00|3484.7|3464.7|3476.6|3456.6|3485.3|3465.3|3469.8|3449.8|0
1624242900000|2021-06-21 02:35:00|3477|3457|3484.6|3464.6|3492.3|3472.3|3476.1|3456.1|0
1624243200000|2021-06-21 02:40:00|3484.7|3464.7|3495.6|3475.6|3499.3|3481.4|3477.1|3457.1|0
1624243500000|2021-06-21 02:45:00|3496|3476|3514.8|3502.8|3514.8|3502.8|3495.4|3475.4|9
1624243800000|2021-06-21 02:50:00|3516.1|3504.1|3523.9|3503.9|3531.6|3517.1|3514.4|3500.5|0
1624244100000|2021-06-21 02:55:00|3521.9|3501.9|3531.9|3515.9|3532.9|3520.9|3514.4|3499.4|2
1624244400000|2021-06-21 03:00:00|3531.5|3515.5|3530.6|3514.6|3534|3520.1|3524.1|3506|15
1624244700000|2021-06-21 03:05:00|3530.7|3514.7|3532.1|3520.1|3532.1|3520.1|3524.5|3506.6|4
1624245000000|2021-06-21 03:10:00|3532.7|3520.7|3528.3|3508.3|3547.1|3534.2|3524|3508.3|24
1624245300000|2021-06-21 03:15:00|3531|3511|3523.2|3511.2|3533.1|3515.7|3517.7|3504.6|9
1624245600000|2021-06-21 03:20:00|3524.1|3512.1|3514.3|3502.3|3526.6|3512.1|3514.3|3500.3|20
1624245900000|2021-06-21 03:25:00|3514.8|3502.8|3519.7|3507.7|3526.6|3512.3|3514.2|3498.5|62
1624246200000|2021-06-21 03:30:00|3519.6|3507.6|3515.2|3503.2|3520.6|3508.6|3514.2|3502.2|0
1624246500000|2021-06-21 03:35:00|3515.6|3503.6|3515|3503|3515.6|3503.6|3514.3|3502.3|6
1624246800000|2021-06-21 03:40:00|3514.9|3502.9|3514.7|3502.7|3514.9|3502.9|3514.3|3502.3|5
1624247100000|2021-06-21 03:45:00|3514.2|3502.2|3494.8|3482.8|3517.7|3503.2|3494.3|3482.3|3
1624247400000|2021-06-21 03:50:00|3494.2|3482.2|3475|3463|3494.2|3482.2|3464.4|3452.4|4
1624247700000|2021-06-21 03:55:00|3475.9|3463.9|3481.8|3469.8|3481.9|3469.8|3472.5|3458|7
1624248000000|2021-06-21 04:00:00|3481.9|3469.9|3488.3|3476.3|3495.8|3483.4|3481.9|3469.9|13
1624248300000|2021-06-21 04:05:00|3488.2|3476.2|3491.3|3475.3|3492.6|3480.6|3476|3464|7
1624248600000|2021-06-21 04:10:00|3490.8|3474.8|3497.6|3481.6|3497.6|3485.2|3489.8|3473.8|1
1624248900000|2021-06-21 04:15:00|3497.1|3481.1|3494.6|3478.6|3497.6|3485.1|3487.3|3473.5|0
1624249200000|2021-06-21 04:20:00|3495.1|3479.1|3484.6|3464.6|3496.5|3484.5|3469.7|3457.7|52
1624249500000|2021-06-21 04:25:00|3484.7|3464.7|3466.8|3450.8|3490.1|3472.2|3460.9|3445.3|16
1624257000000|2021-06-21 06:30:00|3488|3468|3500.2|3480.2|3512.1|3492.1|3481|3461|8
1624257300000|2021-06-21 06:35:00|3500.7|3480.7|3492.1|3472.1|3502|3482.2|3488.1|3468.1|0
1624257600000|2021-06-21 06:40:00|3490.7|3470.7|3483|3471|3495.1|3477.5|3480.5|3466.6|0
1624257900000|2021-06-21 06:45:00|3482.6|3470.6|3499.1|3483.1|3500.6|3487.1|3482.5|3470.5|35
1624258200000|2021-06-21 06:50:00|3498.7|3482.7|3493.8|3481.8|3498.7|3484.7|3480.2|3467.8|10
1624258500000|2021-06-21 06:55:00|3493.3|3481.3|3488.2|3472.2|3502.7|3489.2|3483.2|3469.7|13
1624258800000|2021-06-21 07:00:00|3488.1|3472.1|3478|3466|3488.1|3472.8|3473.8|3461.8|21
1624259100000|2021-06-21 07:05:00|3478.5|3466.5|3474.3|3462.3|3479.6|3466.5|3469.5|3457.5|39
1624259400000|2021-06-21 07:10:00|3473.8|3461.8|3477.7|3461.7|3483.2|3467.2|3471.4|3459.4|0
1624259700000|2021-06-21 07:15:00|3480.1|3464.1|3472.3|3460.3|3481.1|3467|3470.4|3458.4|20
1624260000000|2021-06-21 07:20:00|3472.8|3460.8|3464.4|3452.4|3479.1|3465.4|3462.5|3450.5|22
1624260300000|2021-06-21 07:25:00|3464|3452|3467.8|3455.8|3471.7|3457.2|3462.1|3450.1|4
1624260600000|2021-06-21 07:30:00|3468.2|3456.2|3476|3460|3479.2|3467.2|3468.2|3454.3|0
1624260900000|2021-06-21 07:35:00|3474|3462|3475.4|3459.4|3479.6|3467.6|3473.6|3459|1
1624261200000|2021-06-21 07:40:00|3474.5|3458.5|3466.4|3454.4|3475.9|3459.9|3461.6|3449.6|0
1624261500000|2021-06-21 07:45:00|3467.3|3455.3|3471.3|3459.3|3474.5|3459.3|3464|3452|7
1624261800000|2021-06-21 07:50:00|3472.6|3460.6|3477.4|3465.4|3477.4|3465.4|3469.7|3457.7|39
1624262100000|2021-06-21 07:55:00|3476.5|3464.5|3493.4|3477.4|3498.5|3485|3476.5|3464.5|5
1624262400000|2021-06-21 08:00:00|3493.9|3477.9|3482.8|3470.8|3496.9|3483.5|3482.8|3470.2|47
1624262700000|2021-06-21 08:05:00|3482.2|3470.2|3483|3467|3487.6|3471.6|3474.8|3462.8|12
1624263000000|2021-06-21 08:10:00|3483.4|3467.4|3487.7|3475.7|3492|3479.5|3478.9|3466.9|54
1624263300000|2021-06-21 08:15:00|3487.3|3475.3|3467.2|3451.2|3487.3|3475.3|3465.8|3447.7|30
1624263600000|2021-06-21 08:20:00|3466.7|3450.7|3472|3456|3476.8|3463|3466.2|3450.7|0
1624263900000|2021-06-21 08:25:00|3470|3458|3470.2|3458.2|3476|3463|3466|3452.2|0
1624264200000|2021-06-21 08:30:00|3472.7|3460.7|3465.7|3453.7|3478.9|3465.9|3465.7|3453.7|3
1624264500000|2021-06-21 08:35:00|3465.2|3453.2|3466.4|3454.4|3468.9|3454.8|3460|3446|10
1624264800000|2021-06-21 08:40:00|3468.4|3452.4|3475.4|3455.4|3475.8|3459.9|3466.3|3450.3|23
1624265100000|2021-06-21 08:45:00|3473.4|3457.4|3472.9|3456.9|3480.1|3463.3|3467.6|3455.4|16
1624265400000|2021-06-21 08:50:00|3473|3457|3483|3467|3486.3|3474.3|3470.4|3456.9|1
1624265700000|2021-06-21 08:55:00|3482.1|3466.1|3486.9|3470.9|3488.8|3475.9|3478.3|3460.3|1
1624266000000|2021-06-21 09:00:00|3487.4|3471.4|3487.4|3471.4|3489.3|3475.3|3481.5|3461.5|0
1624266300000|2021-06-21 09:05:00|3488.3|3472.3|3483.7|3467.7|3488.4|3474.9|3474.8|3460.8|9
1624266600000|2021-06-21 09:10:00|3481.6|3469.6|3479.5|3463.5|3483.3|3471.3|3476.8|3463.5|63
1624266900000|2021-06-21 09:15:00|3478.1|3462.1|3479.6|3467.6|3484|3472|3474.6|3460.6|22
1624267200000|2021-06-21 09:20:00|3479.1|3467.1|3475.1|3463.1|3479.1|3467.1|3473.7|3461.7|1
1624267500000|2021-06-21 09:25:00|3475.6|3463.6|3472.3|3456.3|3478.1|3466.1|3464.3|3449.3|3
1624267800000|2021-06-21 09:30:00|3474.4|3454.4|3454.3|3442.3|3475.4|3458.5|3454.3|3442.3|1
1624268100000|2021-06-21 09:35:00|3454.7|3442.7|3453.3|3433.3|3456.3|3442.7|3441.1|3427.2|11
1624268400000|2021-06-21 09:40:00|3452.8|3432.8|3467.6|3447.6|3467.6|3447.6|3451.8|3431.8|0
1624268700000|2021-06-21 09:45:00|3467.2|3447.2|3465.8|3445.8|3471.9|3458.4|3465.3|3445.3|0
1624269000000|2021-06-21 09:50:00|3465.3|3445.3|3471.4|3455.4|3473.7|3459.8|3460.2|3441.7|0
1624269300000|2021-06-21 09:55:00|3471|3455|3482.5|3466.5|3482.5|3469.7|3470.7|3454|45
1624329000000|2021-06-22 02:30:00|3532|3512|3528.9|3508.9|3545.7|3529.8|3526.5|3506.5|3
1624329300000|2021-06-22 02:35:00|3527|3507|3517.9|3497.9|3527|3511.7|3515.9|3495.9|0
1624329600000|2021-06-22 02:40:00|3518.9|3498.9|3513.7|3501.7|3521.4|3503.8|3511.3|3494.6|9
1624329900000|2021-06-22 02:45:00|3513.8|3501.8|3509.5|3497.5|3524.6|3507.4|3509|3491.9|4
1624330200000|2021-06-22 02:50:00|3509.4|3497.4|3497.7|3485.7|3514.5|3499|3497|3481.8|10
1624330500000|2021-06-22 02:55:00|3497.2|3485.2|3478.1|3462.1|3497.2|3485.2|3472.7|3458.2|23
1624330800000|2021-06-22 03:00:00|3477.6|3461.6|3471.6|3459.6|3480.3|3465.9|3471.1|3457.5|13
1624331100000|2021-06-22 03:05:00|3472.1|3460.1|3476.9|3456.9|3478.4|3461.1|3465.7|3452.3|8
1624331400000|2021-06-22 03:10:00|3476.5|3456.5|3475.9|3459.9|3479.3|3461.4|3468.8|3451.3|0
1624331700000|2021-06-22 03:15:00|3475.4|3459.4|3480.2|3464.2|3481.3|3467.3|3472|3458.1|0
1624332000000|2021-06-22 03:20:00|3479.3|3463.3|3484.3|3472.3|3490.2|3476.7|3479.3|3463.3|0
1624332300000|2021-06-22 03:25:00|3483.8|3471.8|3488.3|3476.3|3490.4|3476.4|3482.4|3470.4|29
1624332600000|2021-06-22 03:30:00|3488.4|3476.4|3488.5|3476.5|3496.2|3481.2|3488.4|3476.4|5
1624332900000|2021-06-22 03:35:00|3488.4|3476.4|3486.8|3474.8|3489.9|3477.9|3484.5|3472.5|43
1624333200000|2021-06-22 03:40:00|3486.4|3474.4|3490.2|3478.2|3494.4|3478.6|3483.7|3471.7|6
1624333500000|2021-06-22 03:45:00|3490.6|3478.6|3485.9|3473.9|3490.6|3478.6|3484.4|3472.4|16
1624333800000|2021-06-22 03:50:00|3486.3|3474.3|3493.7|3481.7|3493.7|3481.7|3483.3|3469.9|19
1624334100000|2021-06-22 03:55:00|3494.2|3482.2|3521.3|3505.3|3521.3|3505.3|3494.2|3482.2|8
1624334400000|2021-06-22 04:00:00|3521.7|3505.7|3538.8|3522.8|3549.7|3533.9|3519.8|3504.2|41
1624334700000|2021-06-22 04:05:00|3538.3|3522.3|3545.9|3533.9|3549.2|3536.4|3535.8|3521.8|0
1624335000000|2021-06-22 04:10:00|3547.8|3531.8|3542.7|3530.7|3547.8|3533.9|3537.2|3525.2|78
1624335300000|2021-06-22 04:15:00|3542.2|3530.2|3555.7|3543.7|3555.7|3543.7|3542.2|3530.2|106
1624335600000|2021-06-22 04:20:00|3557.2|3541.2|3560.3|3548.3|3562.3|3550.3|3553.7|3539.7|30
1624335900000|2021-06-22 04:25:00|3561.2|3549.2|3564.3|3548.3|3571.3|3557.3|3560.3|3546.4|33
1624343400000|2021-06-22 06:30:00|3545.2|3525.2|3543.1|3531.1|3549.5|3537|3540.7|3520.7|0
1624343700000|2021-06-22 06:35:00|3542.6|3530.6|3548.5|3532.5|3549.5|3534.6|3538.7|3526.7|18
1624344000000|2021-06-22 06:40:00|3548.6|3532.6|3548|3536|3549.5|3537|3544.6|3530.6|0
1624344300000|2021-06-22 06:45:00|3547.5|3535.5|3539.7|3527.7|3547.5|3535.5|3538.6|3526.6|9
1624344600000|2021-06-22 06:50:00|3540.2|3528.2|3542.5|3530.5|3547|3533.6|3538.8|3526.2|23
1624344900000|2021-06-22 06:55:00|3542|3530|3544.5|3532.5|3545|3533|3540.7|3528.7|17
1624345200000|2021-06-22 07:00:00|3545|3533|3543.6|3531.6|3545.5|3533.5|3543.5|3531.5|2
1624345500000|2021-06-22 07:05:00|3543.5|3531.5|3537.2|3525.2|3545|3532|3534.8|3522.8|29
1624345800000|2021-06-22 07:10:00|3537.1|3525.1|3549.4|3537.4|3550.3|3538.3|3534.7|3522.7|1
1624346100000|2021-06-22 07:15:00|3549.9|3537.9|3552.3|3540.3|3552.3|3540.3|3543|3527|1
1624346400000|2021-06-22 07:20:00|3552.8|3540.8|3563.3|3547.3|3564.3|3550.8|3552.3|3537.8|33
1624346700000|2021-06-22 07:25:00|3562.8|3546.8|3562.4|3546.4|3563.8|3551.8|3559.4|3545.9|1
1624347000000|2021-06-22 07:30:00|3560.3|3548.3|3562.1|3550.1|3564.2|3552.2|3559.2|3546.3|56
1624347300000|2021-06-22 07:35:00|3562|3550|3553.8|3537.8|3562.1|3550.1|3549.4|3535.4|4
1624347600000|2021-06-22 07:40:00|3552.4|3540.4|3554.8|3542.8|3557.8|3545.8|3549.4|3535.9|4
1624347900000|2021-06-22 07:45:00|3555.3|3543.3|3539.5|3527.5|3556.8|3544.8|3539.5|3527.5|8
1624348200000|2021-06-22 07:50:00|3540|3528|3525.3|3513.3|3545.9|3530.9|3524.8|3512.8|75
1624348500000|2021-06-22 07:55:00|3526.3|3514.3|3550.4|3530.4|3552.9|3535|3525.7|3513.7|0
1624348800000|2021-06-22 08:00:00|3548.9|3532.9|3538.9|3522.9|3550.9|3532.9|3536.4|3522.4|0
1624349100000|2021-06-22 08:05:00|3539.4|3523.4|3542.8|3526.8|3546.3|3530.8|3539.4|3523.3|0
1624349400000|2021-06-22 08:10:00|3542.3|3526.3|3533.3|3517.3|3542.8|3526.8|3526.3|3512.9|9
1624349700000|2021-06-22 08:15:00|3530.8|3518.8|3542.2|3526.2|3546.2|3532.2|3530.8|3518.8|16
1624350000000|2021-06-22 08:20:00|3542.7|3526.7|3523.9|3511.9|3543.7|3529.8|3522.2|3506.9|39
1624350300000|2021-06-22 08:25:00|3523.4|3511.4|3521.2|3509.2|3526.4|3512.2|3521.1|3504.2|91
1624350600000|2021-06-22 08:30:00|3522.2|3510.2|3525.1|3513.1|3529.7|3516.7|3521.2|3509.2|1
1624350900000|2021-06-22 08:35:00|3525.6|3513.6|3519.2|3507.2|3525.6|3513.6|3519.2|3507.2|31
1624351200000|2021-06-22 08:40:00|3518.7|3506.7|3522.6|3510.6|3522.7|3510.7|3518.2|3506.2|12
1624351500000|2021-06-22 08:45:00|3522.7|3510.7|3526.6|3514.6|3533.1|3521.1|3518.2|3506.2|0
1624351800000|2021-06-22 08:50:00|3527.1|3515.1|3531.6|3519.6|3538.6|3526.6|3527.1|3515.1|0
1624352100000|2021-06-22 08:55:00|3531.1|3519.1|3499.6|3487.6|3531.1|3519.1|3496.5|3483.1|56
1624352400000|2021-06-22 09:00:00|3502|3490|3515|3499|3528|3514.5|3502|3486|1
1624352700000|2021-06-22 09:05:00|3514.1|3498.1|3499.3|3487.3|3516.4|3500|3499.2|3487.2|7
1624353000000|2021-06-22 09:10:00|3499.4|3487.4|3519.9|3499.9|3520.9|3502.4|3486.5|3474.5|30
1624353300000|2021-06-22 09:15:00|3520.8|3500.8|3484.1|3472.1|3520.8|3501.9|3482.1|3470.1|12
1624353600000|2021-06-22 09:20:00|3484.6|3472.6|3475.6|3459.6|3493|3475.9|3467.8|3453.9|24
1624353900000|2021-06-22 09:25:00|3474.2|3462.2|3474.1|3458.1|3484.1|3466|3465.3|3453.3|21
1624354200000|2021-06-22 09:30:00|3474.6|3458.6|3467|3447|3475.3|3458.6|3452.2|3440.2|98
1624354500000|2021-06-22 09:35:00|3467.5|3447.5|3467.6|3447.6|3468.1|3448.1|3451.8|3439.8|11
1624354800000|2021-06-22 09:40:00|3468.1|3448.1|3470.1|3454.1|3475.2|3457.7|3462.2|3446.6|3
1624355100000|2021-06-22 09:45:00|3469.6|3453.6|3464.5|3452.5|3473.6|3457.6|3462|3448.2|3
1624355400000|2021-06-22 09:50:00|3463.8|3451.8|3478.6|3466.6|3478.6|3466.6|3461.5|3447.9|43
1624355700000|2021-06-22 09:55:00|3478.5|3466.5|3480.9|3464.9|3483.8|3466.5|3471.3|3454.6|9
1624415400000|2021-06-23 02:30:00|3562|3550|3549|3537|3562.5|3550.5|3532.9|3520.9|130
1624415700000|2021-06-23 02:35:00|3549.1|3537.1|3560.4|3548.4|3561.4|3549.4|3549.1|3537.1|153
1624416000000|2021-06-23 02:40:00|3560.9|3548.9|3560.9|3548.9|3564.8|3552.8|3557|3545|132
1624416300000|2021-06-23 02:45:00|3560.4|3548.4|3556.5|3544.5|3566.8|3554.8|3556|3544|65
1624416600000|2021-06-23 02:50:00|3556|3544|3564.9|3552.9|3565.9|3553.8|3551.9|3539.9|2410
1624416900000|2021-06-23 02:55:00|3564.4|3552.4|3562.4|3550.4|3571.9|3559.9|3561.9|3549.9|73
1624417200000|2021-06-23 03:00:00|3562.5|3550.5|3567.9|3555.9|3571.3|3559.3|3562.5|3550.5|15
1624417500000|2021-06-23 03:05:00|3568.3|3556.3|3590.3|3578.3|3595.8|3583.8|3565.9|3553.9|45
1624417800000|2021-06-23 03:10:00|3590.8|3578.8|3602.3|3590.3|3602.3|3590.3|3590.3|3578.3|68
1624418100000|2021-06-23 03:15:00|3601.8|3589.8|3589.4|3577.4|3602.3|3590.3|3586.4|3574.4|36
1624418400000|2021-06-23 03:20:00|3589.9|3577.9|3593.4|3581.4|3597.4|3585.4|3588.9|3576.9|18
1624418700000|2021-06-23 03:25:00|3592.9|3580.9|3596.8|3584.8|3596.8|3584.8|3590.9|3578.9|14
1624419000000|2021-06-23 03:30:00|3596.9|3584.9|3597.9|3585.9|3597.9|3585.9|3591.9|3579.9|22
1624419300000|2021-06-23 03:35:00|3599.3|3587.3|3600.8|3588.8|3601.8|3589.8|3598.3|3586.3|33
1624419600000|2021-06-23 03:40:00|3601.2|3589.2|3601.7|3589.7|3602.3|3590.3|3600.8|3588.8|1
1624419900000|2021-06-23 03:45:00|3601.8|3589.8|3599.2|3587.2|3602.2|3590.2|3597.8|3585.8|12
1624420200000|2021-06-23 03:50:00|3599.3|3587.3|3602.7|3590.7|3602.7|3590.7|3599.3|3587.3|12
1624420500000|2021-06-23 03:55:00|3602.2|3590.2|3614.7|3602.7|3617.7|3605.7|3602.2|3590.2|279
1624420800000|2021-06-23 04:00:00|3615.2|3603.2|3622.7|3610.7|3625.1|3613.1|3615.2|3603.2|112
1624421100000|2021-06-23 04:05:00|3622.2|3610.2|3625.7|3613.7|3626.7|3614.7|3617.2|3605.2|44
1624421400000|2021-06-23 04:10:00|3626.2|3614.2|3626.7|3614.7|3627.7|3615.7|3626.2|3614.2|18
1624421700000|2021-06-23 04:15:00|3626.2|3614.2|3626.7|3614.7|3626.7|3614.7|3620.2|3608.2|35
1624422000000|2021-06-23 04:20:00|3625.2|3613.2|3628.2|3616.2|3629.6|3617.6|3623.2|3611.2|50
1624422300000|2021-06-23 04:25:00|3627.7|3615.7|3630.6|3618.6|3631.6|3619.6|3622.7|3610.7|77
1624429800000|2021-06-23 06:30:00|3593.5|3581.5|3535.5|3523.5|3594|3582|3535.5|3521.5|122
1624430100000|2021-06-23 06:35:00|3536|3524|3527.1|3515.1|3542|3529.5|3522|3509|2195
1624430400000|2021-06-23 06:40:00|3526.6|3514.6|3537|3525|3537.5|3525.5|3526.6|3514.6|52
1624430700000|2021-06-23 06:45:00|3537.5|3525.5|3542.6|3530.6|3542.6|3530.6|3532.6|3520.6|50
1624431000000|2021-06-23 06:50:00|3541.6|3529.6|3539.3|3527.3|3543.1|3531.1|3531.3|3519.3|31
1624431300000|2021-06-23 06:55:00|3539.8|3527.8|3545.2|3533.2|3547.7|3535.7|3538.8|3526.8|55
1624431600000|2021-06-23 07:00:00|3544.7|3532.7|3551.7|3539.7|3552.2|3540.2|3544.7|3532.7|9
1624431900000|2021-06-23 07:05:00|3552.2|3540.2|3550.7|3538.7|3552.7|3540.7|3549.7|3537.7|15
1624432200000|2021-06-23 07:10:00|3550.2|3538.2|3548.2|3536.2|3551.2|3539.2|3545.8|3533.8|73
1624432500000|2021-06-23 07:15:00|3548.7|3536.7|3531.7|3519.7|3548.7|3536.7|3527.3|3515.3|139
1624432800000|2021-06-23 07:20:00|3531.2|3519.2|3530.7|3518.7|3536.2|3524.2|3529.2|3517.2|62
1624433100000|2021-06-23 07:25:00|3529.7|3517.7|3528.7|3516.7|3532.2|3520.2|3524.8|3512.8|62
1624433400000|2021-06-23 07:30:00|3529.2|3517.2|3538.2|3526.2|3539.7|3527.7|3529.2|3517.2|113
1624433700000|2021-06-23 07:35:00|3537.7|3525.7|3538.7|3526.7|3538.7|3526.7|3532.2|3520.2|5577
1624434000000|2021-06-23 07:40:00|3539.2|3527.2|3532.7|3520.7|3541.1|3529.1|3532.2|3520.2|38
1624434300000|2021-06-23 07:45:00|3533.2|3521.2|3528.2|3516.2|3534.3|3521.7|3527.7|3515.7|11339
1624434600000|2021-06-23 07:50:00|3528.7|3516.7|3529.2|3517.2|3535.2|3523.2|3528.2|3516.2|45
1624434900000|2021-06-23 07:55:00|3528.7|3516.7|3528.2|3516.2|3530.2|3518.2|3526.7|3514.7|25
1624435200000|2021-06-23 08:00:00|3528.7|3516.7|3527.7|3515.7|3530.2|3518.2|3527.2|3515.2|23
1624435500000|2021-06-23 08:05:00|3528.2|3516.2|3532.6|3520.6|3532.6|3520.6|3527.2|3515.2|25
1624435800000|2021-06-23 08:10:00|3532.2|3520.2|3537.6|3525.6|3541.6|3529.6|3531.6|3519.6|103
1624436100000|2021-06-23 08:15:00|3537.1|3525.1|3537.1|3525.1|3539.6|3527.6|3535.6|3523.6|20
1624436400000|2021-06-23 08:20:00|3536.6|3524.6|3527.6|3515.6|3537.6|3525.6|3527.6|3515.6|227
1624436700000|2021-06-23 08:25:00|3527.1|3515.1|3529.6|3517.6|3532.1|3520.1|3526.6|3514.6|48
1624437000000|2021-06-23 08:30:00|3529.1|3517.1|3529.5|3517.5|3531.5|3519.5|3525.6|3513.6|54
1624437300000|2021-06-23 08:35:00|3529|3517|3532.5|3520.5|3533.5|3521.5|3528.1|3516.1|41
1624437600000|2021-06-23 08:40:00|3533.5|3521.5|3541.6|3529.6|3541.6|3529.6|3533|3521|159
1624437900000|2021-06-23 08:45:00|3543.1|3531.1|3543.6|3531.6|3543.6|3531.6|3539.7|3527.7|63
1624438200000|2021-06-23 08:50:00|3543.1|3531.1|3539.1|3527.1|3545.6|3533.6|3538.6|3526.6|39
1624438500000|2021-06-23 08:55:00|3539.6|3527.6|3540.5|3528.5|3543.5|3531.5|3538.1|3526.1|33
1624438800000|2021-06-23 09:00:00|3541|3529|3552.5|3540.5|3555|3543|3537.6|3525.6|80
1624439100000|2021-06-23 09:05:00|3553|3541|3553|3541|3554|3542|3543.5|3531.5|44
1624439400000|2021-06-23 09:10:00|3553.5|3541.5|3549.5|3537.5|3553.5|3541.5|3548.5|3536.5|17
1624439700000|2021-06-23 09:15:00|3549|3537|3547|3535|3549|3537|3536.1|3524.1|116
1624440000000|2021-06-23 09:20:00|3547.5|3535.5|3535.6|3523.6|3547.5|3535.5|3535.1|3523.1|66
1624440300000|2021-06-23 09:25:00|3536.1|3524.1|3537|3525|3537.6|3525.6|3527.5|3515.5|120
1624440600000|2021-06-23 09:30:00|3536|3524|3508.6|3496.6|3536|3524|3508.6|3496.6|23
1624440900000|2021-06-23 09:35:00|3509.6|3497.6|3507.1|3495.1|3517|3505|3505.6|3493.6|105
1624441200000|2021-06-23 09:40:00|3506.6|3494.6|3499.8|3487.8|3513.2|3496.6|3494.8|3482.8|4370
1624441500000|2021-06-23 09:45:00|3499.3|3487.3|3506.2|3494.2|3513.7|3501.7|3490.2|3478.2|121
1624441800000|2021-06-23 09:50:00|3505.7|3493.7|3513.1|3501.1|3520.2|3507.1|3504.2|3492.2|61
1624442100000|2021-06-23 09:55:00|3512.6|3500.6|3515|3503|3517.6|3505.6|3508.6|3496.6|205
1624501800000|2021-06-24 02:30:00|3471.2|3459.2|3480.7|3468.7|3485.2|3473.2|3470.2|3458.2|16
1624502100000|2021-06-24 02:35:00|3481.7|3469.7|3477.2|3465.2|3490.7|3478.7|3474.2|3462.2|53
1624502400000|2021-06-24 02:40:00|3478.2|3466.2|3476.7|3464.7|3482.7|3470.7|3466.7|3454.7|225
1624502700000|2021-06-24 02:45:00|3477.2|3465.2|3462.7|3450.7|3477.2|3465.2|3462.2|3450.2|161
1624503000000|2021-06-24 02:50:00|3462.2|3450.2|3459.2|3447.2|3470.7|3458.7|3456.2|3444.2|201
1624503300000|2021-06-24 02:55:00|3458.2|3446.2|3455.2|3443.2|3461.7|3449.7|3453.7|3440.7|121
1624503600000|2021-06-24 03:00:00|3455.7|3443.7|3459.6|3447.6|3461.7|3449.7|3455.2|3443.2|67
1624503900000|2021-06-24 03:05:00|3459.2|3447.2|3467.1|3455.1|3467.1|3455.1|3459.1|3447.1|130
1624504200000|2021-06-24 03:10:00|3466.6|3454.6|3469.6|3457.6|3473.1|3461.1|3463.1|3451.1|81
1624504500000|2021-06-24 03:15:00|3469.1|3457.1|3459.6|3447.6|3469.1|3457.1|3459.6|3447.6|23
1624504800000|2021-06-24 03:20:00|3458.1|3446.1|3452.6|3440.6|3460.1|3448.1|3445.6|3433.6|115
1624505100000|2021-06-24 03:25:00|3453.1|3441.1|3459.6|3447.6|3461.1|3449.1|3452.6|3440.6|39
1624505400000|2021-06-24 03:30:00|3459.1|3447.1|3463.1|3451.1|3465.1|3453.1|3458.6|3446.6|36
1624505700000|2021-06-24 03:35:00|3463.6|3451.6|3472.6|3460.6|3476.6|3464.6|3459.6|3447.6|53
1624506000000|2021-06-24 03:40:00|3474.1|3462.1|3475.1|3463.1|3480.6|3468.6|3469.6|3457.6|64
1624506300000|2021-06-24 03:45:00|3474.6|3462.6|3470.6|3458.6|3474.6|3462.6|3468.6|3456.6|154
1624506600000|2021-06-24 03:50:00|3470.1|3458.1|3474.6|3462.6|3477.6|3465.6|3470.1|3458.1|151
1624506900000|2021-06-24 03:55:00|3474.1|3462.1|3467.6|3455.6|3474.6|3462.6|3465.1|3453.1|181
1624507200000|2021-06-24 04:00:00|3468.1|3456.1|3461.6|3449.6|3470.1|3458.1|3461.1|3449.1|30
1624507500000|2021-06-24 04:05:00|3461.1|3449.1|3470.1|3458.1|3470.6|3458.6|3461.1|3449.1|10
1624507800000|2021-06-24 04:10:00|3473.1|3461.1|3484.6|3472.6|3487.1|3475.1|3473.1|3461.1|17
1624508100000|2021-06-24 04:15:00|3485.6|3473.6|3473.6|3461.6|3485.6|3473.6|3465.6|3453.6|55
1624508400000|2021-06-24 04:20:00|3473.1|3461.1|3470.1|3458.1|3474.6|3462.6|3469.1|3457.1|0
1624508700000|2021-06-24 04:25:00|3469.6|3457.6|3476|3464|3477|3465|3466.6|3454.6|15
1624516200000|2021-06-24 06:30:00|3464.3|3452.3|3451.4|3439.4|3464.3|3452.3|3446.9|3434.9|44
1624516500000|2021-06-24 06:35:00|3451.9|3439.9|3461.4|3449.4|3466.4|3454.4|3451.9|3439.9|44
1624516800000|2021-06-24 06:40:00|3461.9|3449.9|3467.8|3455.8|3469.9|3457.9|3461.4|3449.4|10
1624517100000|2021-06-24 06:45:00|3468.3|3456.3|3464.8|3452.8|3468.8|3456.8|3463.8|3451.8|45
1624517400000|2021-06-24 06:50:00|3464.3|3452.3|3472.8|3460.8|3472.8|3460.8|3462.8|3450.8|24
1624517700000|2021-06-24 06:55:00|3474.3|3462.3|3474.8|3462.8|3485.8|3473.8|3468.8|3456.8|41
1624518000000|2021-06-24 07:00:00|3474.3|3462.3|3497.8|3485.8|3499.3|3487.3|3471.8|3459.8|48
1624518300000|2021-06-24 07:05:00|3497.3|3485.3|3497.8|3485.8|3506.8|3494.8|3495.3|3483.3|53
1624518600000|2021-06-24 07:10:00|3497.3|3485.3|3515.3|3503.3|3516.8|3504.8|3497.3|3485.3|46
1624518900000|2021-06-24 07:15:00|3516.3|3504.3|3529.3|3517.3|3532.8|3520.8|3513.8|3501.8|60
1624519200000|2021-06-24 07:20:00|3530.3|3518.3|3527.2|3515.2|3536.3|3524.3|3523.3|3511.3|42
1624519500000|2021-06-24 07:25:00|3527.7|3515.7|3522.3|3510.3|3528.2|3516.2|3520.3|3508.3|12
1624519800000|2021-06-24 07:30:00|3522.8|3510.8|3517.2|3505.2|3525.8|3513.8|3516.7|3504.7|7
1624520100000|2021-06-24 07:35:00|3517.7|3505.7|3535.7|3523.7|3535.7|3523.7|3517.7|3505.7|52
1624520400000|2021-06-24 07:40:00|3534.7|3522.7|3526.7|3514.7|3535.2|3523.2|3526.7|3514.7|38
1624520700000|2021-06-24 07:45:00|3527.2|3515.2|3528.2|3516.2|3532.2|3519.2|3523.7|3511.7|166
1624521000000|2021-06-24 07:50:00|3528.7|3516.7|3533.2|3521.2|3535.2|3523.2|3528.7|3516.7|13
1624521300000|2021-06-24 07:55:00|3532.7|3520.7|3543.7|3531.7|3544.7|3532.7|3531.7|3519.7|30
1624521600000|2021-06-24 08:00:00|3544.2|3532.2|3539.2|3527.2|3547.7|3535.7|3535.7|3523.7|45
1624521900000|2021-06-24 08:05:00|3540.2|3528.2|3532.7|3520.7|3540.2|3528.2|3531.7|3519.7|44
1624522200000|2021-06-24 08:10:00|3532.2|3520.2|3526.6|3514.6|3534.2|3522.2|3526.1|3514.1|106
1624522500000|2021-06-24 08:15:00|3526.1|3514.1|3522.6|3510.6|3528.6|3516.6|3522.6|3510.6|168
1624522800000|2021-06-24 08:20:00|3521.6|3509.6|3504.6|3492.6|3521.6|3509.6|3499.6|3487.6|96
1624523100000|2021-06-24 08:25:00|3504.1|3492.1|3507.6|3495.6|3512.6|3500.6|3504.1|3492.1|102
1624523400000|2021-06-24 08:30:00|3506.6|3494.6|3507.1|3495.1|3512.6|3500.6|3506.6|3494.6|76
1624523700000|2021-06-24 08:35:00|3506.6|3494.6|3507.6|3495.6|3508.1|3496.1|3503.6|3491.6|44
1624524000000|2021-06-24 08:40:00|3507.1|3495.1|3503.6|3491.6|3510.1|3498.1|3502.6|3490.6|21
1624524300000|2021-06-24 08:45:00|3505.1|3493.1|3499.6|3487.6|3505.6|3493.6|3497.1|3485.1|83
1624524600000|2021-06-24 08:50:00|3499.1|3487.1|3495.6|3483.6|3499.6|3487.6|3495.6|3483.6|8
1624524900000|2021-06-24 08:55:00|3495.5|3483.5|3487.5|3475.5|3495.5|3483.5|3487|3475|78
1624525200000|2021-06-24 09:00:00|3487|3475|3495|3483|3501.5|3489.5|3487|3475|25
1624525500000|2021-06-24 09:05:00|3495.5|3483.5|3490.5|3478.5|3496.5|3484.5|3488|3476|17
1624525800000|2021-06-24 09:10:00|3490|3478|3478.5|3466.5|3492|3480|3474.5|3462.5|135
1624526100000|2021-06-24 09:15:00|3476|3464|3478.5|3466.5|3480.5|3468.5|3467.5|3455.5|12
1624526400000|2021-06-24 09:20:00|3479|3467|3489|3477|3489.5|3477.5|3478|3466|26
1624526700000|2021-06-24 09:25:00|3489.5|3477.5|3483.5|3471.5|3489.5|3477.5|3476.5|3464.5|29
1624527000000|2021-06-24 09:30:00|3482.5|3470.5|3477.9|3465.9|3484.5|3472.5|3476.9|3464.9|25
1624527300000|2021-06-24 09:35:00|3478.9|3466.9|3477.4|3465.4|3483.4|3471.4|3475.4|3463.4|34
1624527600000|2021-06-24 09:40:00|3476.9|3464.9|3477.9|3465.9|3479.4|3467.4|3474.4|3462.4|88
1624527900000|2021-06-24 09:45:00|3478.4|3466.4|3491.9|3479.9|3492.4|3480.4|3476.9|3464.9|123
1624528200000|2021-06-24 09:50:00|3491.4|3479.4|3495.4|3483.4|3495.4|3483.4|3490.4|3478.4|93
1624528500000|2021-06-24 09:55:00|3494.4|3482.4|3495.9|3483.9|3496.4|3484.4|3492.9|3480.9|161
1624588200000|2021-06-25 02:30:00|3546.7|3534.7|3531.8|3519.8|3548.8|3536.8|3530.3|3518.3|14
1624588500000|2021-06-25 02:35:00|3531.3|3519.3|3542.3|3530.3|3545|3533|3528.8|3516.8|76
1624588800000|2021-06-25 02:40:00|3542.4|3530.4|3528.5|3516.5|3543.4|3531.4|3527.5|3515.5|14
1624589100000|2021-06-25 02:45:00|3529|3517|3538.9|3526.9|3540.5|3528.5|3527.5|3515.5|22
1624589400000|2021-06-25 02:50:00|3537.5|3525.5|3529.5|3517.5|3541.4|3529.4|3525.5|3513.5|106
1624589700000|2021-06-25 02:55:00|3530|3518|3526|3514|3532.4|3520.4|3525.9|3513.9|70
1624590000000|2021-06-25 03:00:00|3525.9|3513.9|3519.5|3507.5|3531|3519|3517.5|3505.5|46
1624590300000|2021-06-25 03:05:00|3518.5|3506.5|3512|3500|3523|3511|3508.5|3496.5|24
1624590600000|2021-06-25 03:10:00|3511.5|3499.5|3515|3503|3518.1|3506.1|3507.5|3495.5|64
1624590900000|2021-06-25 03:15:00|3515.6|3503.6|3529.6|3517.6|3531.5|3519.5|3515.1|3503.1|48
1624591200000|2021-06-25 03:20:00|3529.5|3517.5|3546.5|3534.5|3547.5|3535.5|3528|3516|41
1624591500000|2021-06-25 03:25:00|3545.5|3533.5|3548.9|3536.9|3551.5|3539.5|3540.9|3528.9|31
1624591800000|2021-06-25 03:30:00|3547.9|3535.9|3547.4|3535.4|3550.4|3538.4|3544.4|3532.4|21
1624592100000|2021-06-25 03:35:00|3545.9|3533.9|3547.4|3535.4|3547.4|3535.4|3544.9|3532.9|70
1624592400000|2021-06-25 03:40:00|3547.9|3535.9|3539.9|3527.9|3547.9|3535.9|3538.9|3526.9|62
1624592700000|2021-06-25 03:45:00|3539.4|3527.4|3532.9|3520.9|3539.9|3527.9|3530.4|3518.4|11
1624593000000|2021-06-25 03:50:00|3534.4|3522.4|3537.9|3525.9|3538.4|3526.4|3531.5|3519.5|34
1624593300000|2021-06-25 03:55:00|3537.4|3525.4|3528.4|3516.4|3538.4|3525.4|3526.9|3514.9|28
1624593600000|2021-06-25 04:00:00|3528.5|3516.5|3530|3518|3530|3518|3528|3516|53
1624593900000|2021-06-25 04:05:00|3529.9|3517.9|3529.9|3517.9|3533|3521|3528.4|3516.4|57
1624594200000|2021-06-25 04:10:00|3529.4|3517.4|3539.4|3527.4|3541.9|3529.9|3528.9|3516.9|25
1624594500000|2021-06-25 04:15:00|3538.4|3526.4|3533|3521|3539|3527|3530.5|3518.5|42
1624594800000|2021-06-25 04:20:00|3533.5|3521.5|3535|3523|3535|3523|3531.4|3519.4|11
1624595100000|2021-06-25 04:25:00|3534.5|3522.5|3531|3519|3534.5|3522.5|3530|3518|1
1624602600000|2021-06-25 06:30:00|3555.3|3543.3|3549.8|3537.8|3562.8|3550.8|3549.2|3537.2|133
1624602900000|2021-06-25 06:35:00|3549.4|3537.4|3565.3|3553.3|3567.8|3555.8|3544.8|3532.8|16
1624603200000|2021-06-25 06:40:00|3560.3|3548.3|3555.7|3543.7|3565.3|3553.3|3555.7|3543.7|74
1624603500000|2021-06-25 06:45:00|3556.2|3544.2|3558.7|3546.7|3561.2|3549.2|3550.7|3538.7|93
1624603800000|2021-06-25 06:50:00|3559.1|3547.1|3556.7|3544.7|3563.2|3551.2|3554.7|3542.2|11
1624604100000|2021-06-25 06:55:00|3557.2|3545.2|3544.6|3532.6|3558.7|3546.7|3542.7|3530.7|29
1624604400000|2021-06-25 07:00:00|3544.7|3532.7|3553.1|3541.1|3554.1|3542.1|3543.1|3531.1|0
1624604700000|2021-06-25 07:05:00|3552.6|3540.6|3545.6|3533.6|3556.6|3544.6|3545.6|3533.6|8
1624605000000|2021-06-25 07:10:00|3545.7|3533.7|3544.6|3532.6|3548.1|3536.1|3543.6|3531.6|5
1624605300000|2021-06-25 07:15:00|3544.2|3532.2|3551.1|3539.1|3551.1|3539.1|3543.6|3531.6|10
1624605600000|2021-06-25 07:20:00|3550.1|3538.1|3551.6|3539.6|3551.6|3539.6|3544.6|3532.6|58
1624605900000|2021-06-25 07:25:00|3551.1|3539.1|3561.1|3549.1|3562.1|3550.1|3551.1|3539.1|15
1624606200000|2021-06-25 07:30:00|3560.6|3548.6|3557.5|3545.5|3561.1|3549.1|3553.1|3541.1|14
1624606500000|2021-06-25 07:35:00|3558.6|3546.6|3568|3556|3568|3556|3558.5|3546.5|14
1624606800000|2021-06-25 07:40:00|3569|3557|3584.9|3572.9|3585.4|3573.4|3569|3557|34
1624607100000|2021-06-25 07:45:00|3585.4|3573.4|3580.3|3568.3|3588.9|3576.9|3580.3|3568.3|24
1624607400000|2021-06-25 07:50:00|3580.8|3568.8|3575.3|3563.3|3582.8|3570.8|3571.2|3559.2|82
1624607700000|2021-06-25 07:55:00|3575.7|3563.7|3574.7|3562.7|3577.2|3565.2|3571.7|3559.7|32
1624608000000|2021-06-25 08:00:00|3576.1|3564.1|3585.3|3573.3|3586.3|3574.3|3575.7|3563.7|55
1624608300000|2021-06-25 08:05:00|3585.8|3573.8|3588.2|3576.2|3589.3|3577.3|3583.3|3571.3|22
1624608600000|2021-06-25 08:10:00|3588.7|3576.7|3592.7|3580.7|3594.2|3582.2|3588.2|3576.2|123
1624608900000|2021-06-25 08:15:00|3593.2|3581.2|3590.2|3578.2|3594.1|3582.1|3587.1|3575.1|62
1624609200000|2021-06-25 08:20:00|3589.7|3577.7|3586|3574|3590.2|3578.2|3581.6|3569.6|64
1624609500000|2021-06-25 08:25:00|3586.6|3574.6|3589.1|3577.1|3590.1|3578.1|3585.1|3573.1|60
1624609800000|2021-06-25 08:30:00|3589|3577|3589.6|3577.6|3594.1|3582.1|3589|3577|82
1624610100000|2021-06-25 08:35:00|3589.1|3577.1|3587.6|3575.6|3591.1|3579.1|3587.6|3575.6|22
1624610400000|2021-06-25 08:40:00|3587.1|3575.1|3586.9|3574.9|3587.5|3575.5|3581.9|3569.9|27
1624610700000|2021-06-25 08:45:00|3586.5|3574.5|3584.9|3572.9|3586.5|3574.5|3580.4|3568.4|64
1624611000000|2021-06-25 08:50:00|3585.4|3573.4|3570.9|3558.9|3587.4|3575.4|3569.9|3557.9|34
1624611300000|2021-06-25 08:55:00|3570.4|3558.4|3571.7|3559.7|3573.8|3561.8|3565.3|3553.3|112
1624611600000|2021-06-25 09:00:00|3570.3|3558.3|3578.7|3566.7|3579.3|3567.3|3569.8|3557.8|76
1624611900000|2021-06-25 09:05:00|3577.3|3565.3|3582.2|3570.2|3584.2|3572.2|3574.7|3562.7|68
1624612200000|2021-06-25 09:10:00|3581.7|3569.7|3577.8|3565.8|3588.7|3576.7|3574.8|3562.8|68
1624612500000|2021-06-25 09:15:00|3577.3|3565.3|3579.2|3567.2|3580.2|3568.2|3571.3|3559.3|34
1624612800000|2021-06-25 09:20:00|3578.7|3566.7|3578.7|3566.7|3582.8|3570.8|3574.7|3562.7|13
1624613100000|2021-06-25 09:25:00|3579.2|3567.2|3579.8|3567.8|3582.8|3570.8|3577.3|3565.3|14
1624613400000|2021-06-25 09:30:00|3579.3|3567.3|3573.3|3561.3|3581.8|3569.8|3572.8|3560.8|15
1624613700000|2021-06-25 09:35:00|3573.8|3561.8|3589.1|3577.1|3589.7|3577.7|3571.3|3559.3|88
1624614000000|2021-06-25 09:40:00|3589.2|3577.2|3586.2|3574.2|3590.7|3578.7|3584.7|3572.7|44
1624614300000|2021-06-25 09:45:00|3586.6|3574.6|3598.6|3586.6|3598.6|3586.6|3585.1|3573.1|222
1624614600000|2021-06-25 09:50:00|3598.2|3586.2|3606|3594|3607.4|3595.4|3598.1|3586.1|205
1624614900000|2021-06-25 09:55:00|3606.4|3594.4|3602.8|3590.8|3608|3596|3602.3|3590.3|325
1624847400000|2021-06-28 02:30:00|3528.6|3516.6|3498.3|3486.3|3529.1|3517.1|3498.3|3486.3|93
1624847700000|2021-06-28 02:35:00|3497.8|3485.8|3500.7|3488.7|3514.6|3502.6|3496.1|3484.1|18
1624848000000|2021-06-28 02:40:00|3500.3|3488.3|3501.2|3489.2|3503.2|3491.2|3499.8|3487.8|76
1624848300000|2021-06-28 02:45:00|3502.2|3490.2|3507.9|3495.9|3514.5|3501.5|3501.7|3489.7|62
1624848600000|2021-06-28 02:50:00|3508.4|3496.4|3520.2|3508.2|3521|3509|3508.4|3496.4|19
1624848900000|2021-06-28 02:55:00|3520.1|3508.1|3514.4|3502.4|3522.3|3510.3|3514.4|3502.4|90
1624849200000|2021-06-28 03:00:00|3514|3502|3528.1|3516.1|3528.7|3516.7|3509.6|3497.6|22
1624849500000|2021-06-28 03:05:00|3528.2|3516.2|3531.7|3519.7|3534.7|3522.7|3525.8|3513.8|19
1624849800000|2021-06-28 03:10:00|3532.1|3520.1|3526|3514|3535.7|3523.7|3521.1|3509.1|33
1624850100000|2021-06-28 03:15:00|3526.5|3514.5|3538.5|3526.5|3543.5|3531.5|3525.4|3513.4|13
1624850400000|2021-06-28 03:20:00|3539|3527|3544.7|3532.7|3546.3|3534.3|3538.4|3526.4|44
1624850700000|2021-06-28 03:25:00|3547.3|3535.3|3547.2|3535.2|3549.4|3537.4|3544.2|3532.2|28
1624851000000|2021-06-28 03:30:00|3546.7|3534.7|3544.1|3532.1|3546.7|3534.7|3539.5|3527.5|61
1624851300000|2021-06-28 03:35:00|3543.7|3531.7|3543.8|3531.8|3544.4|3532.4|3540.2|3528.2|6
1624851600000|2021-06-28 03:40:00|3543.4|3531.4|3540.8|3528.8|3543.4|3531.4|3539.6|3527.6|4
1624851900000|2021-06-28 03:45:00|3540.4|3528.4|3536.6|3524.6|3540.5|3528.5|3536.5|3524.5|24
1624852200000|2021-06-28 03:50:00|3537.1|3525.1|3541.3|3529.3|3542.8|3530.8|3536.6|3524.6|10
1624852500000|2021-06-28 03:55:00|3540.9|3528.9|3538.9|3526.9|3540.9|3528.9|3537.3|3525.3|4
1624852800000|2021-06-28 04:00:00|3538.5|3526.5|3539|3527|3539|3527|3537.9|3525.9|4
1624853100000|2021-06-28 04:05:00|3538.5|3526.5|3537.6|3525.6|3542.2|3530.2|3537.3|3525.3|12
1624853400000|2021-06-28 04:10:00|3538|3526|3552.8|3540.8|3555.4|3543.4|3538|3526|9
1624853700000|2021-06-28 04:15:00|3552.4|3540.4|3550.3|3538.3|3552.9|3540.9|3546.3|3534.3|16
1624854000000|2021-06-28 04:20:00|3548.3|3536.3|3544.3|3532.3|3549.3|3537.3|3543.7|3531.7|3
1624854300000|2021-06-28 04:25:00|3543.7|3531.7|3552.6|3540.6|3556|3544|3542.2|3530.2|16
1624861800000|2021-06-28 06:30:00|3574.6|3562.6|3567.2|3555.2|3578|3566|3560.2|3548.2|79
1624862100000|2021-06-28 06:35:00|3567.6|3555.6|3567.5|3555.5|3574.1|3562.1|3562.6|3550.6|151
1624862400000|2021-06-28 06:40:00|3568|3556|3570.6|3558.6|3570.6|3558.6|3562.6|3550.6|21
1624862700000|2021-06-28 06:45:00|3571.1|3559.1|3583.7|3571.7|3587.9|3575.9|3570.1|3558.1|146
1624863000000|2021-06-28 06:50:00|3584.3|3572.3|3577.9|3565.9|3585.4|3573.4|3576.4|3564.4|34
1624863300000|2021-06-28 06:55:00|3579.4|3567.4|3582|3570|3582.9|3570.9|3576.4|3564.4|9
1624863600000|2021-06-28 07:00:00|3581.6|3569.6|3574.6|3562.6|3582.1|3570.1|3572.1|3560.1|24
1624863900000|2021-06-28 07:05:00|3574.5|3562.5|3578.2|3566.2|3584.7|3572.7|3572.1|3560.1|24
1624864200000|2021-06-28 07:10:00|3577.7|3565.7|3573.1|3561.1|3583.7|3571.7|3571.2|3559.2|19
1624864500000|2021-06-28 07:15:00|3573|3561|3574.1|3562.1|3577.6|3565.6|3572|3560|8
1624864800000|2021-06-28 07:20:00|3572.8|3560.8|3584.1|3572.1|3586|3574|3572.8|3560.8|9
1624865100000|2021-06-28 07:25:00|3585.7|3573.7|3585.5|3573.5|3594.3|3582.3|3585.5|3573.5|31
1624865400000|2021-06-28 07:30:00|3585.4|3573.4|3590.1|3578.1|3590.5|3578.5|3584.9|3572.9|98
1624865700000|2021-06-28 07:35:00|3589.7|3577.7|3591.9|3579.9|3592.5|3580.5|3584.9|3572.9|57
1624866000000|2021-06-28 07:40:00|3592.4|3580.4|3585.1|3573.1|3592.5|3580.5|3584.6|3572.6|122
1624866300000|2021-06-28 07:45:00|3585.2|3573.2|3584.6|3572.6|3590.5|3578.5|3584.5|3572.5|18
1624866600000|2021-06-28 07:50:00|3584.5|3572.5|3577.7|3565.7|3584.5|3572.5|3577.7|3565.7|32
1624866900000|2021-06-28 07:55:00|3578.2|3566.2|3578.4|3566.4|3582.7|3570.7|3574.4|3562.4|29
1624867200000|2021-06-28 08:00:00|3577.8|3565.8|3576.1|3564.1|3578.4|3566.4|3574.9|3562.9|10
1624867500000|2021-06-28 08:05:00|3576|3564|3578.1|3566.1|3578.6|3566.6|3574.3|3562.3|36
1624867800000|2021-06-28 08:10:00|3578.6|3566.6|3560.8|3548.8|3578.6|3566.6|3559.7|3547.7|37
1624868100000|2021-06-28 08:15:00|3561.2|3549.2|3562.8|3550.8|3563.7|3551.7|3559.3|3547.3|62
1624868400000|2021-06-28 08:20:00|3562.9|3550.9|3559.5|3547.5|3571.8|3559.8|3551.6|3539.6|126
1624868700000|2021-06-28 08:25:00|3559.9|3547.9|3561.3|3549.3|3561.9|3549.9|3553.9|3541.9|63
1624869000000|2021-06-28 08:30:00|3561.4|3549.4|3582.6|3570.6|3584.5|3572.5|3556.3|3544.3|52
1624869300000|2021-06-28 08:35:00|3583|3571|3579.7|3567.7|3584.1|3572.1|3575.9|3563.9|46
1624869600000|2021-06-28 08:40:00|3579.6|3567.6|3579.2|3567.2|3580.8|3568.8|3577.2|3565.2|0
1624869900000|2021-06-28 08:45:00|3579.7|3567.7|3585.8|3573.8|3586.8|3574.8|3579.7|3567.7|42
1624870200000|2021-06-28 08:50:00|3586.3|3574.3|3583.8|3571.8|3586.8|3574.8|3577.8|3565.8|30
1624870500000|2021-06-28 08:55:00|3583.3|3571.3|3586.2|3574.2|3590.7|3578.7|3580.3|3568.3|2
1624870800000|2021-06-28 09:00:00|3585.2|3573.2|3584.2|3572.2|3589.2|3577.2|3581.7|3569.7|1
1624871100000|2021-06-28 09:05:00|3584.7|3572.7|3590.1|3578.1|3590.1|3578.1|3582.7|3570.7|67
1624871400000|2021-06-28 09:10:00|3590.2|3578.2|3586.6|3574.6|3594.1|3582.1|3586.6|3574.6|51
1624871700000|2021-06-28 09:15:00|3587.1|3575.1|3584.6|3572.6|3588.1|3576.1|3578.6|3566.6|37
1624872000000|2021-06-28 09:20:00|3585|3573|3582.5|3570.5|3589.6|3577.6|3578|3566|8
1624872300000|2021-06-28 09:25:00|3582|3570|3585.4|3573.4|3586.9|3574.9|3579.4|3567.4|0
1624872600000|2021-06-28 09:30:00|3585.9|3573.9|3592.9|3580.9|3593.4|3581.4|3580.4|3568.4|4
1624872900000|2021-06-28 09:35:00|3592.4|3580.4|3593.8|3581.8|3593.9|3581.9|3589.4|3577.4|10
1624873200000|2021-06-28 09:40:00|3593.9|3581.9|3587.8|3575.8|3596.8|3584.8|3585.9|3573.9|75
1624873500000|2021-06-28 09:45:00|3587.7|3575.7|3584.8|3572.8|3587.7|3575.7|3579.9|3567.9|12
1624873800000|2021-06-28 09:50:00|3584.4|3572.4|3582.3|3570.3|3584.8|3572.8|3580.3|3568.3|0
1624874100000|2021-06-28 09:55:00|3582.8|3570.8|3586.1|3570.1|3589.9|3577.9|3570.3|3550.3|292
1624933800000|2021-06-29 02:30:00|3563.9|3551.9|3563.3|3551.3|3569.7|3557.7|3557.8|3545.5|115
1624934100000|2021-06-29 02:35:00|3562.9|3550.9|3567.3|3555.3|3570.1|3558.1|3561|3549|64
1624934400000|2021-06-29 02:40:00|3567.2|3555.2|3561.8|3549.8|3568|3556|3558.3|3546.3|110
1624934700000|2021-06-29 02:45:00|3563.3|3551.3|3558.6|3546.6|3567.6|3555.6|3557|3545|94
1624935000000|2021-06-29 02:50:00|3558.1|3546.1|3549.4|3537.4|3558.1|3546.1|3546.8|3534.8|48
1624935300000|2021-06-29 02:55:00|3549.3|3537.3|3543.1|3531.1|3549.3|3537.3|3541.6|3529.6|95
1624935600000|2021-06-29 03:00:00|3542.5|3530.5|3542.4|3530.4|3543.1|3531.1|3540.4|3528.4|44
1624935900000|2021-06-29 03:05:00|3542|3530|3556.2|3544.2|3557.1|3545.1|3541.7|3529.7|40
1624936200000|2021-06-29 03:10:00|3557.4|3545.4|3549.4|3537.4|3559.2|3547.2|3547.6|3535.6|20
1624936500000|2021-06-29 03:15:00|3549.8|3537.8|3555.1|3543.1|3555.2|3543.2|3549.4|3537.4|12
1624936800000|2021-06-29 03:20:00|3555.2|3543.2|3542|3530|3555.2|3543.2|3538.5|3526.5|81
1624937100000|2021-06-29 03:25:00|3541.5|3529.5|3542.5|3530.5|3542.5|3530.5|3538|3526|0
1624937400000|2021-06-29 03:30:00|3542.4|3530.4|3541.5|3529.5|3542.4|3530.4|3540.1|3528.1|26
1624937700000|2021-06-29 03:35:00|3541.7|3529.7|3543.3|3531.3|3543.8|3531.8|3541.5|3529.5|14
1624938000000|2021-06-29 03:40:00|3542.9|3530.9|3547.4|3535.4|3548.3|3536.3|3541.7|3529.7|8
1624938300000|2021-06-29 03:45:00|3547.8|3535.8|3544.5|3532.5|3549.2|3537.2|3541.4|3529.4|14
1624938600000|2021-06-29 03:50:00|3544.1|3532.1|3545.3|3533.3|3546.7|3534.7|3541.9|3529.9|12
1624938900000|2021-06-29 03:55:00|3544.8|3532.8|3552.2|3540.2|3552.7|3540.7|3544.3|3532.3|7
1624939200000|2021-06-29 04:00:00|3551.8|3539.8|3551.7|3539.7|3552.7|3540.7|3550.3|3538.3|13
1624939500000|2021-06-29 04:05:00|3552.2|3540.2|3553.7|3541.7|3557.2|3545.2|3552.1|3540.1|4
1624939800000|2021-06-29 04:10:00|3554.2|3542.2|3552.1|3540.1|3555.5|3543.5|3550.1|3538.1|18
1624940100000|2021-06-29 04:15:00|3552.6|3540.6|3553.7|3541.7|3554.7|3542.7|3552.6|3540.6|2
1624940400000|2021-06-29 04:20:00|3553.2|3541.2|3553.1|3541.1|3553.7|3541.7|3551.1|3539.1|2
1624940700000|2021-06-29 04:25:00|3553.6|3541.6|3553|3541|3553.6|3541.6|3549|3537|7
1624948200000|2021-06-29 06:30:00|3581.8|3569.8|3588|3576|3589.8|3577.8|3578.8|3566.8|34
1624948500000|2021-06-29 06:35:00|3587.6|3575.6|3574.5|3562.5|3591.3|3579.3|3574.5|3562.5|10
1624948800000|2021-06-29 06:40:00|3574.1|3562.1|3570.2|3558.2|3582.9|3570.9|3570|3558|39
1624949100000|2021-06-29 06:45:00|3570.4|3558.4|3571.6|3559.6|3574.4|3562.4|3562|3550|34
1624949400000|2021-06-29 06:50:00|3571.5|3559.5|3585.6|3573.6|3585.6|3573.6|3571.5|3559.5|88
1624949700000|2021-06-29 06:55:00|3585.1|3573.1|3585|3573|3590.6|3578.6|3582.5|3570.5|22
1624950000000|2021-06-29 07:00:00|3584.6|3572.6|3587.5|3575.5|3587.5|3575.5|3582|3570|7
1624950300000|2021-06-29 07:05:00|3588|3576|3609.2|3597.2|3610.9|3598.9|3588|3576|85
1624950600000|2021-06-29 07:10:00|3609.8|3597.8|3625.2|3613.2|3625.8|3613.8|3609.8|3597.8|61
1624950900000|2021-06-29 07:15:00|3625.6|3613.6|3617.9|3605.9|3625.7|3613.7|3615.6|3603.6|35
1624951200000|2021-06-29 07:20:00|3617.4|3605.4|3628.1|3616.1|3628.5|3616.5|3616.4|3604.4|22
1624951500000|2021-06-29 07:25:00|3627.6|3615.6|3631.9|3619.9|3632.5|3620.5|3626.7|3614.7|39
1624951800000|2021-06-29 07:30:00|3632.4|3620.4|3630.7|3618.7|3633.3|3621.3|3626.6|3614.6|25
1624952100000|2021-06-29 07:35:00|3630.2|3618.2|3624.5|3612.5|3632.5|3620.5|3623.9|3611.9|15
1624952400000|2021-06-29 07:40:00|3625|3613|3622.9|3610.9|3627.5|3615.5|3622.9|3610.9|13
1624952700000|2021-06-29 07:45:00|3622.2|3610.2|3620.9|3608.9|3622.9|3610.9|3619.9|3607.9|6
1624953000000|2021-06-29 07:50:00|3621.3|3609.3|3629.8|3617.8|3629.8|3617.8|3621.3|3609.3|2
1624953300000|2021-06-29 07:55:00|3629.9|3617.9|3626.5|3614.5|3630|3618|3625.9|3613.9|1
1624953600000|2021-06-29 08:00:00|3626.4|3614.4|3615.1|3603.1|3627.5|3615.5|3614.6|3602.6|44
1624953900000|2021-06-29 08:05:00|3615.6|3603.6|3622.7|3610.7|3626.7|3614.7|3615.1|3603.1|4
1624954200000|2021-06-29 08:10:00|3622.2|3610.2|3617.2|3605.2|3622.7|3610.7|3615.2|3603.2|3
1624954500000|2021-06-29 08:15:00|3617.6|3605.6|3620.1|3608.1|3620.7|3608.7|3614.7|3602.7|0
1624954800000|2021-06-29 08:20:00|3620.2|3608.2|3622.7|3610.7|3626.7|3614.7|3620.2|3608.2|1
1624955100000|2021-06-29 08:25:00|3623.2|3611.2|3632.1|3620.1|3633.2|3621.2|3622.2|3610.2|9
1624955400000|2021-06-29 08:30:00|3632.6|3620.6|3626.6|3614.6|3632.6|3620.6|3624.1|3612.1|2
1624955700000|2021-06-29 08:35:00|3626.2|3614.2|3618|3606|3626.2|3614.2|3617.5|3605.5|21
1624956000000|2021-06-29 08:40:00|3617.9|3605.9|3624.7|3612.7|3626.6|3614.6|3616.7|3604.7|8
1624956300000|2021-06-29 08:45:00|3625.2|3613.2|3627.8|3615.8|3629.3|3617.3|3624.2|3612.2|5
1624956600000|2021-06-29 08:50:00|3627.9|3615.9|3621.9|3609.9|3631.6|3619.6|3621.3|3606.2|78
1624956900000|2021-06-29 08:55:00|3622.4|3610.4|3625.7|3613.7|3631.2|3619.2|3621.4|3609.4|34
1624957200000|2021-06-29 09:00:00|3625.8|3613.8|3614.6|3602.6|3626.5|3614.5|3613.6|3601.6|43
1624957500000|2021-06-29 09:05:00|3614.5|3602.5|3620.7|3608.7|3622.2|3610.2|3607.8|3595.8|63
1624957800000|2021-06-29 09:10:00|3619.9|3607.9|3627.5|3615.5|3629.7|3617.2|3618.2|3606.2|2
1624958100000|2021-06-29 09:15:00|3627.1|3615.1|3634.7|3622.7|3638.3|3626.3|3625|3613|9
1624958400000|2021-06-29 09:20:00|3635.3|3623.3|3631.8|3619.8|3635.3|3623.3|3627.9|3615.9|17
1624958700000|2021-06-29 09:25:00|3631.3|3619.3|3638.7|3626.7|3639.7|3627.7|3630|3618|9
1624959000000|2021-06-29 09:30:00|3639.1|3627.1|3644.8|3632.8|3645.1|3633.1|3634.6|3622.6|166
1624959300000|2021-06-29 09:35:00|3644.9|3632.9|3652.7|3640.7|3653.8|3641.8|3643.6|3631.6|110
1624959600000|2021-06-29 09:40:00|3653.2|3641.2|3655.9|3643.9|3657.6|3645.6|3651.2|3639.2|189
1624959900000|2021-06-29 09:45:00|3655.8|3643.8|3654.2|3642.2|3658.4|3646.4|3652.6|3640.6|125
1624960200000|2021-06-29 09:50:00|3653.8|3641.8|3650.9|3638.9|3654.3|3642.3|3646.8|3634.8|113
1624960500000|2021-06-29 09:55:00|3650.4|3638.4|3644.8|3632.8|3650.4|3638.4|3644.8|3632.8|132
1625020200000|2021-06-30 02:30:00|3701.9|3689.9|3740.2|3728.2|3740.7|3728.7|3701.8|3689.8|105
1625020500000|2021-06-30 02:35:00|3739.7|3727.7|3750.8|3738.8|3753.1|3741.1|3739.7|3727.7|186
1625020800000|2021-06-30 02:40:00|3751.2|3739.2|3758.4|3746.4|3758.4|3746.4|3750|3738|102
1625021100000|2021-06-30 02:45:00|3757.9|3745.9|3776.3|3764.3|3777.5|3765.5|3754.2|3742.2|167
1625021400000|2021-06-30 02:50:00|3776.7|3764.7|3777.1|3765.1|3779.4|3767.4|3776.6|3764.6|234
1625021700000|2021-06-30 02:55:00|3777|3765|3781.6|3769.6|3785.4|3773.4|3777|3765|395
1625022000000|2021-06-30 03:00:00|3782.1|3770.1|3776.8|3764.8|3782.2|3770.2|3776.6|3764.6|135
1625022300000|2021-06-30 03:05:00|3775.6|3763.6|3775.6|3763.6|3777.6|3765.6|3762.7|3742.7|223
1625022600000|2021-06-30 03:10:00|3775.1|3763.1|3789.2|3777.2|3789.2|3777.2|3773.6|3761.6|72
1625022900000|2021-06-30 03:15:00|3785.2|3773.2|3777.7|3765.7|3786.2|3774.2|3776.8|3764.8|13
1625023200000|2021-06-30 03:20:00|3777.8|3765.8|3769.6|3757.6|3778.4|3766.4|3766.2|3754.2|22
1625023500000|2021-06-30 03:25:00|3768.1|3756.1|3765.4|3753.4|3770|3758|3765.4|3753.4|32
1625023800000|2021-06-30 03:30:00|3764.7|3752.7|3767.4|3755.4|3769.9|3757.9|3764.7|3752.7|12
1625024100000|2021-06-30 03:35:00|3767.8|3755.8|3767.3|3755.3|3768.3|3756.3|3766.3|3754.3|11
1625024400000|2021-06-30 03:40:00|3767.1|3755.1|3757.3|3745.3|3767.3|3755.3|3757.3|3743.8|56
1625024700000|2021-06-30 03:45:00|3757.7|3745.7|3754.9|3742.9|3758.5|3746.5|3754.9|3742.9|26
1625025000000|2021-06-30 03:50:00|3753.9|3741.9|3763.7|3751.7|3764.5|3752.5|3752.5|3740.5|31
1625025300000|2021-06-30 03:55:00|3763.3|3751.3|3765|3753|3767.5|3755.5|3763.3|3751.3|37
1625025600000|2021-06-30 04:00:00|3765.4|3753.4|3764.3|3752.3|3766|3754|3763.1|3751.1|15
1625025900000|2021-06-30 04:05:00|3764.4|3752.4|3767.5|3755.5|3767.9|3755.9|3764.3|3752.3|13
1625026200000|2021-06-30 04:10:00|3767.7|3755.7|3773.3|3761.3|3773.5|3761.5|3767.3|3755.3|26
1625026500000|2021-06-30 04:15:00|3773.1|3761.1|3767.4|3755.4|3773.1|3761.1|3766.8|3754.8|40
1625026800000|2021-06-30 04:20:00|3767|3755|3767.5|3755.5|3768.1|3756.1|3766.3|3754.3|3
1625027100000|2021-06-30 04:25:00|3767.7|3755.7|3768.2|3756.2|3769|3757|3767.5|3755.5|69
1625034600000|2021-06-30 06:30:00|3755.9|3743.9|3762.7|3750.7|3766|3754|3750.5|3738.5|55
1625034900000|2021-06-30 06:35:00|3762.3|3750.3|3759.3|3747.3|3763.6|3751.6|3751.6|3739.6|18
1625035200000|2021-06-30 06:40:00|3758.8|3746.8|3760.8|3748.8|3767.1|3755.1|3757.8|3745.8|23
1625035500000|2021-06-30 06:45:00|3760.4|3748.4|3763.5|3751.5|3764.9|3752.9|3759.2|3747.2|16
1625035800000|2021-06-30 06:50:00|3763.1|3751.1|3758|3746|3764.3|3752.3|3758|3746|30
1625036100000|2021-06-30 06:55:00|3758.6|3746.6|3759.9|3747.9|3762.3|3750.3|3758.6|3746.6|19
1625036400000|2021-06-30 07:00:00|3760|3748|3756.4|3744.4|3760.4|3748.4|3754.8|3742.8|53
1625036700000|2021-06-30 07:05:00|3756.3|3744.3|3749.7|3737.7|3759.2|3747.2|3749.2|3737.2|0
1625037000000|2021-06-30 07:10:00|3750.1|3738.1|3746.6|3734.6|3753.6|3741.6|3744.2|3732.2|24
1625037300000|2021-06-30 07:15:00|3744.9|3732.9|3742.1|3730.1|3748.7|3736.7|3741.9|3729.9|76
1625037600000|2021-06-30 07:20:00|3742|3730|3728.4|3716.4|3742.4|3730.4|3727.8|3715.8|104
1625037900000|2021-06-30 07:25:00|3728.2|3716.2|3731.5|3719.5|3737.6|3725.6|3720.6|3708.6|215
1625038200000|2021-06-30 07:30:00|3731.7|3719.7|3741.8|3729.8|3742.4|3730.4|3730.2|3718.2|45
1625038500000|2021-06-30 07:35:00|3747.3|3735.3|3753.2|3741.2|3755.8|3743.8|3742.7|3730.7|6
1625038800000|2021-06-30 07:40:00|3753.7|3741.7|3752.2|3740.2|3755|3743|3748.4|3736.4|24
1625039100000|2021-06-30 07:45:00|3751.8|3739.8|3750.3|3738.3|3754.3|3742.3|3747.8|3735.8|7
1625039400000|2021-06-30 07:50:00|3749.8|3737.8|3738.8|3726.8|3750.3|3738.3|3737.9|3725.9|23
1625039700000|2021-06-30 07:55:00|3739.3|3727.3|3741.1|3729.1|3747.3|3735.3|3738.8|3726.8|22
1625040000000|2021-06-30 08:00:00|3741.5|3729.5|3727.8|3715.8|3741.5|3729.5|3726.6|3714.6|78
1625040300000|2021-06-30 08:05:00|3728.3|3716.3|3714.1|3702.1|3729.5|3717.5|3714.1|3702.1|150
1625040600000|2021-06-30 08:10:00|3714.9|3702.9|3716.9|3704.9|3720.1|3708.1|3713.9|3701.9|46
1625040900000|2021-06-30 08:15:00|3716.6|3704.6|3714.6|3702.6|3720.2|3708.2|3712.4|3700.4|50
1625041200000|2021-06-30 08:20:00|3715.8|3703.8|3711|3699|3720.6|3708.6|3706.1|3690.1|99
1625041500000|2021-06-30 08:25:00|3710|3698|3712.8|3700.8|3718.8|3706.8|3709|3697|11
1625041800000|2021-06-30 08:30:00|3711.8|3699.8|3698.6|3686.6|3713.4|3701.4|3698.6|3686.6|104
1625042100000|2021-06-30 08:35:00|3698.2|3686.2|3687.3|3675.3|3699.3|3687.3|3686.9|3674.9|138
1625042400000|2021-06-30 08:40:00|3686.4|3674.4|3688.5|3676.5|3695.8|3683.8|3683.2|3671.2|71
1625042700000|2021-06-30 08:45:00|3688.4|3676.4|3694.4|3682.4|3695|3683|3687.9|3675.9|24
1625043000000|2021-06-30 08:50:00|3694.3|3682.3|3697|3685|3705.4|3693.4|3693.4|3681.4|57
1625043300000|2021-06-30 08:55:00|3696.5|3684.5|3701.3|3689.3|3705.7|3693.7|3696.5|3684.5|0
1625043600000|2021-06-30 09:00:00|3701.4|3689.4|3694.8|3682.8|3701.4|3689.4|3691.8|3679.8|3
1625043900000|2021-06-30 09:05:00|3694.4|3682.4|3689.6|3677.6|3694.8|3682.8|3682.1|3670.1|45
1625044200000|2021-06-30 09:10:00|3690.1|3678.1|3688|3676|3695.4|3683.4|3685.7|3673.7|79
1625044500000|2021-06-30 09:15:00|3688.4|3676.4|3686.9|3674.9|3691.3|3679.3|3684.4|3672.4|62
1625044800000|2021-06-30 09:20:00|3686.4|3674.4|3692|3680|3695.2|3683.2|3684.1|3672.1|54
1625045100000|2021-06-30 09:25:00|3692.4|3680.4|3696.7|3684.7|3702.5|3689.5|3692.4|3679.4|16
1625045400000|2021-06-30 09:30:00|3696.6|3684.6|3693.5|3681.5|3704.7|3692.7|3692.4|3680.4|22
1625045700000|2021-06-30 09:35:00|3694|3682|3696.8|3684.8|3700.8|3688.8|3692.7|3680.7|5
1625046000000|2021-06-30 09:40:00|3696.1|3684.1|3691.5|3679.5|3696.4|3684.4|3691.5|3679.5|60
1625046300000|2021-06-30 09:45:00|3691.4|3679.4|3679.5|3667.5|3691.5|3679.5|3679.5|3667.5|100
1625046600000|2021-06-30 09:50:00|3679.3|3667.3|3681|3669|3681.3|3669.3|3670.3|3658.3|278
1625046900000|2021-06-30 09:55:00|3681.1|3669.1|3679.6|3667.6|3682|3670|3671.5|3651.5|176
1625106600000|2021-07-01 02:30:00|3819|3803|3833|3821|3837.8|3825.8|3812.4|3797.8|118
1625106900000|2021-07-01 02:35:00|3833.5|3821.5|3833.4|3821.4|3839|3827|3829.5|3817.5|50
1625107200000|2021-07-01 02:40:00|3833.5|3821.5|3832.8|3820.8|3834.6|3822.6|3829.5|3817.5|80
1625107500000|2021-07-01 02:45:00|3833.2|3821.2|3836|3824|3838.3|3826.3|3832.1|3820.1|140
1625107800000|2021-07-01 02:50:00|3835.3|3823.3|3826.5|3814.5|3837.7|3825.7|3825.6|3813.6|50
1625108100000|2021-07-01 02:55:00|3826.1|3814.1|3831.8|3819.8|3832.6|3820.6|3824.5|3812.5|24
1625108400000|2021-07-01 03:00:00|3831.7|3819.7|3831.8|3819.8|3832.1|3820.1|3826.4|3814.4|19
1625108700000|2021-07-01 03:05:00|3832.6|3820.6|3827.8|3815.8|3832.8|3820.8|3827.8|3815.8|15
1625109000000|2021-07-01 03:10:00|3828.3|3816.3|3841.6|3829.6|3849|3837|3828.3|3816.3|32
1625109300000|2021-07-01 03:15:00|3841.1|3829.1|3834.9|3822.9|3841.6|3829.6|3831.3|3819.3|7
1625109600000|2021-07-01 03:20:00|3835.4|3823.4|3836.8|3824.8|3840.1|3828.1|3832.8|3820.8|23
1625109900000|2021-07-01 03:25:00|3837.6|3825.6|3836.2|3824.2|3839.7|3827.7|3833.7|3821.7|4
1625110200000|2021-07-01 03:30:00|3835.5|3823.5|3839|3827|3842.6|3830.6|3835.2|3823.2|8
1625110500000|2021-07-01 03:35:00|3839.1|3827.1|3841|3829|3844.2|3832.2|3839.1|3827.1|60
1625110800000|2021-07-01 03:40:00|3841.5|3829.5|3840.8|3828.8|3842|3830|3839.1|3827.1|6
1625111100000|2021-07-01 03:45:00|3841.3|3829.3|3839.3|3827.3|3842.9|3830.9|3839.1|3827.1|1
1625111400000|2021-07-01 03:50:00|3839.4|3827.4|3831.7|3819.7|3839.6|3827.6|3830.8|3818.8|18
1625111700000|2021-07-01 03:55:00|3831.3|3819.3|3833.2|3821.2|3833.7|3821.7|3830.8|3818.8|3
1625112000000|2021-07-01 04:00:00|3833.5|3821.5|3825.5|3813.5|3833.7|3821.7|3825.1|3813.1|7
1625112300000|2021-07-01 04:05:00|3825.9|3813.9|3827.4|3815.4|3828.4|3816.4|3825.9|3813.9|22
1625112600000|2021-07-01 04:10:00|3827.3|3815.3|3828|3816|3828.4|3816.4|3826.9|3814.9|25
1625112900000|2021-07-01 04:15:00|3828.2|3816.2|3823.5|3811.5|3831|3819|3823.5|3811.5|40
1625113200000|2021-07-01 04:20:00|3823.6|3811.6|3820.6|3808.6|3824.1|3812.1|3818.3|3806.3|32
1625113500000|2021-07-01 04:25:00|3820.7|3808.7|3816.6|3804.6|3821.8|3809.8|3810.8|3798.8|67
1625121000000|2021-07-01 06:30:00|3812.9|3800.9|3822.5|3810.5|3831.8|3819.8|3812.4|3800.4|3
1625121300000|2021-07-01 06:35:00|3823.1|3811.1|3822.3|3810.3|3825.8|3813.8|3819.5|3806|12
1625121600000|2021-07-01 06:40:00|3822.4|3810.4|3826.8|3814.8|3830.3|3818.3|3822.1|3810.1|25
1625121900000|2021-07-01 06:45:00|3826.9|3814.9|3809.6|3797.6|3827.4|3815.4|3807.9|3795.9|37
1625122200000|2021-07-01 06:50:00|3809.4|3797.4|3812.3|3800.3|3815|3803|3807.1|3795.1|41
1625122500000|2021-07-01 06:55:00|3811.9|3799.9|3807.3|3795.3|3814|3802|3807.3|3795.3|50
1625122800000|2021-07-01 07:00:00|3806.9|3794.9|3788|3776|3806.9|3794.9|3785.1|3773.1|33
1625123100000|2021-07-01 07:05:00|3788.1|3776.1|3779.7|3767.7|3789.3|3777.3|3778.7|3766.7|13
1625123400000|2021-07-01 07:10:00|3779.6|3767.6|3780.5|3768.5|3781.6|3769.6|3773.9|3761.9|78
1625123700000|2021-07-01 07:15:00|3780.1|3768.1|3771.4|3759.4|3784.6|3772|3771.4|3757.1|56
1625124000000|2021-07-01 07:20:00|3771.5|3759.5|3780.6|3768.6|3782.8|3770.8|3769.6|3757.6|19
1625124300000|2021-07-01 07:25:00|3780.5|3768.5|3788.7|3776.7|3788.7|3776.7|3777|3765|19
1625124600000|2021-07-01 07:30:00|3788.3|3776.3|3797.1|3785.1|3798.5|3786.5|3788.3|3776.3|53
1625124900000|2021-07-01 07:35:00|3797.3|3785.3|3788.5|3776.5|3797.6|3785.6|3788|3776|22
1625125200000|2021-07-01 07:40:00|3788.8|3776.8|3790.1|3778.1|3793.1|3779.4|3786.2|3774.2|20
1625125500000|2021-07-01 07:45:00|3790.4|3778.4|3782.9|3770.9|3795.1|3783.1|3778.2|3766.2|25
1625125800000|2021-07-01 07:50:00|3783.1|3771.1|3778.7|3766.7|3783.4|3771.4|3776.5|3764.5|40
1625126100000|2021-07-01 07:55:00|3779.2|3767.2|3789.2|3777.2|3791.2|3778.7|3779.2|3767.2|0
1625126400000|2021-07-01 08:00:00|3790.2|3774.2|3789.7|3777.7|3790.2|3777.7|3783.8|3771.8|1
1625126700000|2021-07-01 08:05:00|3790|3778|3783.7|3771.7|3790.7|3778.7|3781.2|3769|0
1625127000000|2021-07-01 08:10:00|3783.2|3771.2|3786.5|3774.5|3795|3783|3783.2|3771.2|0
1625127300000|2021-07-01 08:15:00|3785.4|3773.4|3790.5|3778.5|3793.5|3781.5|3781.4|3769.4|0
1625127600000|2021-07-01 08:20:00|3790.2|3778.2|3790.5|3778.5|3795.2|3782.1|3788.6|3776.6|0
1625127900000|2021-07-01 08:25:00|3790.1|3778.1|3786.6|3774.6|3793|3781|3786.6|3774.6|1
1625128200000|2021-07-01 08:30:00|3787|3775|3792.5|3780.5|3792.6|3780.6|3786.6|3774.6|7
1625128500000|2021-07-01 08:35:00|3792.9|3780.9|3802.2|3790.2|3804.1|3792.1|3792.9|3780.9|71
1625128800000|2021-07-01 08:40:00|3800.7|3788.7|3792.9|3780.9|3801.9|3789.9|3792.9|3780.9|1
1625129100000|2021-07-01 08:45:00|3793.4|3781.4|3793.2|3781.2|3796.4|3784.4|3790.2|3778.2|2
1625129400000|2021-07-01 08:50:00|3793.7|3781.7|3787.8|3775.8|3793.7|3781.7|3784|3771.1|7
1625129700000|2021-07-01 08:55:00|3788.2|3776.2|3797.8|3785.8|3797.8|3785.8|3787.8|3775.8|0
1625130000000|2021-07-01 09:00:00|3798.2|3786.2|3796.7|3780.7|3799.8|3787.2|3794.2|3779.3|3
1625130300000|2021-07-01 09:05:00|3794.2|3782.2|3796.9|3784.9|3802.4|3790.4|3794.2|3780.6|2
1625130600000|2021-07-01 09:10:00|3796.8|3784.8|3797.5|3785.5|3799.2|3787.2|3791.8|3779.8|1
1625130900000|2021-07-01 09:15:00|3797.9|3785.9|3795.9|3783.9|3798.8|3786.8|3795.9|3783.9|7
1625131200000|2021-07-01 09:20:00|3795.5|3783.5|3799.7|3787.7|3799.7|3787.7|3793.4|3781.4|0
1625131500000|2021-07-01 09:25:00|3799.8|3787.8|3788.3|3776.3|3799.8|3787.8|3787.1|3775.1|6
1625131800000|2021-07-01 09:30:00|3787.6|3775.6|3788.2|3776.2|3795.5|3781.9|3787.6|3775.6|2
1625132100000|2021-07-01 09:35:00|3788.4|3776.4|3790.4|3778.4|3792|3780|3786.4|3774.4|7
1625132400000|2021-07-01 09:40:00|3790.7|3778.7|3784.7|3772.7|3791.2|3779.2|3784.7|3772.7|10
1625132700000|2021-07-01 09:45:00|3783.1|3771.1|3776.1|3764.1|3784.4|3772.4|3773|3761|41
1625133000000|2021-07-01 09:50:00|3775.6|3763.6|3780.6|3768.6|3785.2|3773.2|3774.2|3762.2|82
1625133300000|2021-07-01 09:55:00|3780.2|3768.2|3776.4|3764.4|3780.4|3768.4|3774.6|3762.6|74
1625193000000|2021-07-02 02:30:00|3809.8|3797.8|3806|3794|3811.4|3797.8|3791.4|3779.4|52
1625193300000|2021-07-02 02:35:00|3806.8|3794.8|3814|3802|3814.8|3802.8|3806.8|3794.8|46
1625193600000|2021-07-02 02:40:00|3813.8|3801.8|3811|3799|3815|3803|3811|3799|31
1625193900000|2021-07-02 02:45:00|3810.7|3798.7|3805.2|3793.2|3810.7|3798.7|3800.8|3788.8|10
1625194200000|2021-07-02 02:50:00|3804.9|3792.9|3806.2|3794.2|3808.6|3796.6|3798.6|3786.6|29
1625194500000|2021-07-02 02:55:00|3805.9|3793.9|3803.9|3791.9|3806.4|3794.4|3802.6|3790.6|0
1625194800000|2021-07-02 03:00:00|3803.8|3791.8|3807.3|3795.3|3811.2|3799.2|3803|3791|13
1625195100000|2021-07-02 03:05:00|3807.6|3795.6|3808.8|3796.8|3809.9|3797.9|3804.6|3792.6|0
1625195400000|2021-07-02 03:10:00|3809.1|3797.1|3799|3787|3811.8|3799.8|3799|3787|16
1625195700000|2021-07-02 03:15:00|3799.3|3787.3|3804|3792|3805.2|3793.2|3798.3|3786.3|2
1625196000000|2021-07-02 03:20:00|3803.7|3791.7|3794.2|3782.2|3803.9|3791.9|3791.2|3779.2|30
1625196300000|2021-07-02 03:25:00|3794.6|3782.6|3801|3789|3802.7|3790.7|3794.6|3782.6|6
1625196600000|2021-07-02 03:30:00|3800.9|3788.9|3798.8|3786.8|3802.2|3790.2|3798.2|3786.2|17
1625196900000|2021-07-02 03:35:00|3798.6|3786.6|3799.6|3787.6|3801.9|3789.9|3798|3786|12
1625197200000|2021-07-02 03:40:00|3799.3|3787.3|3797.2|3785.2|3800.9|3788.9|3797.2|3785.2|1
1625197500000|2021-07-02 03:45:00|3797.6|3785.6|3800.7|3788.7|3800.7|3788.7|3797.2|3785.2|0
1625197800000|2021-07-02 03:50:00|3800.5|3788.5|3800.6|3788.6|3803.1|3791.1|3800.1|3788.1|15
1625198100000|2021-07-02 03:55:00|3800.1|3788.1|3804|3792|3804|3792|3798.9|3785.2|33
1625198400000|2021-07-02 04:00:00|3803.9|3791.9|3802.4|3790.4|3803.9|3791.9|3800.6|3788.6|50
1625198700000|2021-07-02 04:05:00|3802|3790|3801.4|3789.4|3802.2|3790.2|3801|3789|7
1625199000000|2021-07-02 04:10:00|3800.7|3788.7|3800.6|3788.6|3801|3789|3799|3787|6
1625199300000|2021-07-02 04:15:00|3800.8|3788.8|3800|3788|3800.8|3788.8|3799.6|3787.6|2
1625199600000|2021-07-02 04:20:00|3800.1|3788.1|3799.6|3787.6|3800.9|3788.9|3799.3|3787.3|2
1625199900000|2021-07-02 04:25:00|3799.7|3787.7|3797.6|3785.6|3801.8|3789.8|3797.4|3785.4|13
1625207400000|2021-07-02 06:30:00|3810.1|3798.1|3818|3806|3818.5|3806.5|3805.1|3793.1|90
1625207700000|2021-07-02 06:35:00|3818.1|3806.1|3820.9|3808.9|3832|3820|3818.1|3806.1|57
1625208000000|2021-07-02 06:40:00|3820.6|3808.6|3813.3|3801.3|3820.6|3808.6|3809.2|3795.2|3
1625208300000|2021-07-02 06:45:00|3813.6|3801.6|3821.3|3809.3|3825.9|3813.9|3813.6|3801.6|61
1625208600000|2021-07-02 06:50:00|3821.1|3809.1|3819.8|3807.8|3821.1|3809.1|3809.5|3795.7|20
1625208900000|2021-07-02 06:55:00|3819.4|3807.4|3819.6|3807.6|3821.5|3809.5|3817.9|3805.9|1
1625209200000|2021-07-02 07:00:00|3819.1|3807.1|3809|3797|3821.5|3809.5|3808.8|3796.8|59
1625209500000|2021-07-02 07:05:00|3808.8|3796.8|3816.7|3804.7|3819.2|3807.2|3805.8|3793.8|0
1625209800000|2021-07-02 07:10:00|3817.7|3805.7|3812.7|3800.7|3821.5|3809.5|3811.7|3799.7|0
1625210100000|2021-07-02 07:15:00|3813|3801|3817.8|3805.8|3819.1|3807.1|3811.7|3799.7|2
1625210400000|2021-07-02 07:20:00|3818|3806|3822.5|3810.5|3822.5|3810.5|3813.5|3801.5|4
1625210700000|2021-07-02 07:25:00|3822.8|3810.8|3831.8|3819.8|3833.9|3821.9|3822.5|3810.5|94
1625211000000|2021-07-02 07:30:00|3832.3|3820.3|3828|3816|3834.2|3822.2|3826.5|3814.5|3
1625211300000|2021-07-02 07:35:00|3827.7|3815.7|3831|3819|3832.9|3820.9|3825.5|3813.5|1
1625211600000|2021-07-02 07:40:00|3831.4|3819.4|3828.2|3816.2|3831.4|3819.4|3825.3|3813.3|4
1625211900000|2021-07-02 07:45:00|3828.7|3816.7|3824.8|3812.8|3830.5|3818.5|3824.8|3812.8|0
1625212200000|2021-07-02 07:50:00|3825.2|3813.2|3828.3|3816.3|3832.5|3820.5|3825.2|3813.2|0
1625212500000|2021-07-02 07:55:00|3828.8|3816.8|3831.3|3819.3|3832.1|3820.1|3826.8|3814.8|5
1625212800000|2021-07-02 08:00:00|3831.5|3819.5|3830|3818|3832|3820|3827|3815|1
1625213100000|2021-07-02 08:05:00|3830.5|3818.5|3826.5|3814.5|3831|3819|3825.5|3813.5|0
1625213400000|2021-07-02 08:10:00|3826|3814|3848.3|3836.3|3849.3|3837.3|3826|3814|27
1625213700000|2021-07-02 08:15:00|3848.6|3836.6|3848.3|3836.3|3853.6|3841.6|3844.3|3832.3|1
1625214000000|2021-07-02 08:20:00|3848.5|3836.5|3846|3834|3848.5|3836.5|3843|3831|1
1625214300000|2021-07-02 08:25:00|3845.6|3833.6|3843.2|3831.2|3845.6|3833.6|3840.3|3828.3|2
1625214600000|2021-07-02 08:30:00|3843.5|3831.5|3846|3834|3849.7|3837.7|3839.5|3827.5|13
1625214900000|2021-07-02 08:35:00|3846.2|3834.2|3853.2|3841.2|3853.6|3841.6|3845|3833|13
1625215200000|2021-07-02 08:40:00|3852.9|3840.9|3853.8|3841.8|3854.7|3842.7|3849.3|3829.7|11
1625215500000|2021-07-02 08:45:00|3853.5|3841.5|3855.7|3843.7|3855.7|3843.7|3851.2|3839.2|0
1625215800000|2021-07-02 08:50:00|3855.8|3843.8|3857.2|3845.2|3864.2|3852.2|3854.9|3842.9|24
1625216100000|2021-07-02 08:55:00|3857.7|3845.7|3857.5|3845.5|3862|3850|3854|3842|13
1625216400000|2021-07-02 09:00:00|3856.8|3844.8|3847.2|3835.2|3856.8|3844.8|3843|3831|28
1625216700000|2021-07-02 09:05:00|3846.5|3834.5|3847.5|3835.5|3849.9|3837.9|3843|3831|14
1625217000000|2021-07-02 09:10:00|3848|3836|3840.4|3828.4|3851.7|3839.7|3839.1|3827.1|23
1625217300000|2021-07-02 09:15:00|3840.3|3828.3|3839.8|3827.8|3847.1|3835.1|3839.1|3827.1|2
1625217600000|2021-07-02 09:20:00|3839.6|3827.6|3839.1|3827.1|3843.7|3831.7|3835.8|3823.8|17
1625217900000|2021-07-02 09:25:00|3838.6|3826.6|3837.6|3825.6|3841.6|3829.6|3833.8|3821.8|14
1625218200000|2021-07-02 09:30:00|3838|3826|3848.7|3836.7|3850|3838|3837.6|3825.6|15
1625218500000|2021-07-02 09:35:00|3849.2|3837.2|3846.3|3834.3|3849.7|3837.7|3844.4|3832.4|0
1625218800000|2021-07-02 09:40:00|3846.2|3834.2|3846.4|3834.4|3847.7|3835.7|3844.1|3832.1|1
1625219100000|2021-07-02 09:45:00|3845.7|3833.7|3833.7|3821.7|3846.5|3834.5|3832.2|3820.2|54
1625219400000|2021-07-02 09:50:00|3834.1|3822.1|3833.1|3821.1|3836.3|3824.3|3822.6|3810.6|9
1625219700000|2021-07-02 09:55:00|3832.9|3820.9|3852.2|3840.2|3852.2|3840.2|3829.1|3815.4|20
1625452200000|2021-07-05 02:30:00|3812.8|3800.8|3798.6|3786.6|3813.8|3800.8|3795.7|3783.7|7
1625452500000|2021-07-05 02:35:00|3798.1|3786.1|3790.5|3778.5|3798.1|3786.1|3788.9|3775.7|10
1625452800000|2021-07-05 02:40:00|3789.9|3777.9|3801.5|3789.5|3802.4|3790.4|3787.3|3774.1|24
1625453100000|2021-07-05 02:45:00|3801.6|3789.6|3808|3796|3810.6|3797.9|3801.2|3789.2|10
1625453400000|2021-07-05 02:50:00|3808.3|3796.3|3829.3|3817.3|3830.7|3818.7|3808.3|3796.3|14
1625453700000|2021-07-05 02:55:00|3829.5|3817.5|3827.2|3815.2|3830.4|3818.4|3820.9|3808.9|21
1625454000000|2021-07-05 03:00:00|3827.4|3815.4|3832.5|3820.5|3835.6|3823.6|3824.5|3812.5|14
1625454300000|2021-07-05 03:05:00|3832|3820|3829.5|3817.5|3834.5|3822.5|3827.2|3815.2|117
1625454600000|2021-07-05 03:10:00|3830.3|3818.3|3841.5|3829.5|3841.5|3829.5|3827.5|3815.5|0
1625454900000|2021-07-05 03:15:00|3841.2|3829.2|3832.5|3820.5|3841.5|3829.5|3826.5|3814.5|1
1625455200000|2021-07-05 03:20:00|3832.2|3820.2|3828.8|3816.8|3834|3822|3828.8|3816.8|9
1625455500000|2021-07-05 03:25:00|3828.5|3816.5|3829.7|3817.7|3831.8|3819.8|3827|3815|0
1625455800000|2021-07-05 03:30:00|3829.3|3817.3|3841.9|3829.9|3847.8|3835.8|3828.8|3816.8|36
1625456100000|2021-07-05 03:35:00|3841.6|3829.6|3848.9|3836.9|3848.9|3836.9|3835.4|3823.4|20
1625456400000|2021-07-05 03:40:00|3848.6|3836.6|3850.2|3838.2|3854.9|3842.9|3841.7|3821.7|39
1625456700000|2021-07-05 03:45:00|3850.5|3838.5|3855.6|3843.6|3857.3|3845.3|3843.4|3823.4|25
1625457000000|2021-07-05 03:50:00|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3853.1|3841.1|0
1625457300000|2021-07-05 03:55:00|3856.3|3844.3|3867.1|3855.1|3867.5|3855.5|3855.8|3843.8|55
1625457600000|2021-07-05 04:00:00|3867.5|3855.5|3877.4|3865.4|3878.8|3866.8|3867|3855|30
1625457900000|2021-07-05 04:05:00|3877.7|3865.7|3881.6|3869.6|3883.7|3871.7|3871.8|3859.8|12
1625458200000|2021-07-05 04:10:00|3882.4|3870.4|3881.2|3869.2|3887.7|3875.7|3876.6|3864.6|8
1625458500000|2021-07-05 04:15:00|3880.8|3868.8|3884.7|3872.7|3885.7|3873.7|3880.7|3868.7|4
1625458800000|2021-07-05 04:20:00|3884.9|3872.9|3890.9|3878.9|3891.3|3879.3|3884.9|3872.9|20
1625459100000|2021-07-05 04:25:00|3890.7|3878.7|3885|3873|3890.7|3878.7|3881.8|3869.8|1
1625466600000|2021-07-05 06:30:00|3866.2|3854.2|3863.5|3851.5|3867.7|3855.7|3858.4|3846.4|48
1625466900000|2021-07-05 06:35:00|3864.2|3852.2|3890.8|3878.8|3895.6|3883.6|3864.2|3852.2|60
1625467200000|2021-07-05 06:40:00|3891.1|3879.1|3899.2|3887.2|3900.1|3888.1|3891.1|3879.1|29
1625467500000|2021-07-05 06:45:00|3899.4|3887.4|3905.1|3893.1|3906.8|3894.8|3896.4|3884.4|32
1625467800000|2021-07-05 06:50:00|3904.2|3892.2|3904.1|3892.1|3911.2|3899.2|3902.9|3890.9|10
1625468100000|2021-07-05 06:55:00|3903.3|3891.3|3898.8|3886.8|3903.8|3891.8|3896.2|3883.5|3
1625468400000|2021-07-05 07:00:00|3898.2|3886.2|3905.2|3893.2|3909.5|3897.5|3897|3885|5
1625468700000|2021-07-05 07:05:00|3904.9|3892.9|3907.4|3895.4|3908.2|3896.2|3903.7|3890.9|0
1625469000000|2021-07-05 07:10:00|3907.2|3895.2|3899.2|3887.2|3907.2|3895.2|3896.3|3884.3|0
1625469300000|2021-07-05 07:15:00|3900|3888|3900.4|3888.4|3901.9|3889.9|3897.9|3885.9|0
1625469600000|2021-07-05 07:20:00|3900.2|3888.2|3896.5|3884.5|3901|3889|3891|3879|0
1625469900000|2021-07-05 07:25:00|3896|3884|3899.4|3887.4|3901.3|3889.3|3893|3881|0
1625470200000|2021-07-05 07:30:00|3899.9|3887.9|3907.9|3895.9|3909.3|3897.3|3898.7|3886.7|2
1625470500000|2021-07-05 07:35:00|3908.2|3896.2|3901.9|3889.9|3908.4|3896.4|3901.4|3889.4|0
1625470800000|2021-07-05 07:40:00|3902.2|3890.2|3899.9|3887.9|3903.4|3891.4|3898.4|3886.4|0
1625471100000|2021-07-05 07:45:00|3900.4|3888.4|3894.9|3882.9|3901.4|3889.4|3894.9|3882.9|0
1625471400000|2021-07-05 07:50:00|3895.4|3883.4|3902|3890|3902|3890|3895.4|3883.4|1
1625471700000|2021-07-05 07:55:00|3901.8|3889.8|3904.9|3892.9|3906.4|3894.4|3901.3|3889.3|0
1625472000000|2021-07-05 08:00:00|3905.2|3893.2|3920.5|3908.5|3923.3|3911.3|3905.2|3893.2|25
1625472300000|2021-07-05 08:05:00|3920.8|3908.8|3920|3908|3921.5|3909.5|3919.8|3907.8|12
1625472600000|2021-07-05 08:10:00|3920.2|3908.2|3926.2|3914.2|3926.2|3914.2|3920|3908|29
1625472900000|2021-07-05 08:15:00|3926.8|3914.8|3928.6|3916.6|3928.8|3916.8|3926.2|3914.2|28
1625473200000|2021-07-05 08:20:00|3928.4|3916.4|3927.6|3915.6|3928.7|3916.7|3927.3|3915.3|11
1625473500000|2021-07-05 08:25:00|3928.1|3916.1|3925.6|3913.6|3931.4|3919.4|3925.3|3913.3|34
1625473800000|2021-07-05 08:30:00|3925.8|3913.8|3924|3912|3926.6|3914.6|3921.6|3909.6|0
1625474100000|2021-07-05 08:35:00|3923.5|3911.5|3922|3910|3924|3912|3920|3908|8
1625474400000|2021-07-05 08:40:00|3922.3|3910.3|3928.8|3916.8|3930|3918|3910.9|3890.9|11
1625474700000|2021-07-05 08:45:00|3929.2|3917.2|3921.8|3909.8|3929.8|3917.8|3911.1|3891.1|7
1625475000000|2021-07-05 08:50:00|3922.1|3910.1|3923.8|3911.8|3926.8|3914.8|3921.8|3909.8|0
1625475300000|2021-07-05 08:55:00|3924.3|3912.3|3918.9|3906.9|3927.6|3915.6|3918.3|3906.3|15
1625475600000|2021-07-05 09:00:00|3919.4|3907.4|3911.8|3899.8|3919.9|3907.9|3910.9|3898.9|1
1625475900000|2021-07-05 09:05:00|3911.2|3899.2|3916.8|3904.8|3917.8|3905.8|3910.8|3898.8|1
1625476200000|2021-07-05 09:10:00|3916.5|3904.5|3914.5|3902.5|3919.5|3907.5|3914|3902|1
1625476500000|2021-07-05 09:15:00|3914.2|3902.2|3903.5|3891.5|3914.5|3902.5|3901.5|3889.5|0
1625476800000|2021-07-05 09:20:00|3902.9|3890.9|3901.6|3889.6|3904.4|3892.4|3895.1|3883.1|32
1625477100000|2021-07-05 09:25:00|3901.1|3889.1|3895.8|3883.8|3901.6|3889.6|3895|3883|11
1625477400000|2021-07-05 09:30:00|3896.5|3884.5|3897.9|3885.9|3898.3|3886.3|3895.1|3883.1|12
1625477700000|2021-07-05 09:35:00|3898.3|3886.3|3911.5|3899.5|3921.7|3909.7|3898.3|3886.3|53
1625478000000|2021-07-05 09:40:00|3911.8|3899.8|3905.7|3893.7|3920.1|3908.1|3904.8|3892.8|20
1625478300000|2021-07-05 09:45:00|3905.5|3893.5|3917|3905|3917|3905|3902.9|3890.9|8
1625478600000|2021-07-05 09:50:00|3917.5|3905.5|3922.7|3910.7|3925.3|3913.3|3916.5|3904.5|34
1625478900000|2021-07-05 09:55:00|3922.9|3910.9|3931.9|3919.9|3932.2|3920.2|3919.6|3907.6|45
1625538600000|2021-07-06 02:30:00|3957.2|3945.2|3966.3|3954.3|3969.5|3957.5|3939.9|3927.9|12
1625538900000|2021-07-06 02:35:00|3967.5|3955.5|3988.2|3976.2|3994.2|3982.2|3967.5|3955.5|31
1625539200000|2021-07-06 02:40:00|3988|3976|3983.2|3971.2|3989.5|3977.5|3978.5|3966.5|0
1625539500000|2021-07-06 02:45:00|3983|3971|3985.7|3973.7|3992.4|3980.4|3982.7|3970.7|0
1625539800000|2021-07-06 02:50:00|3986.2|3974.2|3973.4|3961.4|3990.4|3978.4|3972.9|3960.9|5
1625540100000|2021-07-06 02:55:00|3973.1|3961.1|3968.3|3956.3|3980.9|3968.9|3966.8|3954.8|0
1625540400000|2021-07-06 03:00:00|3968.1|3956.1|3971.5|3959.5|3972.8|3960.8|3964.8|3952.8|0
1625540700000|2021-07-06 03:05:00|3971.3|3959.3|3991.3|3979.3|3991.3|3979.3|3971.3|3959.1|24
1625541000000|2021-07-06 03:10:00|3991|3979|3987.8|3975.8|3998.5|3986.5|3981.1|3969.1|11
1625541300000|2021-07-06 03:15:00|3988.8|3976.8|3989.4|3977.4|3993.2|3981.2|3982.5|3970.5|26
1625541600000|2021-07-06 03:20:00|3988.9|3976.9|3976.5|3964.5|3988.9|3976.9|3975.6|3963.6|0
1625541900000|2021-07-06 03:25:00|3975.6|3963.6|3977.9|3965.9|3978.2|3966.2|3971.5|3959.5|4
1625542200000|2021-07-06 03:30:00|3978.2|3966.2|3981.8|3969.8|3986.1|3974.1|3977.9|3965.9|20
1625542500000|2021-07-06 03:35:00|3981.6|3969.6|3984.5|3972.5|3985.3|3973.3|3981.1|3969.1|16
1625542800000|2021-07-06 03:40:00|3984.3|3972.3|3981.8|3969.8|3985.8|3973.8|3978.8|3966.8|2
1625543100000|2021-07-06 03:45:00|3982.3|3970.3|3988.2|3976.2|3989.3|3977.3|3982.3|3970.3|16
1625543400000|2021-07-06 03:50:00|3988.7|3976.7|3984.5|3972.5|3988.7|3976.7|3981.3|3969.3|0
1625543700000|2021-07-06 03:55:00|3985.1|3973.1|3983.8|3971.8|3987.2|3975.2|3982|3970|8
1625544000000|2021-07-06 04:00:00|3983.5|3971.5|3986.8|3974.8|3986.8|3974.8|3983|3971|8
1625544300000|2021-07-06 04:05:00|3987.1|3975.1|3990|3978|3990.3|3978.3|3985.9|3965.9|69
1625544600000|2021-07-06 04:10:00|3989.4|3977.4|3987.3|3975.3|3990|3978|3981.1|3969.1|5
1625544900000|2021-07-06 04:15:00|3987|3975|4011.1|3999.1|4012|3999.1|3985.1|3973.1|46
1625545200000|2021-07-06 04:20:00|4011.8|3999.8|4003.9|3991.9|4015|4003|3996|3976|33
1625545500000|2021-07-06 04:25:00|4003.2|3991.2|3993.8|3981.8|4003.9|3991.9|3993.2|3981.2|54
1625553000000|2021-07-06 06:30:00|4013.6|4001.6|4013.7|4001.7|4020.3|4008.3|4007.3|3995.3|53
1625553300000|2021-07-06 06:35:00|4013.5|4001.5|4002.9|3990.9|4013.5|4001.5|4001.2|3989.2|98
1625553600000|2021-07-06 06:40:00|4003.5|3991.5|4003.5|3991.5|4009.6|3997.6|4003.3|3991.3|31
1625553900000|2021-07-06 06:45:00|4003.3|3991.3|4000|3988|4004.5|3992.5|3995.7|3983.7|31
1625554200000|2021-07-06 06:50:00|3999.7|3987.7|3998.7|3986.7|4004.2|3992.2|3998.4|3986.4|0
1625554500000|2021-07-06 06:55:00|3999.2|3987.2|3992.2|3980.2|3999.7|3987.7|3991.3|3979.3|28
1625554800000|2021-07-06 07:00:00|3991.7|3979.7|3993.2|3981.2|3995.2|3983.2|3988.7|3976.7|10
1625555100000|2021-07-06 07:05:00|3993.7|3981.7|3998.8|3986.8|4001.3|3989.3|3992.4|3980.4|15
1625555400000|2021-07-06 07:10:00|3999.3|3987.3|3999.3|3987.3|4000.6|3988.6|3998.1|3986.1|0
1625555700000|2021-07-06 07:15:00|3998.8|3986.8|3998.2|3986.2|3999.7|3987.7|3994.8|3982.8|2
1625556000000|2021-07-06 07:20:00|3997.9|3985.9|3997.7|3985.7|3999.7|3987.7|3997.7|3985.7|0
1625556300000|2021-07-06 07:25:00|3998.2|3986.2|3988.8|3976.8|3998.2|3986.2|3980.8|3968.8|36
1625556600000|2021-07-06 07:30:00|3989.3|3977.3|3974.9|3958.9|3989.5|3977.5|3969.8|3955.1|71
1625556900000|2021-07-06 07:35:00|3975.2|3959.2|3967.2|3951.2|3981.1|3965.9|3962.9|3950|13
1625557200000|2021-07-06 07:40:00|3964.9|3952.9|3964.1|3952.1|3967.9|3955.9|3958.5|3946.5|71
1625557500000|2021-07-06 07:45:00|3965.1|3953.1|3979.3|3967.3|3979.8|3967.8|3963.1|3951.1|1
1625557800000|2021-07-06 07:50:00|3979.8|3967.8|3981.8|3969.8|3985.2|3973.2|3978.1|3966.1|35
1625558100000|2021-07-06 07:55:00|3982.3|3970.3|3989.3|3977.3|3992.4|3980.4|3980.7|3967.7|14
1625558400000|2021-07-06 08:00:00|3989.6|3977.6|3989.4|3977.4|4000.1|3987.8|3988.9|3969.3|9
1625558700000|2021-07-06 08:05:00|3988.4|3976.4|3989.3|3973.3|3990.8|3978.3|3984|3970.6|1
1625559000000|2021-07-06 08:10:00|3989.8|3973.8|3990.1|3978.1|3997.6|3983.9|3988.3|3973.8|1
1625559300000|2021-07-06 08:15:00|3989.9|3977.9|3992.1|3980.1|3994.8|3982.6|3989.6|3976.7|0
1625559600000|2021-07-06 08:20:00|3991.8|3979.8|3977.3|3965.3|3998.2|3986.2|3975.5|3961.1|3
1625559900000|2021-07-06 08:25:00|3978.8|3962.8|3984.6|3972.6|3986.5|3974.1|3975|3961.3|0
1625560200000|2021-07-06 08:30:00|3985.1|3973.1|3985.1|3973.1|3991.4|3977.6|3979.3|3965.3|0
1625560500000|2021-07-06 08:35:00|3983.6|3971.6|3991.5|3979.5|3991.9|3979.9|3980.6|3966.6|0
1625560800000|2021-07-06 08:40:00|3991.7|3979.7|3995.6|3983.6|3997.6|3985.6|3990.8|3978.8|19
1625561100000|2021-07-06 08:45:00|3997.1|3981.1|3994.2|3982.2|3998.2|3986.2|3991|3975|1
1625561400000|2021-07-06 08:50:00|3994.4|3982.4|3989|3977|3996.4|3983.6|3985.5|3972.2|5
1625561700000|2021-07-06 08:55:00|3989.3|3977.3|3992.2|3976.2|3997.1|3985.1|3986.2|3972|1
1625562000000|2021-07-06 09:00:00|3992.5|3976.5|3962.6|3950.6|3992.5|3976.5|3962.4|3950.4|39
1625562300000|2021-07-06 09:05:00|3961|3949|3970.9|3958.9|3981.4|3967.4|3960.5|3948.5|11
1625562600000|2021-07-06 09:10:00|3971.4|3959.4|3960.1|3948.1|3973.1|3961.1|3960.1|3948.1|27
1625562900000|2021-07-06 09:15:00|3960|3948|3956.6|3944.6|3963.2|3951.2|3956.2|3944.2|149
1625563200000|2021-07-06 09:20:00|3956.4|3944.4|3952.8|3940.8|3963.8|3951.8|3952.6|3940.6|44
1625563500000|2021-07-06 09:25:00|3952.6|3940.6|3928.2|3916.2|3952.6|3940.6|3925.5|3913.5|21
1625563800000|2021-07-06 09:30:00|3928.4|3916.4|3926.7|3914.7|3930.6|3918.6|3922.3|3910.3|16
1625564100000|2021-07-06 09:35:00|3926.5|3914.5|3937.4|3921.4|3946.6|3933.3|3924|3912|24
1625564400000|2021-07-06 09:40:00|3935.7|3923.7|3938.2|3926.2|3944.4|3932.2|3935.7|3922.5|7
1625564700000|2021-07-06 09:45:00|3938.5|3926.5|3932.3|3920.3|3938.5|3926.5|3925.8|3913.8|83
1625565000000|2021-07-06 09:50:00|3932.8|3920.8|3900.1|3888.1|3932.8|3920.8|3900.1|3888.1|44
1625565300000|2021-07-06 09:55:00|3899.9|3887.9|3897|3885|3901|3889|3887.4|3874.4|81
1625625000000|2021-07-07 02:30:00|3822.5|3810.5|3829.4|3817.4|3830.9|3818.9|3815.2|3803.2|87
1625625300000|2021-07-07 02:35:00|3830|3818|3839.5|3827.5|3842.3|3830.3|3830|3818|88
1625625600000|2021-07-07 02:40:00|3839.7|3827.7|3857.8|3845.8|3858.5|3846.5|3839.7|3827.7|79
1625625900000|2021-07-07 02:45:00|3858.1|3846.1|3854.8|3842.8|3861.4|3849.4|3852.3|3840.3|48
1625626200000|2021-07-07 02:50:00|3855.3|3843.3|3861.2|3849.2|3874.2|3862.2|3855.3|3843.3|51
1625626500000|2021-07-07 02:55:00|3861.5|3849.5|3856.4|3844.4|3869.2|3857.2|3856|3842|3
1625626800000|2021-07-07 03:00:00|3856.1|3844.1|3852.1|3840.1|3856.1|3844.1|3847.5|3835.5|65
1625627100000|2021-07-07 03:05:00|3851.8|3839.8|3857.9|3845.9|3858.4|3846.4|3851.8|3839.8|13
1625627400000|2021-07-07 03:10:00|3857.7|3845.7|3857|3845|3857.7|3845.7|3856.3|3844.3|3
1625627700000|2021-07-07 03:15:00|3857.3|3845.3|3853.7|3841.7|3857.5|3845.5|3852.7|3840.7|46
1625628000000|2021-07-07 03:20:00|3854|3842|3855.2|3843.2|3857.2|3845.2|3853.7|3841.7|0
1625628300000|2021-07-07 03:25:00|3854.2|3842.2|3854.9|3842.9|3855.2|3843.2|3853.2|3841.2|0
1625628600000|2021-07-07 03:30:00|3854.4|3842.4|3853.4|3841.4|3854.4|3842.4|3852.9|3840.9|0
1625628900000|2021-07-07 03:35:00|3853.7|3841.7|3853.4|3841.4|3854.4|3842.4|3852.4|3840.4|17
1625629200000|2021-07-07 03:40:00|3853.7|3841.7|3855|3843|3855.7|3843.7|3852.7|3840.7|16
1625629500000|2021-07-07 03:45:00|3854.5|3842.5|3848|3836|3855|3843|3844.5|3832.5|10
1625629800000|2021-07-07 03:50:00|3848.2|3836.2|3845.3|3833.3|3848.2|3836.2|3844.5|3832.5|3
1625630100000|2021-07-07 03:55:00|3845|3833|3828.6|3816.6|3845|3833|3824.7|3812.6|200
1625630400000|2021-07-07 04:00:00|3828.9|3816.9|3833.6|3821.6|3836.5|3824.5|3828.9|3816.9|0
1625630700000|2021-07-07 04:05:00|3834.1|3822.1|3834.5|3818.5|3835.8|3822.3|3828.3|3816.3|4
1625631000000|2021-07-07 04:10:00|3832.8|3820.8|3833.8|3821.8|3835.5|3822|3828.5|3816.5|3
1625631300000|2021-07-07 04:15:00|3833.5|3821.5|3829.1|3809.1|3833.5|3821.5|3823.1|3809.1|1
1625631600000|2021-07-07 04:20:00|3829.5|3809.5|3822.9|3810.9|3829.5|3815|3818.5|3806.5|37
1625631900000|2021-07-07 04:25:00|3823.1|3811.1|3823.5|3811.5|3823.5|3811.5|3817.8|3805.8|124
1625639400000|2021-07-07 06:30:00|3842.8|3830.8|3848.4|3836.4|3852.2|3840.2|3836.9|3823.7|23
1625639700000|2021-07-07 06:35:00|3847.4|3835.4|3851.7|3839.7|3853.9|3841.9|3832.1|3820.1|3
1625640000000|2021-07-07 06:40:00|3851.9|3839.9|3845.2|3833.2|3858.9|3846.9|3844.9|3832.9|13
1625640300000|2021-07-07 06:45:00|3844.9|3832.9|3840.7|3828.7|3853.5|3841.5|3839|3827|0
1625640600000|2021-07-07 06:50:00|3841|3829|3845.3|3833.3|3845.3|3833.3|3834.7|3822.7|30
1625640900000|2021-07-07 06:55:00|3846.1|3834.1|3854.6|3842.6|3856.4|3844.4|3845.1|3833.1|14
1625641200000|2021-07-07 07:00:00|3854.9|3842.9|3861.7|3849.7|3864.7|3852.7|3853.2|3841.2|11
1625641500000|2021-07-07 07:05:00|3861.2|3849.2|3850.3|3838.3|3862.3|3850.3|3849|3837|0
1625641800000|2021-07-07 07:10:00|3850.5|3838.5|3844.5|3832.5|3851.8|3839.8|3843|3831|4
1625642100000|2021-07-07 07:15:00|3844.2|3832.2|3853|3841|3853|3841|3842.5|3830.5|1
1625642400000|2021-07-07 07:20:00|3853.2|3841.2|3856.3|3844.3|3863.7|3851.7|3853.2|3841.2|0
1625642700000|2021-07-07 07:25:00|3856|3844|3873|3861|3875.8|3863.8|3851.8|3839|1
1625643000000|2021-07-07 07:30:00|3872.8|3860.8|3859.3|3847.3|3877|3865|3857.5|3845.5|2
1625643300000|2021-07-07 07:35:00|3859.5|3847.5|3861.5|3849.5|3866.8|3854.8|3857.5|3845.5|0
1625643600000|2021-07-07 07:40:00|3861|3849|3859.7|3847.7|3865|3852.2|3852.7|3840.7|0
1625643900000|2021-07-07 07:45:00|3859.2|3847.2|3855|3843|3859.2|3847.2|3848.5|3836.5|3
1625644200000|2021-07-07 07:50:00|3854.5|3842.5|3816.4|3804.4|3856.5|3843.5|3814.7|3802.7|52
1625644500000|2021-07-07 07:55:00|3815.9|3803.9|3808.6|3796.6|3821.4|3809.4|3808.6|3796.6|86
1625644800000|2021-07-07 08:00:00|3808.9|3796.9|3796|3784|3812.3|3800.3|3792.1|3780.1|54
1625645100000|2021-07-07 08:05:00|3795.5|3783.5|3780.2|3768.2|3795.5|3783.5|3775.1|3763.1|51
1625645400000|2021-07-07 08:10:00|3779.7|3767.7|3762.6|3750.6|3787|3775|3760.6|3748.6|60
1625645700000|2021-07-07 08:15:00|3762.3|3750.3|3767.8|3755.8|3775.5|3763.5|3754.5|3734.5|38
1625646000000|2021-07-07 08:20:00|3768.3|3756.3|3767|3755|3771.1|3759.1|3763.4|3751.4|26
1625646300000|2021-07-07 08:25:00|3766.5|3754.5|3783.3|3771.3|3789.3|3777.3|3766.5|3754.5|19
1625646600000|2021-07-07 08:30:00|3783|3771|3798.3|3786.3|3799.1|3787.1|3774.5|3762.5|1
1625646900000|2021-07-07 08:35:00|3798.8|3786.8|3782.2|3770.2|3803.3|3791.3|3778.3|3765.3|2
1625647200000|2021-07-07 08:40:00|3782|3770|3788.4|3776.4|3788.4|3776.4|3778|3764.7|9
1625647500000|2021-07-07 08:45:00|3788.6|3776.6|3783.9|3771.9|3795.2|3783.2|3781.4|3769.2|12
1625647800000|2021-07-07 08:50:00|3783.7|3771.7|3801.2|3789.2|3801.2|3789.2|3782.4|3770.4|7
1625648100000|2021-07-07 08:55:00|3801.4|3789.4|3799.2|3787.2|3805.1|3793.1|3796.9|3784.9|4
1625648400000|2021-07-07 09:00:00|3799.7|3787.7|3803.4|3791.4|3814.2|3802.2|3797.9|3785.9|9
1625648700000|2021-07-07 09:05:00|3801.4|3789.4|3779.3|3767.3|3801.4|3789.4|3779.3|3767.3|34
1625649000000|2021-07-07 09:10:00|3779.5|3767.5|3785.9|3773.9|3792.3|3778.5|3779.5|3767.5|25
1625649300000|2021-07-07 09:15:00|3785.1|3773.1|3800.9|3788.9|3808.9|3795.4|3785.1|3773.1|26
1625649600000|2021-07-07 09:20:00|3801.4|3789.4|3818.2|3806.2|3825.4|3813.4|3794.4|3782.4|18
1625649900000|2021-07-07 09:25:00|3818.5|3806.5|3832.1|3820.1|3834.1|3822.1|3810.2|3795.8|27
1625650200000|2021-07-07 09:30:00|3829.6|3817.6|3831.6|3819.6|3836|3824|3826.1|3814.1|39
1625650500000|2021-07-07 09:35:00|3831.3|3819.3|3846.8|3834.8|3847.3|3835.3|3816.5|3804.5|16
1625650800000|2021-07-07 09:40:00|3847.1|3835.1|3850.8|3838.8|3856.8|3844.8|3842.4|3822.4|14
1625651100000|2021-07-07 09:45:00|3852.3|3836.3|3841.5|3829.5|3856.3|3844.3|3835.5|3823.5|31
1625651400000|2021-07-07 09:50:00|3841.8|3829.8|3830.5|3818.5|3843|3831|3825|3813|4
1625651700000|2021-07-07 09:55:00|3831|3819|3832.2|3820.2|3837.8|3825.8|3829|3817|49
1625711400000|2021-07-08 02:30:00|3853.8|3837.8|3831.7|3819.7|3853.8|3839.5|3831.7|3819.7|30
1625711700000|2021-07-08 02:35:00|3831.5|3819.5|3812.8|3800.8|3833.3|3821.3|3808.8|3796.3|61
1625712000000|2021-07-08 02:40:00|3812.2|3800.2|3820.5|3808.5|3824.5|3811.5|3807.5|3795.5|23
1625712300000|2021-07-08 02:45:00|3821.2|3809.2|3835.5|3823.5|3841.5|3829.5|3821.2|3809.2|58
1625712600000|2021-07-08 02:50:00|3835.2|3823.2|3838|3826|3846|3834|3832.5|3820.5|2
1625712900000|2021-07-08 02:55:00|3838.5|3826.5|3833.5|3821.5|3842|3830|3831.2|3819.2|0
1625713200000|2021-07-08 03:00:00|3834|3822|3817.5|3805.5|3834|3822|3810.5|3798.5|60
1625713500000|2021-07-08 03:05:00|3817.3|3805.3|3823.2|3811.2|3824.7|3812.7|3815.3|3803.3|8
1625713800000|2021-07-08 03:10:00|3823|3811|3828.9|3816.9|3830.4|3818.4|3822.7|3810.7|26
1625714100000|2021-07-08 03:15:00|3829.4|3817.4|3833.9|3821.9|3836.9|3824.9|3828.9|3816.9|44
1625714400000|2021-07-08 03:20:00|3834.4|3822.4|3836.4|3824.4|3837.9|3825.9|3832.9|3820.9|47
1625714700000|2021-07-08 03:25:00|3838.2|3822.2|3830.7|3818.7|3839.7|3827.7|3830.7|3818.7|59
1625715000000|2021-07-08 03:30:00|3830.2|3818.2|3825.9|3813.9|3830.7|3818.7|3822.7|3810.7|17
1625715300000|2021-07-08 03:35:00|3825.6|3813.6|3826.6|3814.6|3826.6|3814.6|3822.1|3810.1|55
1625715600000|2021-07-08 03:40:00|3826.1|3814.1|3826.9|3814.9|3827.9|3815.9|3822.1|3810.1|0
1625715900000|2021-07-08 03:45:00|3827.9|3815.9|3827.1|3815.1|3830.4|3818.4|3826.4|3814.4|28
1625716200000|2021-07-08 03:50:00|3827.9|3815.9|3821.9|3809.9|3828.1|3816.1|3821.9|3809.9|2
1625716500000|2021-07-08 03:55:00|3822.4|3810.4|3824.6|3812.6|3825.9|3813.9|3821.9|3809.9|0
1625716800000|2021-07-08 04:00:00|3824.9|3812.9|3835.6|3823.6|3835.6|3823.6|3824.9|3812.9|1
1625717100000|2021-07-08 04:05:00|3835.9|3823.9|3841.9|3829.9|3846.1|3834.1|3835.9|3823.9|15
1625717400000|2021-07-08 04:10:00|3842.9|3830.9|3833.6|3821.6|3843.4|3831.4|3833.6|3821.6|0
1625717700000|2021-07-08 04:15:00|3833.4|3821.4|3829.8|3817.8|3834.4|3822.4|3827.6|3815.6|12
1625718000000|2021-07-08 04:20:00|3830.1|3818.1|3832.6|3820.6|3832.6|3820.6|3830.1|3818.1|10
1625718300000|2021-07-08 04:25:00|3832.3|3820.3|3827.6|3815.6|3832.3|3820.3|3827.6|3815.6|0
1625725800000|2021-07-08 06:30:00|3835.9|3823.9|3830.4|3818.4|3835.9|3823.9|3815.1|3803.1|31
1625726100000|2021-07-08 06:35:00|3830.1|3818.1|3829.9|3817.9|3830.1|3818.1|3821.6|3809.6|0
1625726400000|2021-07-08 06:40:00|3829.6|3817.6|3838.9|3826.9|3840.4|3828.4|3823.4|3811.4|18
1625726700000|2021-07-08 06:45:00|3838.6|3826.6|3833.4|3821.4|3841.9|3829.9|3833.4|3821.4|17
1625727000000|2021-07-08 06:50:00|3834.6|3822.6|3837.9|3825.9|3842.6|3830.6|3834.4|3822.4|8
1625727300000|2021-07-08 06:55:00|3837.6|3825.6|3826.6|3814.6|3840.1|3828.1|3826.1|3814.1|24
1625727600000|2021-07-08 07:00:00|3826.4|3814.4|3840.9|3828.9|3845.9|3833.9|3819.9|3807.9|14
1625727900000|2021-07-08 07:05:00|3840.6|3828.6|3840.1|3828.1|3841.6|3829.6|3826.6|3814.6|9
1625728200000|2021-07-08 07:10:00|3839.6|3827.6|3836.1|3824.1|3843.1|3831.1|3835.8|3823.8|10
1625728500000|2021-07-08 07:15:00|3836.3|3824.3|3823.3|3811.3|3836.8|3824.8|3818.6|3806.6|10
1625728800000|2021-07-08 07:20:00|3822.8|3810.8|3796.6|3784.6|3828.8|3816.8|3788.8|3776.8|11
1625729100000|2021-07-08 07:25:00|3797.6|3785.6|3801.6|3789.6|3810.6|3798.6|3791.6|3779.6|1
1625729400000|2021-07-08 07:30:00|3801.1|3789.1|3789.6|3777.6|3801.1|3789.1|3782.6|3770.6|6
1625729700000|2021-07-08 07:35:00|3789.8|3777.8|3801.1|3789.1|3803.8|3791.8|3788.6|3776.6|7
1625730000000|2021-07-08 07:40:00|3801.6|3789.6|3800.1|3788.1|3809.3|3797.3|3796.6|3784.6|0
1625730300000|2021-07-08 07:45:00|3801.1|3789.1|3794|3782|3801.6|3789.6|3790.6|3778.6|26
1625730600000|2021-07-08 07:50:00|3794.3|3782.3|3791.8|3779.8|3794.5|3782.5|3783.3|3771.3|11
1625730900000|2021-07-08 07:55:00|3792.3|3780.3|3799.3|3787.3|3803|3791|3791.5|3779.5|3
1625731200000|2021-07-08 08:00:00|3799|3787|3792.5|3780.5|3799|3787|3792.5|3780.5|44
1625731500000|2021-07-08 08:05:00|3792|3780|3798.8|3786.8|3799.8|3787.8|3792|3780|20
1625731800000|2021-07-08 08:10:00|3799|3787|3796.8|3784.8|3800.5|3788.5|3795|3783|41
1625732100000|2021-07-08 08:15:00|3796.3|3784.3|3796.5|3784.5|3800.8|3788.8|3794|3782|2
1625732400000|2021-07-08 08:20:00|3796.3|3784.3|3799.2|3787.2|3799.7|3787.7|3793.8|3781.8|4
1625732700000|2021-07-08 08:25:00|3799.7|3787.7|3797.2|3785.2|3799.7|3787.7|3794.5|3782.5|0
1625733000000|2021-07-08 08:30:00|3797|3785|3805.2|3793.2|3807.2|3795.2|3793.7|3781.7|16
1625733300000|2021-07-08 08:35:00|3804.7|3792.7|3817.5|3805.5|3818.7|3806.7|3803.2|3791.2|39
1625733600000|2021-07-08 08:40:00|3822|3810|3817.2|3805.2|3825.2|3813.2|3816.5|3804.5|19
1625733900000|2021-07-08 08:45:00|3816.2|3804.2|3830|3818|3835.5|3823.5|3815.2|3803.2|11
1625734200000|2021-07-08 08:50:00|3830.5|3818.5|3836.4|3824.4|3839.4|3827.4|3829.7|3817.7|0
1625734500000|2021-07-08 08:55:00|3836.7|3824.7|3829.2|3817.2|3843.7|3831.7|3828.9|3816.9|0
1625734800000|2021-07-08 09:00:00|3829.9|3817.9|3835.4|3823.4|3838.4|3826.4|3828.7|3816.7|68
1625735100000|2021-07-08 09:05:00|3835.2|3823.2|3809.7|3797.7|3835.4|3823.4|3808.7|3796.7|23
1625735400000|2021-07-08 09:10:00|3810.2|3798.2|3817.7|3805.7|3817.7|3805.7|3809.9|3797.9|0
1625735700000|2021-07-08 09:15:00|3816.9|3804.9|3818.2|3806.2|3818.2|3806.2|3812.4|3800.4|6
1625736000000|2021-07-08 09:20:00|3817.4|3805.4|3805.9|3793.9|3817.4|3805.4|3800.9|3788.7|78
1625736300000|2021-07-08 09:25:00|3805.7|3793.7|3831.1|3819.1|3831.9|3819.1|3805.2|3793.2|11
1625736600000|2021-07-08 09:30:00|3830.9|3818.9|3832.9|3820.9|3834.4|3822.4|3829.1|3817.1|22
1625736900000|2021-07-08 09:35:00|3833.1|3821.1|3827.4|3815.4|3833.1|3821.1|3825.1|3813.1|20
1625737200000|2021-07-08 09:40:00|3827.1|3815.1|3829.6|3817.6|3833.9|3821.9|3825.9|3813.9|31
1625737500000|2021-07-08 09:45:00|3829.1|3817.1|3822.9|3810.9|3837.1|3825.1|3822.1|3810.1|52
1625737800000|2021-07-08 09:50:00|3822.4|3810.4|3823.4|3811.4|3831.4|3819.4|3822.1|3810.1|16
1625738100000|2021-07-08 09:55:00|3823.1|3811.1|3811.9|3799.9|3823.4|3811.4|3805.9|3793.1|128
1625797800000|2021-07-09 02:30:00|3832.4|3820.4|3843|3827|3844|3829.7|3813.2|3801.2|2
1625798100000|2021-07-09 02:35:00|3842.8|3826.8|3861|3849|3872.1|3860.1|3837.5|3823|25
1625798400000|2021-07-09 02:40:00|3861.5|3849.5|3872.9|3860.9|3880.8|3868.8|3861.3|3848.2|34
1625798700000|2021-07-09 02:45:00|3873.1|3861.1|3866.9|3854.9|3873.6|3861.6|3863.4|3851.4|64
1625799000000|2021-07-09 02:50:00|3867.1|3855.1|3864.4|3852.4|3870.9|3858.9|3859.7|3847.7|36
1625799300000|2021-07-09 02:55:00|3864.9|3852.9|3865.7|3853.7|3868.4|3856.4|3860.4|3848.4|58
1625799600000|2021-07-09 03:00:00|3865.5|3853.5|3869.8|3857.8|3872.9|3860.9|3863.7|3851.7|37
1625799900000|2021-07-09 03:05:00|3869.3|3857.3|3872.8|3860.8|3874.1|3862.1|3867.3|3855.3|0
1625800200000|2021-07-09 03:10:00|3873.1|3861.1|3871.1|3859.1|3883.1|3871.1|3871.1|3859.1|12
1625800500000|2021-07-09 03:15:00|3871.6|3859.6|3867.8|3855.8|3874.6|3862.6|3864|3852|5
1625800800000|2021-07-09 03:20:00|3867.6|3855.6|3860.3|3848.3|3867.6|3855.6|3855.3|3843.3|4
1625801100000|2021-07-09 03:25:00|3860.8|3848.8|3862.1|3850.1|3866.3|3854.3|3858.3|3845.5|2
1625801400000|2021-07-09 03:30:00|3862.3|3850.3|3864.5|3852.5|3864.8|3852.8|3860.8|3848.8|11
1625801700000|2021-07-09 03:35:00|3864.7|3852.7|3867.8|3855.8|3872.8|3860.8|3864.7|3852.7|4
1625802000000|2021-07-09 03:40:00|3868.5|3856.5|3866.3|3854.3|3869|3857|3865.5|3853.5|10
1625802300000|2021-07-09 03:45:00|3865.8|3853.8|3871.5|3859.5|3871.5|3859.5|3860.5|3846|36
1625802600000|2021-07-09 03:50:00|3870.5|3858.5|3868.2|3856.2|3872.3|3860.3|3868.2|3856.2|7
1625802900000|2021-07-09 03:55:00|3867.7|3855.7|3872.2|3860.2|3873|3861|3863.9|3851.9|8
1625803200000|2021-07-09 04:00:00|3872|3860|3871.7|3859.7|3872.8|3860.8|3867.5|3855.5|0
1625803500000|2021-07-09 04:05:00|3871.5|3859.5|3870.4|3858.4|3872|3860|3869.4|3857.4|4
1625803800000|2021-07-09 04:10:00|3870.2|3858.2|3880|3868|3880|3868|3869.4|3857.4|36
1625804100000|2021-07-09 04:15:00|3879.8|3867.8|3879.5|3867.5|3880.5|3868.5|3875.5|3863.5|24
1625804400000|2021-07-09 04:20:00|3880|3868|3885.3|3873.3|3893.3|3881.3|3879.8|3867.8|75
1625804700000|2021-07-09 04:25:00|3885.8|3873.8|3893.1|3877.1|3893.1|3880|3883.3|3871.3|8
1625812200000|2021-07-09 06:30:00|3925.9|3913.9|3927.3|3915.3|3927.3|3915.3|3910.9|3898.9|77
1625812500000|2021-07-09 06:35:00|3928.3|3916.3|3926.2|3914.2|3930.1|3918.1|3923.2|3911.2|80
1625812800000|2021-07-09 06:40:00|3926.4|3914.4|3922.7|3910.7|3929.2|3917.2|3919.9|3907.9|45
1625813100000|2021-07-09 06:45:00|3922.4|3910.4|3920.7|3908.7|3922.9|3910.9|3917.2|3905.2|5
1625813400000|2021-07-09 06:50:00|3920.4|3908.4|3917.9|3905.9|3923.7|3911.7|3916.1|3904.1|22
1625813700000|2021-07-09 06:55:00|3917.6|3905.6|3920.1|3908.1|3924.4|3912.4|3915.3|3903.3|9
1625814000000|2021-07-09 07:00:00|3919.6|3907.6|3926.6|3914.6|3927.8|3915.8|3919.1|3907.1|12
1625814300000|2021-07-09 07:05:00|3925.8|3913.8|3931.4|3919.4|3933.9|3921.9|3925.6|3913.6|53
1625814600000|2021-07-09 07:10:00|3931.1|3919.1|3932.4|3920.4|3934.7|3922.7|3927.4|3915.4|38
1625814900000|2021-07-09 07:15:00|3932.2|3920.2|3926.4|3914.4|3933.9|3921.9|3926.4|3914.4|0
1625815200000|2021-07-09 07:20:00|3926.9|3914.9|3934.1|3922.1|3934.6|3922.6|3926.9|3914.9|15
1625815500000|2021-07-09 07:25:00|3933.9|3921.9|3926.4|3914.4|3934.9|3922.9|3921.6|3909.6|14
1625815800000|2021-07-09 07:30:00|3926.1|3914.1|3922.9|3910.9|3926.4|3914.4|3916.3|3904.3|13
1625816100000|2021-07-09 07:35:00|3922.6|3910.6|3928.7|3916.7|3928.7|3916.7|3919.3|3907.3|68
1625816400000|2021-07-09 07:40:00|3928.2|3916.2|3919.4|3907.4|3931|3919|3919.4|3907.4|32
1625816700000|2021-07-09 07:45:00|3919.6|3907.6|3912.6|3900.6|3926.1|3912.6|3910.4|3897.9|23
1625817000000|2021-07-09 07:50:00|3913.1|3901.1|3918.6|3906.6|3921.9|3907.6|3908.1|3895.1|10
1625817300000|2021-07-09 07:55:00|3917.8|3905.8|3916.9|3904.9|3917.8|3905.8|3910.8|3898.8|8
1625817600000|2021-07-09 08:00:00|3917.4|3905.4|3922.3|3910.3|3924.3|3912.3|3917.4|3905.4|11
1625817900000|2021-07-09 08:05:00|3923.8|3911.8|3922.8|3910.8|3926.6|3914.6|3921.6|3909.6|53
1625818200000|2021-07-09 08:10:00|3922.1|3910.1|3922.1|3910.1|3922.3|3910.3|3914.3|3902.3|34
1625818500000|2021-07-09 08:15:00|3921.6|3909.6|3919.9|3907.9|3922.6|3910.6|3917.6|3905.6|23
1625818800000|2021-07-09 08:20:00|3920.4|3908.4|3920.8|3908.8|3925.8|3913.8|3917.1|3905.1|9
1625819100000|2021-07-09 08:25:00|3921.1|3909.1|3915.3|3903.3|3921.1|3909.1|3910.6|3898.6|24
1625819400000|2021-07-09 08:30:00|3915.6|3903.6|3921.4|3909.4|3924.4|3912.4|3914.3|3902.3|39
1625819700000|2021-07-09 08:35:00|3921.6|3909.6|3914.3|3902.3|3922.1|3910.1|3914.1|3902.1|46
1625820000000|2021-07-09 08:40:00|3914.1|3902.1|3907.8|3895.8|3916.3|3904.3|3903.5|3891.5|49
1625820300000|2021-07-09 08:45:00|3908.3|3896.3|3905.1|3893.1|3908.3|3896.3|3901.9|3889.9|83
1625820600000|2021-07-09 08:50:00|3905.4|3893.4|3900.3|3888.3|3909.4|3897.4|3899|3887|93
1625820900000|2021-07-09 08:55:00|3900.6|3888.6|3913.4|3901.4|3914.2|3902.2|3898.2|3886.2|66
1625821200000|2021-07-09 09:00:00|3913.2|3901.2|3914.2|3902.2|3917.5|3905.5|3911.7|3899.7|21
1625821500000|2021-07-09 09:05:00|3914.4|3902.4|3905.6|3893.6|3915.2|3903.2|3905.6|3893.6|1
1625821800000|2021-07-09 09:10:00|3905.4|3893.4|3908.4|3896.4|3908.4|3896.4|3904.8|3892.8|31
1625822100000|2021-07-09 09:15:00|3908.2|3896.2|3911.3|3899.3|3915.9|3903.9|3908.2|3896.2|37
1625822400000|2021-07-09 09:20:00|3911.8|3899.8|3912.9|3900.9|3913.4|3901.4|3911.8|3899.8|0
1625822700000|2021-07-09 09:25:00|3912.4|3900.4|3905.4|3893.4|3915.1|3903.1|3904.9|3890.9|6
1625823000000|2021-07-09 09:30:00|3905.9|3893.9|3908.4|3896.4|3908.4|3896.4|3899.6|3887.6|20
1625823300000|2021-07-09 09:35:00|3908.6|3896.6|3905.8|3893.8|3913.4|3901.4|3905.8|3893.8|29
1625823600000|2021-07-09 09:40:00|3905|3893|3903.7|3891.7|3907.6|3895.6|3902.9|3890.4|36
1625823900000|2021-07-09 09:45:00|3904.2|3892.2|3905.2|3893.2|3907.6|3895.6|3901.4|3889.4|85
1625824200000|2021-07-09 09:50:00|3905.4|3893.4|3906.5|3894.5|3908.9|3896.9|3904.2|3892.2|31
1625824500000|2021-07-09 09:55:00|3906.7|3894.7|3926.2|3910.2|3926.2|3912.4|3906.7|3894.7|94
1626057000000|2021-07-12 02:30:00|3976.5|3964.5|3955.5|3943.5|3985|3973|3955|3943|54
1626057300000|2021-07-12 02:35:00|3955.3|3943.3|3942.3|3930.3|3955.3|3943.3|3941.5|3929.5|63
1626057600000|2021-07-12 02:40:00|3942.6|3930.6|3949.8|3937.8|3954|3941|3939.3|3927.3|51
1626057900000|2021-07-12 02:45:00|3950.1|3938.1|3950.1|3934.1|3953.3|3941.3|3942.6|3930.6|27
1626058200000|2021-07-12 02:50:00|3947.9|3935.9|3933.2|3921.2|3947.9|3935.9|3929.1|3917.1|46
1626058500000|2021-07-12 02:55:00|3932.9|3920.9|3920.9|3908.9|3932.9|3920.9|3920.8|3908.8|1
1626058800000|2021-07-12 03:00:00|3921.3|3909.3|3923.9|3911.9|3930.3|3918.3|3920.6|3908.6|76
1626059100000|2021-07-12 03:05:00|3924.6|3912.6|3927.8|3915.8|3931.3|3918.1|3924.6|3912.6|14
1626059400000|2021-07-12 03:10:00|3927|3915|3938.3|3926.3|3940.6|3928.6|3923.3|3911.3|19
1626059700000|2021-07-12 03:15:00|3937.9|3925.9|3943.5|3931.5|3948|3936|3936.8|3924.8|14
1626060000000|2021-07-12 03:20:00|3942.9|3930.9|3942.5|3930.5|3948.5|3936.5|3938.5|3926.5|0
1626060300000|2021-07-12 03:25:00|3942.3|3930.3|3939.5|3927.5|3942.5|3930.5|3933.5|3921.5|0
1626060600000|2021-07-12 03:30:00|3939|3927|3939.5|3927.5|3940.5|3927.5|3936|3922.8|0
1626060900000|2021-07-12 03:35:00|3939|3927|3928|3916|3941.5|3929.5|3928|3916|0
1626061200000|2021-07-12 03:40:00|3928.1|3916.1|3907.6|3895.6|3928.5|3916.5|3894|3878.2|15
1626061500000|2021-07-12 03:45:00|3907.4|3895.4|3903.4|3891.4|3907.4|3895.4|3901.3|3889.3|0
1626061800000|2021-07-12 03:50:00|3903.1|3891.1|3891.6|3879.6|3903.4|3891.4|3866.9|3854.9|44
1626062100000|2021-07-12 03:55:00|3891.9|3879.9|3879.4|3867.4|3891.9|3879.9|3872.6|3860.6|3
1626062400000|2021-07-12 04:00:00|3879.2|3867.2|3873.6|3861.6|3879.5|3867.2|3867.7|3855.7|19
1626062700000|2021-07-12 04:05:00|3873.8|3861.8|3879.1|3867.1|3884.6|3871.1|3872.8|3860.8|2
1626063000000|2021-07-12 04:10:00|3878.8|3866.8|3887.2|3875.2|3889.6|3875.7|3877.8|3864.2|3
1626063300000|2021-07-12 04:15:00|3887.1|3875.1|3901.4|3889.4|3903.6|3889.4|3887.1|3875.1|4
1626063600000|2021-07-12 04:20:00|3901.6|3889.6|3910.6|3894.6|3910.6|3894.6|3899.9|3887.9|1
1626063900000|2021-07-12 04:25:00|3908.7|3896.7|3918.5|3906.5|3918.9|3906.9|3908.2|3894.6|6
1626071400000|2021-07-12 06:30:00|3925.7|3913.7|3936.5|3924.5|3943|3931|3924.4|3912.4|24
1626071700000|2021-07-12 06:35:00|3936.3|3924.3|3918.6|3906.6|3940.2|3928.2|3913.8|3900.1|15
1626072000000|2021-07-12 06:40:00|3918.1|3906.1|3910.1|3898.1|3925.7|3913.3|3907.6|3894.8|5
1626072300000|2021-07-12 06:45:00|3909.9|3897.9|3912.1|3900.1|3920.6|3908.6|3903.6|3891.6|1
1626072600000|2021-07-12 06:50:00|3911.9|3899.9|3907.9|3895.9|3917.1|3905.1|3907.4|3895.4|0
1626072900000|2021-07-12 06:55:00|3908.1|3896.1|3903.9|3891.9|3908.6|3896.6|3895.9|3882.4|9
1626073200000|2021-07-12 07:00:00|3903.2|3891.2|3896.2|3884.2|3903.4|3891.4|3890.7|3878.7|0
1626073500000|2021-07-12 07:05:00|3896.4|3884.4|3902.2|3890.2|3905.9|3893.9|3890|3878|0
1626073800000|2021-07-12 07:10:00|3903|3891|3909.7|3897.7|3915.7|3903.7|3903|3891|0
1626074100000|2021-07-12 07:15:00|3911|3899|3914|3902|3923.3|3911.3|3911|3899|3
1626074400000|2021-07-12 07:20:00|3912.8|3900.8|3899.8|3887.8|3912.8|3900.8|3896.8|3884.8|0
1626074700000|2021-07-12 07:25:00|3902.8|3890.8|3899.8|3887.8|3905.5|3893.5|3896.3|3884.3|0
1626075000000|2021-07-12 07:30:00|3899.5|3887.5|3902.3|3890.3|3903.8|3891.8|3891.8|3879.8|0
1626075300000|2021-07-12 07:35:00|3901.8|3889.8|3881.3|3869.3|3902.1|3890.1|3880.3|3868.3|19
1626075600000|2021-07-12 07:40:00|3881.5|3869.5|3882.5|3870.5|3889|3877|3874.8|3862.8|29
1626075900000|2021-07-12 07:45:00|3881.5|3869.5|3893.6|3881.6|3899.2|3887.2|3877.3|3865.3|3
1626076200000|2021-07-12 07:50:00|3893.3|3881.3|3900.5|3888.5|3902.8|3890.8|3888.3|3876.3|4
1626076500000|2021-07-12 07:55:00|3900|3888|3884.3|3872.3|3902.3|3890.3|3884|3872|25
1626076800000|2021-07-12 08:00:00|3884.1|3872.1|3889|3877|3891.1|3879.1|3878.5|3866.5|40
1626077100000|2021-07-12 08:05:00|3888.9|3876.9|3887.8|3875.8|3894.1|3879.1|3885.2|3871.6|23
1626077400000|2021-07-12 08:10:00|3888.1|3876.1|3881.3|3869.3|3888.7|3876.7|3879.5|3867.5|19
1626077700000|2021-07-12 08:15:00|3881.1|3869.1|3899|3887|3899|3887|3880.2|3868.2|36
1626078000000|2021-07-12 08:20:00|3898.8|3886.8|3898.8|3886.8|3906.7|3893.7|3896.3|3884.3|16
1626078300000|2021-07-12 08:25:00|3898.6|3886.6|3898.3|3886.3|3903.6|3891.6|3892.1|3880.1|5
1626078600000|2021-07-12 08:30:00|3897.9|3885.9|3887.7|3875.7|3897.9|3885.9|3886.9|3874.9|14
1626078900000|2021-07-12 08:35:00|3887.4|3875.4|3887.5|3875.5|3891.5|3879.5|3884.2|3872.2|24
1626079200000|2021-07-12 08:40:00|3887|3875|3880.2|3868.2|3894.3|3882.3|3873.7|3861.7|60
1626079500000|2021-07-12 08:45:00|3879.7|3867.7|3881.2|3869.2|3885.7|3873.7|3876.8|3864.8|5
1626079800000|2021-07-12 08:50:00|3880.3|3868.3|3874.3|3862.3|3880.3|3868.3|3870.4|3858.4|76
1626080100000|2021-07-12 08:55:00|3873.8|3861.8|3877.4|3865.4|3882.6|3870.6|3872.3|3860.3|3
1626080400000|2021-07-12 09:00:00|3878.1|3866.1|3881.6|3869.6|3881.6|3869.6|3871.3|3859.3|12
1626080700000|2021-07-12 09:05:00|3882|3870|3885.6|3873.6|3888.5|3876.5|3876.5|3864.5|7
1626081000000|2021-07-12 09:10:00|3886|3874|3886.8|3874.8|3890.3|3878.3|3883.3|3871.3|3
1626081300000|2021-07-12 09:15:00|3887|3875|3902.3|3890.3|3903.1|3891.1|3880.5|3868.5|25
1626081600000|2021-07-12 09:20:00|3902.6|3890.6|3900.9|3888.9|3902.6|3890.6|3891.8|3879.8|7
1626081900000|2021-07-12 09:25:00|3900.7|3888.7|3905|3893|3906.9|3894.9|3899.9|3887.9|16
1626082200000|2021-07-12 09:30:00|3904.8|3892.8|3911.9|3899.9|3916.5|3904.5|3904.8|3892.8|6
1626082500000|2021-07-12 09:35:00|3911.4|3899.4|3906.7|3894.7|3911.4|3899.4|3902.9|3890.9|5
1626082800000|2021-07-12 09:40:00|3907.9|3895.9|3897.4|3885.4|3908.7|3896.7|3892.9|3880.9|11
1626083100000|2021-07-12 09:45:00|3897.6|3885.6|3889.5|3877.5|3897.9|3885.9|3888.5|3876.5|7
1626083400000|2021-07-12 09:50:00|3890|3878|3884.3|3872.3|3890.5|3878.5|3880.3|3868.3|64
1626083700000|2021-07-12 09:55:00|3884.6|3872.6|3885.6|3869.6|3886.8|3874.8|3880.6|3868.6|75
1626143400000|2021-07-13 02:30:00|3947.3|3931.3|3942.9|3930.9|3953.1|3941.1|3940.4|3928.4|27
1626143700000|2021-07-13 02:35:00|3942.8|3930.8|3929.4|3917.4|3949.4|3934.9|3929.4|3917.4|89
1626144000000|2021-07-13 02:40:00|3928.9|3916.9|3931.7|3919.7|3932.4|3920.4|3924|3912|120
1626144300000|2021-07-13 02:45:00|3932.2|3920.2|3920.9|3908.9|3932.5|3920.5|3918.1|3905.6|56
1626144600000|2021-07-13 02:50:00|3921.1|3909.1|3920.7|3908.7|3923.7|3911.7|3909.7|3897.7|1
1626144900000|2021-07-13 02:55:00|3920.9|3908.9|3911.6|3899.6|3921.4|3909.4|3906.1|3894.1|2
1626145200000|2021-07-13 03:00:00|3911.7|3899.7|3917.5|3905.5|3921.7|3909.7|3907.1|3891.3|4
1626145500000|2021-07-13 03:05:00|3918|3906|3914.7|3902.7|3924.5|3911.9|3914.7|3902.7|21
1626145800000|2021-07-13 03:10:00|3914.4|3902.4|3914.4|3902.4|3916.2|3904.2|3908.9|3896.9|88
1626146100000|2021-07-13 03:15:00|3914.7|3902.7|3930.6|3910.6|3931.6|3914.3|3914.7|3902.7|133
1626146400000|2021-07-13 03:20:00|3928.7|3912.7|3933.8|3917.8|3934.6|3919.6|3926.9|3911.6|198
1626146700000|2021-07-13 03:25:00|3933.1|3917.1|3927.1|3915.1|3938.8|3923.1|3924.8|3912.8|68
1626147000000|2021-07-13 03:30:00|3927.3|3915.3|3929.9|3917.9|3933.4|3921.4|3926.1|3913.1|41
1626147300000|2021-07-13 03:35:00|3929.6|3917.6|3929.7|3917.7|3931.2|3918.4|3928.1|3914.6|11
1626147600000|2021-07-13 03:40:00|3930.1|3918.1|3928.4|3916.4|3930.1|3918.1|3926.8|3914.8|2
1626147900000|2021-07-13 03:45:00|3927.6|3915.6|3929.6|3917.6|3929.6|3917.6|3925.9|3913.9|16
1626148200000|2021-07-13 03:50:00|3930.4|3918.4|3928.4|3916.4|3932.1|3920.1|3927.6|3915.6|1
1626148500000|2021-07-13 03:55:00|3929.1|3917.1|3929.9|3917.9|3930.1|3918.1|3928.7|3916.7|0
1626148800000|2021-07-13 04:00:00|3930.1|3918.1|3920.2|3908.2|3931.2|3918.1|3917.7|3905.7|12
1626149100000|2021-07-13 04:05:00|3919.5|3907.5|3918.7|3906.7|3920.2|3907.9|3915|3901.9|37
1626149400000|2021-07-13 04:10:00|3919|3907|3923.4|3911.4|3924.9|3911.4|3918.7|3906.7|9
1626149700000|2021-07-13 04:15:00|3923.2|3911.2|3923.5|3911.5|3924|3912|3922.7|3910.7|5
1626150000000|2021-07-13 04:20:00|3924.2|3912.2|3932.2|3920.2|3933.7|3921.7|3923.9|3911.9|25
1626150300000|2021-07-13 04:25:00|3932.5|3920.5|3943.5|3931.5|3943.5|3931.5|3930.2|3918.2|37
1626157800000|2021-07-13 06:30:00|3955.9|3943.9|3949|3937|3963.9|3951|3944.9|3931.9|17
1626158100000|2021-07-13 06:35:00|3948.5|3936.5|3950|3938|3957|3944.5|3945.9|3933.9|25
1626158400000|2021-07-13 06:40:00|3948.5|3936.5|3947|3935|3953|3941|3945|3933|17
1626158700000|2021-07-13 06:45:00|3946.9|3934.9|3948|3936|3948|3936|3936.9|3924.9|98
1626159000000|2021-07-13 06:50:00|3949.7|3933.7|3951.2|3939.2|3956.7|3944.3|3949.7|3933.7|10
1626159300000|2021-07-13 06:55:00|3951|3939|3950.2|3938.2|3953|3940|3946|3934|35
1626159600000|2021-07-13 07:00:00|3950|3938|3952|3940|3955.7|3943.7|3949.7|3937.7|14
1626159900000|2021-07-13 07:05:00|3951.7|3939.7|3949.5|3937.5|3951.7|3939.7|3947.2|3935.2|1
1626160200000|2021-07-13 07:10:00|3949.3|3937.3|3953.7|3941.7|3954.3|3942.3|3948|3936|6
1626160500000|2021-07-13 07:15:00|3954.5|3942.5|3954.5|3942.5|3957.3|3945.3|3952.5|3940.5|30
1626160800000|2021-07-13 07:20:00|3955.1|3943.1|3951.8|3939.8|3956.8|3944.8|3949.8|3937.8|112
1626161100000|2021-07-13 07:25:00|3952|3940|3961.5|3949.5|3961.6|3949.6|3952|3940|134
1626161400000|2021-07-13 07:30:00|3962.1|3950.1|3957.8|3945.8|3962.8|3950.8|3957.6|3945.6|61
1626161700000|2021-07-13 07:35:00|3956.3|3944.3|3951.5|3939.5|3956.6|3944.6|3947.8|3935.8|11
1626162000000|2021-07-13 07:40:00|3952|3940|3971.3|3959.3|3979.5|3967.5|3952|3940|52
1626162300000|2021-07-13 07:45:00|3970.8|3958.8|3977.9|3965.9|3981.4|3969.4|3970.8|3958.8|47
1626162600000|2021-07-13 07:50:00|3977.8|3965.8|3979.8|3967.8|3979.8|3967.8|3973.9|3961.9|107
1626162900000|2021-07-13 07:55:00|3980.1|3968.1|3972.8|3960.8|3980.4|3968.4|3971.6|3959.6|21
1626163200000|2021-07-13 08:00:00|3972.4|3960.4|3973.9|3961.9|3975.9|3963.9|3970.8|3958.8|20
1626163500000|2021-07-13 08:05:00|3974.6|3962.6|3979.4|3967.4|3979.4|3967.4|3973.1|3961.1|0
1626163800000|2021-07-13 08:10:00|3978.4|3966.4|3982.9|3970.9|3982.9|3970.9|3974.9|3962.9|7
1626164100000|2021-07-13 08:15:00|3983.3|3971.3|3985.6|3973.6|3990.1|3978.1|3977.1|3965.1|16
1626164400000|2021-07-13 08:20:00|3985.1|3973.1|4008.1|3996.1|4011.2|3999.2|3983.6|3971.6|83
1626164700000|2021-07-13 08:25:00|4008.6|3996.6|4010.9|3998.9|4014.4|4002.4|4003.2|3991.2|69
1626165000000|2021-07-13 08:30:00|4011.1|3999.1|4010.2|3998.2|4017.6|4005.6|4009.4|3997.4|19
1626165300000|2021-07-13 08:35:00|4011.9|3999.9|4006.4|3994.4|4012.1|4000.1|4003.4|3991.4|10
1626165600000|2021-07-13 08:40:00|4006.2|3994.2|4014.9|4002.9|4017.4|4005.4|4006|3994|15
1626165900000|2021-07-13 08:45:00|4015|4003|4013.9|4001.9|4019.4|4007.4|4010.4|3998.4|22
1626166200000|2021-07-13 08:50:00|4014.4|4002.4|4016.5|4004.5|4016.9|4004.9|4005.5|3993.5|37
1626166500000|2021-07-13 08:55:00|4016.9|4004.9|4008.9|3996.9|4017.7|4005.7|4007.2|3995.2|26
1626166800000|2021-07-13 09:00:00|4009.2|3997.2|4005.2|3993.2|4011.5|3999.5|4002.8|3990.8|18
1626167100000|2021-07-13 09:05:00|4004.8|3992.8|4002.7|3990.7|4005.5|3993.5|3997.8|3985.8|40
1626167400000|2021-07-13 09:10:00|4003|3991|4002.5|3990.5|4004.2|3992.2|4002|3990|72
1626167700000|2021-07-13 09:15:00|4002.8|3990.8|4004.8|3992.8|4004.8|3992.8|4002.2|3990.2|84
1626168000000|2021-07-13 09:20:00|4004.5|3992.5|3999.6|3987.6|4004.8|3992.8|3998.8|3986.8|47
1626168300000|2021-07-13 09:25:00|3999.3|3987.3|3988.6|3976.6|3999.8|3987.8|3988|3975.8|46
1626168600000|2021-07-13 09:30:00|3989.1|3977.1|4003.5|3991.5|4005.5|3993.5|3988.5|3976.5|29
1626168900000|2021-07-13 09:35:00|4003.1|3991.1|4008.8|3996.8|4009.5|3997.5|4003.1|3991.1|25
1626169200000|2021-07-13 09:40:00|4009|3997|3998.3|3986.3|4010.3|3998.3|3997.8|3985.8|16
1626169500000|2021-07-13 09:45:00|3998.8|3986.8|3993.4|3981.4|4001.6|3989.6|3993.1|3981.1|16
1626169800000|2021-07-13 09:50:00|3994.1|3982.1|3997.1|3985.1|3999.1|3987.1|3994.1|3982.1|10
1626170100000|2021-07-13 09:55:00|3997.3|3985.3|4001.1|3989.1|4004.6|3992.6|3997.3|3985.3|71
1626229800000|2021-07-14 02:30:00|3996.1|3984.1|4027.8|4015.8|4028|4016|3992.1|3979.8|3
1626230100000|2021-07-14 02:35:00|4027.5|4015.5|4010.1|3998.1|4028.5|4016.5|4010.1|3998.1|26
1626230400000|2021-07-14 02:40:00|4009.4|3997.4|4009.8|3997.8|4012.2|4000.2|4002.8|3990.8|101
1626230700000|2021-07-14 02:45:00|4009.3|3997.3|4002.9|3990.9|4009.3|3997.3|3998.1|3986.1|40
1626231000000|2021-07-14 02:50:00|4003.1|3991.1|3995.6|3983.6|4004.9|3992.9|3989.2|3977.2|98
1626231300000|2021-07-14 02:55:00|3995.4|3983.4|3992.8|3980.8|3995.4|3983.4|3983.2|3971.2|43
1626231600000|2021-07-14 03:00:00|3993.1|3981.1|3989.4|3977.4|4004.5|3992.5|3986.9|3974.9|17
1626231900000|2021-07-14 03:05:00|3989.1|3977.1|3981.5|3969.5|3990.1|3978.1|3978.9|3966.9|13
1626232200000|2021-07-14 03:10:00|3981.7|3969.7|3973.1|3961.1|3987.2|3975.2|3969.6|3957.6|29
1626232500000|2021-07-14 03:15:00|3972.6|3960.6|3981.9|3969.9|3984.2|3972.2|3970.1|3958.1|16
1626232800000|2021-07-14 03:20:00|3981.7|3969.7|3975.5|3963.5|3982.2|3970.2|3970|3958|3
1626233100000|2021-07-14 03:25:00|3976.7|3964.7|3972.6|3960.6|3979.9|3967.9|3970.2|3958.2|8
1626233400000|2021-07-14 03:30:00|3973.1|3961.1|3969.8|3957.8|3975.1|3963.1|3965|3953|4
1626233700000|2021-07-14 03:35:00|3969|3957|3972.6|3960.6|3972.6|3960.6|3967.3|3955.3|2
1626234000000|2021-07-14 03:40:00|3972.3|3960.3|3976.8|3964.8|3978.2|3966.2|3968.3|3956.3|4
1626234300000|2021-07-14 03:45:00|3976.5|3964.5|3976.3|3964.3|3978.9|3966.9|3975.5|3963.5|1
1626234600000|2021-07-14 03:50:00|3976|3964|3977|3965|3978.3|3966.3|3975.3|3963.3|8
1626234900000|2021-07-14 03:55:00|3976.8|3964.8|3970.1|3958.1|3977.1|3965.1|3968.5|3956.5|9
1626235200000|2021-07-14 04:00:00|3971.1|3959.1|3972.4|3960.4|3975|3963|3966.1|3954.1|11
1626235500000|2021-07-14 04:05:00|3972.3|3960.3|3964.3|3952.3|3972.3|3960.3|3962.6|3950.6|16
1626235800000|2021-07-14 04:10:00|3964.1|3952.1|3956.7|3944.7|3964.1|3952.1|3956.7|3944.7|43
1626236100000|2021-07-14 04:15:00|3957.4|3945.4|3954.7|3942.7|3963.1|3951.1|3953.7|3941.7|24
1626236400000|2021-07-14 04:20:00|3955|3943|3961.5|3949.5|3964.7|3952.7|3955|3943|12
1626236700000|2021-07-14 04:25:00|3961.4|3949.4|3965.9|3953.9|3965.9|3953.9|3959.2|3947.2|16
1626244200000|2021-07-14 06:30:00|4000|3988|4018.9|4006.9|4019.1|4007.1|3988.7|3975.6|45
1626244500000|2021-07-14 06:35:00|4018.6|4006.6|4016.2|4004.2|4025.8|4013.8|4016.2|4004.2|18
1626244800000|2021-07-14 06:40:00|4016.3|4004.3|4010.5|3998.5|4020.4|4007.9|4008.6|3996.6|47
1626245100000|2021-07-14 06:45:00|4010.8|3998.8|4016.5|4004.5|4018.4|4006.4|4009.3|3997.3|42
1626245400000|2021-07-14 06:50:00|4016.2|4004.2|4021.7|4009.7|4022.5|4010.5|4012.3|4000.3|25
1626245700000|2021-07-14 06:55:00|4022.2|4010.2|4036.9|4024.9|4044.4|4028.1|4021|4009|38
1626246000000|2021-07-14 07:00:00|4037.9|4025.9|4046.7|4034.7|4049|4037|4033.9|4021.9|27
1626246300000|2021-07-14 07:05:00|4047.2|4035.2|4033.8|4021.8|4048.2|4036.2|4032.5|4020.5|3
1626246600000|2021-07-14 07:10:00|4033.7|4021.7|4030.9|4018.9|4034.5|4022.5|4028.7|4016.7|39
1626246900000|2021-07-14 07:15:00|4031.1|4019.1|4035.5|4023.5|4035.5|4023.5|4030.8|4018.8|13
1626247200000|2021-07-14 07:20:00|4036.2|4024.2|4044.1|4032.1|4044.6|4032.6|4029.7|4017.7|50
1626247500000|2021-07-14 07:25:00|4044.4|4032.4|4050|4038|4051.5|4039.5|4039.6|4027.6|21
1626247800000|2021-07-14 07:30:00|4050.2|4038.2|4058.5|4046.5|4060.3|4048.3|4050.2|4038.2|8
1626248100000|2021-07-14 07:35:00|4058.6|4046.6|4066.3|4054.3|4067.2|4055.2|4055.5|4043.5|210
1626248400000|2021-07-14 07:40:00|4065.9|4053.9|4059.7|4047.7|4067.6|4055.6|4053.4|4041.4|25
1626248700000|2021-07-14 07:45:00|4059|4047|4057.2|4045.2|4063.5|4051.5|4055.4|4043.4|14
1626249000000|2021-07-14 07:50:00|4056.7|4044.7|4056.9|4044.9|4059.9|4047.9|4051.3|4039.3|24
1626249300000|2021-07-14 07:55:00|4056.7|4044.7|4046.3|4034.3|4057.9|4045.9|4046.3|4034.3|60
1626249600000|2021-07-14 08:00:00|4046.2|4034.2|4047.9|4035.9|4050.1|4038.1|4045.8|4033.8|33
1626249900000|2021-07-14 08:05:00|4047.7|4035.7|4052.4|4040.4|4058.7|4046.7|4044.9|4032.9|51
1626250200000|2021-07-14 08:10:00|4052.5|4040.5|4050.4|4038.4|4056.1|4044.1|4049.3|4037.3|14
1626250500000|2021-07-14 08:15:00|4051.1|4039.1|4052.2|4040.2|4053.5|4041.5|4048.8|4036.8|6
1626250800000|2021-07-14 08:20:00|4052.1|4040.1|4053.1|4041.1|4053.8|4041.1|4048.4|4036.4|20
1626251100000|2021-07-14 08:25:00|4054.1|4042.1|4060.3|4048.3|4063.5|4051.5|4054.1|4042.1|19
1626251400000|2021-07-14 08:30:00|4060.1|4048.1|4061.3|4049.3|4064.7|4052.7|4060.1|4046.3|16
1626251700000|2021-07-14 08:35:00|4061.5|4049.5|4063.6|4051.6|4068.8|4056.8|4060.6|4046.5|17
1626252000000|2021-07-14 08:40:00|4063.3|4051.3|4061.3|4049.3|4064.5|4052.5|4060.3|4046.6|4
1626252300000|2021-07-14 08:45:00|4061.1|4049.1|4053.7|4041.7|4061.6|4049.1|4053.7|4041.7|10
1626252600000|2021-07-14 08:50:00|4053.2|4041.2|4062.1|4050.1|4063|4051|4053.2|4041.2|38
1626252900000|2021-07-14 08:55:00|4061.4|4049.4|4056.2|4044.2|4061.4|4049.4|4055.1|4042.9|1
1626253200000|2021-07-14 09:00:00|4056.5|4044.5|4059.9|4047.9|4061.3|4049.3|4056.5|4044.5|2
1626253500000|2021-07-14 09:05:00|4060.6|4048.6|4062.8|4050.8|4071.6|4059.6|4060.6|4048.6|32
1626253800000|2021-07-14 09:10:00|4062|4050|4070.4|4058.4|4070.7|4058.7|4062|4049.8|0
1626254100000|2021-07-14 09:15:00|4070|4058|4068.6|4056.6|4074.6|4062.6|4067.6|4055.6|90
1626254400000|2021-07-14 09:20:00|4069.3|4057.3|4062.7|4050.7|4069.3|4057.3|4062.2|4050.2|18
1626254700000|2021-07-14 09:25:00|4062.3|4050.3|4055.9|4043.9|4063.7|4051.7|4054.7|4042.7|40
1626255000000|2021-07-14 09:30:00|4056.4|4044.4|4053.7|4041.7|4060.4|4048.4|4053.7|4041.7|9
1626255300000|2021-07-14 09:35:00|4052.9|4040.9|4047.2|4035.2|4052.9|4040.9|4046.3|4034.3|94
1626255600000|2021-07-14 09:40:00|4046.8|4034.8|4048|4036|4056.3|4043.6|4046.3|4034.3|19
1626255900000|2021-07-14 09:45:00|4048.7|4036.7|4056.7|4044.7|4057.2|4045.2|4048.7|4036.7|2
1626256200000|2021-07-14 09:50:00|4055.4|4043.4|4054.3|4042.3|4056.6|4043.8|4049.6|4037.6|8
1626256500000|2021-07-14 09:55:00|4053.2|4041.2|4046.5|4034.5|4054.1|4042.1|4043.5|4031.5|126
1626316200000|2021-07-15 02:30:00|4014.9|4002.9|4011.6|3999.6|4023.6|4011.6|4005.1|3991.3|101
1626316500000|2021-07-15 02:35:00|4011.2|3999.2|4015.8|4003.8|4015.8|4003.8|4004.8|3992.8|136
1626316800000|2021-07-15 02:40:00|4015.9|4003.9|4045.4|4033.4|4045.9|4033.9|4015.9|4003.9|59
1626317100000|2021-07-15 02:45:00|4045.5|4033.5|4057.1|4045.1|4059.9|4047.9|4042.9|4030.9|49
1626317400000|2021-07-15 02:50:00|4057|4045|4074.3|4062.3|4082.8|4070.8|4056.1|4044.1|0
1626317700000|2021-07-15 02:55:00|4074.6|4062.6|4070.1|4058.1|4076.1|4064.1|4064.6|4052.6|10
1626318000000|2021-07-15 03:00:00|4070.3|4058.3|4074.5|4062.5|4082.2|4070.2|4068.6|4056.6|26
1626318300000|2021-07-15 03:05:00|4074.6|4062.6|4086.3|4074.3|4092.3|4080.3|4072|4060|91
1626318600000|2021-07-15 03:10:00|4086.5|4074.5|4083.4|4071.4|4087.8|4075.8|4079.8|4067.8|54
1626318900000|2021-07-15 03:15:00|4083.5|4071.5|4089.6|4077.6|4096|4084|4083.4|4071.4|9
1626319200000|2021-07-15 03:20:00|4089.5|4077.5|4090.7|4078.7|4093.2|4081.2|4085.5|4073.5|11
1626319500000|2021-07-15 03:25:00|4090.8|4078.8|4089.1|4077.1|4092.7|4080.7|4086.8|4074.8|0
1626319800000|2021-07-15 03:30:00|4089.5|4077.5|4088.6|4076.6|4091.5|4079.5|4088.6|4076.6|89
1626320100000|2021-07-15 03:35:00|4088.7|4076.7|4101.6|4089.6|4104.6|4092.6|4088.6|4076.6|19
1626320400000|2021-07-15 03:40:00|4102.1|4090.1|4102.2|4090.2|4105.8|4093.8|4098.6|4086.6|91
1626320700000|2021-07-15 03:45:00|4102.3|4090.3|4107.1|4095.1|4109|4097|4100.7|4087.3|8
1626321000000|2021-07-15 03:50:00|4107.3|4095.3|4110|4098|4115.2|4103.2|4107.1|4095.1|77
1626321300000|2021-07-15 03:55:00|4110.8|4098.8|4101.5|4089.5|4115|4103|4098.4|4086.4|10
1626321600000|2021-07-15 04:00:00|4101.3|4089.3|4098|4086|4104.9|4092.9|4097.9|4085.9|34
1626321900000|2021-07-15 04:05:00|4098.4|4086.4|4103.8|4091.8|4108.8|4096.8|4098.4|4086.4|13
1626322200000|2021-07-15 04:10:00|4104.5|4092.5|4108.8|4096.8|4110.7|4098.7|4104.3|4092.3|51
1626322500000|2021-07-15 04:15:00|4108.4|4096.4|4111.4|4099.4|4113.4|4101.4|4107.4|4095.4|4
1626322800000|2021-07-15 04:20:00|4110.5|4098.5|4106.9|4094.9|4111.3|4099.3|4106.9|4094.9|40
1626323100000|2021-07-15 04:25:00|4106.5|4094.5|4109.1|4097.1|4110.1|4098.1|4105.7|4093.7|37
1626330600000|2021-07-15 06:30:00|4096.9|4084.9|4087.8|4075.8|4096.9|4084.9|4085.2|4073.2|12
1626330900000|2021-07-15 06:35:00|4087.4|4075.4|4093.2|4081.2|4094.2|4082.2|4084.1|4072.1|2
1626331200000|2021-07-15 06:40:00|4093.7|4081.7|4093.6|4081.6|4095.7|4083.7|4091.7|4079.7|0
1626331500000|2021-07-15 06:45:00|4093.9|4081.9|4088.4|4076.4|4094.7|4082.7|4084|4072|27
1626331800000|2021-07-15 06:50:00|4088.9|4076.9|4092|4080|4092.2|4080.2|4088.4|4076.4|10
1626332100000|2021-07-15 06:55:00|4092.9|4080.9|4086.2|4074.2|4092.9|4080.9|4086.2|4074.2|4
1626332400000|2021-07-15 07:00:00|4086.3|4074.3|4090.1|4078.1|4092|4080|4086.3|4074.3|10
1626332700000|2021-07-15 07:05:00|4089.8|4077.8|4087|4075|4089.8|4077.8|4083.6|4071.6|13
1626333000000|2021-07-15 07:10:00|4086.9|4074.9|4103.5|4091.5|4105.5|4093.5|4086.5|4074.5|27
1626333300000|2021-07-15 07:15:00|4103.7|4091.7|4110.7|4098.7|4110.7|4098.7|4099.4|4087.4|8
1626333600000|2021-07-15 07:20:00|4111.7|4099.7|4116.4|4104.4|4117|4105|4107.7|4095.7|11
1626333900000|2021-07-15 07:25:00|4117.3|4105.3|4110.4|4098.4|4118.1|4106.1|4106.9|4094.9|0
1626334200000|2021-07-15 07:30:00|4109.4|4097.4|4103.1|4091.1|4110.4|4098.4|4100.3|4088.3|12
1626334500000|2021-07-15 07:35:00|4098.9|4086.9|4100.4|4088.4|4100.8|4088.8|4093.9|4081.9|62
1626334800000|2021-07-15 07:40:00|4100.5|4088.5|4106.9|4094.9|4107.9|4095.9|4100.5|4088.5|0
1626335100000|2021-07-15 07:45:00|4106.5|4094.5|4107.1|4095.1|4109.1|4097.1|4103|4091|7
1626335400000|2021-07-15 07:50:00|4106.6|4094.6|4105.5|4093.5|4107.6|4095.6|4104.1|4092.1|0
1626335700000|2021-07-15 07:55:00|4105.6|4093.6|4116|4104|4116.9|4104.9|4105|4093|12
1626336000000|2021-07-15 08:00:00|4115|4103|4107.5|4095.5|4115|4103|4106.5|4094.5|0
1626336300000|2021-07-15 08:05:00|4107.6|4095.6|4104.5|4092.5|4109.1|4097.1|4104|4092|1
1626336600000|2021-07-15 08:10:00|4104.6|4092.6|4113.1|4101.1|4116.8|4104.8|4104.6|4092.6|57
1626336900000|2021-07-15 08:15:00|4112.6|4100.6|4132.7|4120.7|4135|4122.6|4112.6|4100.6|5
1626337200000|2021-07-15 08:20:00|4133.7|4121.7|4133.8|4121.8|4136.7|4124.7|4132.6|4120.6|22
1626337500000|2021-07-15 08:25:00|4133.9|4121.9|4144.4|4132.4|4144.4|4132.4|4133.9|4121.9|48
1626337800000|2021-07-15 08:30:00|4144.5|4132.5|4154.3|4142.3|4154.3|4142.3|4144.5|4132.5|23
1626338100000|2021-07-15 08:35:00|4154.9|4142.9|4157.3|4145.3|4159|4147|4152.1|4140.1|35
1626338400000|2021-07-15 08:40:00|4158|4146|4164.5|4152.5|4168|4156|4156.1|4144.1|50
1626338700000|2021-07-15 08:45:00|4165|4153|4172.7|4160.7|4174.2|4162.2|4164|4152|69
1626339000000|2021-07-15 08:50:00|4173.1|4161.1|4189.5|4177.5|4189.5|4177.5|4167.7|4155.7|28
1626339300000|2021-07-15 08:55:00|4189|4177|4167.1|4155.1|4189|4177|4166.2|4154.2|32
1626339600000|2021-07-15 09:00:00|4166.6|4154.6|4159.8|4147.8|4168.1|4156.1|4156.2|4144.2|111
1626339900000|2021-07-15 09:05:00|4160.3|4148.3|4164.2|4152.2|4164.2|4152.2|4160.3|4148.3|67
1626340200000|2021-07-15 09:10:00|4165|4153|4173|4161|4177.2|4165.2|4163.3|4151.3|72
1626340500000|2021-07-15 09:15:00|4173.4|4161.4|4171|4159|4176.4|4164.4|4170.3|4158.3|19
1626340800000|2021-07-15 09:20:00|4170.9|4158.9|4164.6|4152.6|4171.8|4159.8|4164.6|4152.6|26
1626341100000|2021-07-15 09:25:00|4164.5|4152.5|4158.7|4146.7|4164.9|4152.9|4157.3|4145.3|34
1626341400000|2021-07-15 09:30:00|4159.2|4147.2|4160.5|4148.5|4163.9|4151.9|4157.8|4145.8|14
1626341700000|2021-07-15 09:35:00|4160.1|4148.1|4156.9|4144.9|4161.9|4149.9|4155.4|4143.4|23
1626342000000|2021-07-15 09:40:00|4156.4|4144.4|4176.3|4164.3|4177.2|4165.2|4156.4|4144.4|38
1626342300000|2021-07-15 09:45:00|4175.8|4163.8|4175.6|4163.6|4176.3|4164.3|4170.3|4158.3|22
1626342600000|2021-07-15 09:50:00|4176.1|4164.1|4188.4|4176.4|4194.5|4182.5|4176.1|4164.1|62
1626342900000|2021-07-15 09:55:00|4190.2|4178.2|4185.4|4165.4|4209.5|4197.5|4179|4163.7|152
1626402600000|2021-07-16 02:30:00|4187.1|4171.1|4171.5|4159.5|4187.1|4171.1|4166.1|4149.6|83
1626402900000|2021-07-16 02:35:00|4171.6|4159.6|4192.2|4180.2|4193.6|4181.6|4170.7|4158.7|188
1626403200000|2021-07-16 02:40:00|4192.1|4180.1|4208.9|4196.9|4209.4|4197.4|4188.4|4176.4|11
1626403500000|2021-07-16 02:45:00|4209.2|4197.2|4228.1|4216.1|4233.3|4221.3|4208.2|4196.2|20
1626403800000|2021-07-16 02:50:00|4228|4216|4215.5|4203.5|4230.2|4218|4215.5|4203.5|3
1626404100000|2021-07-16 02:55:00|4215.7|4203.7|4204.7|4192.7|4221.4|4207.3|4202.4|4190.4|92
1626404400000|2021-07-16 03:00:00|4204.3|4192.3|4192.8|4180.8|4204.7|4192.7|4188.6|4176.6|44
1626404700000|2021-07-16 03:05:00|4192.4|4180.4|4167.5|4155.5|4192.4|4180.4|4164.4|4152.4|135
1626405000000|2021-07-16 03:10:00|4167.1|4155.1|4172|4160|4186.7|4170.7|4164.8|4152.8|11
1626405300000|2021-07-16 03:15:00|4171.7|4159.7|4180.2|4168.2|4183.8|4169.7|4170|4158|1
1626405600000|2021-07-16 03:20:00|4179.8|4167.8|4167|4155|4179.8|4167.8|4162.3|4150.3|33
1626405900000|2021-07-16 03:25:00|4167.4|4155.4|4151.7|4139.7|4174.8|4158.8|4150.3|4138.3|46
1626406200000|2021-07-16 03:30:00|4151.5|4139.5|4152.8|4140.8|4166.9|4150|4150.4|4138.4|47
1626406500000|2021-07-16 03:35:00|4152.5|4140.5|4137.5|4125.5|4152.5|4140.5|4135.5|4123.5|131
1626406800000|2021-07-16 03:40:00|4137.6|4125.6|4146.8|4134.8|4148.9|4134.9|4137.6|4125.6|1
1626407100000|2021-07-16 03:45:00|4148.9|4132.9|4151.9|4135.9|4154.7|4141.8|4145.7|4132.9|0
1626407400000|2021-07-16 03:50:00|4152.3|4136.3|4163.4|4151.4|4166.9|4153.5|4148.8|4135.3|0
1626407700000|2021-07-16 03:55:00|4163.5|4151.5|4155|4139|4167|4153.6|4147.2|4135.2|0
1626408000000|2021-07-16 04:00:00|4155.5|4139.5|4141.8|4129.8|4163|4150.6|4140.7|4128.7|9
1626408300000|2021-07-16 04:05:00|4142.2|4130.2|4153.4|4137.4|4159|4139.7|4142.2|4130.2|1
1626408600000|2021-07-16 04:10:00|4153|4137|4166.6|4146.6|4167.8|4150.1|4147.8|4135.5|6
1626408900000|2021-07-16 04:15:00|4166.5|4146.5|4148.6|4136.6|4166.6|4147.1|4144.5|4132.5|6
1626409200000|2021-07-16 04:20:00|4148.5|4136.5|4159.6|4139.6|4163.1|4144.5|4148.2|4135.9|0
1626409500000|2021-07-16 04:25:00|4160|4140|4141.7|4129.7|4160|4142.5|4141.3|4129.3|22
1626417000000|2021-07-16 06:30:00|4161.3|4141.3|4175.5|4159.5|4178.7|4160.2|4156.2|4140.2|1
1626417300000|2021-07-16 06:35:00|4175.9|4159.9|4185.5|4173.5|4192.4|4179.7|4171.2|4159.2|43
1626417600000|2021-07-16 06:40:00|4187.7|4171.7|4182.3|4166.3|4195.2|4181.5|4175.4|4163.4|32
1626417900000|2021-07-16 06:45:00|4180.6|4168.6|4175.7|4163.7|4185|4173|4172.8|4158.9|13
1626418200000|2021-07-16 06:50:00|4176.6|4164.6|4162|4150|4177.8|4165.8|4156.1|4140.9|85
1626418500000|2021-07-16 06:55:00|4162.1|4150.1|4166.1|4154.1|4168.9|4156.4|4153|4141|59
1626418800000|2021-07-16 07:00:00|4166|4154|4153.1|4141.1|4166.1|4154.1|4148.2|4136.2|51
1626419100000|2021-07-16 07:05:00|4152.9|4140.9|4155.4|4139.4|4160.8|4144.4|4143.5|4131.5|31
1626419400000|2021-07-16 07:10:00|4155.3|4139.3|4167.6|4155.6|4168.7|4155.6|4150.6|4136.7|4
1626419700000|2021-07-16 07:15:00|4168.6|4152.6|4162.5|4150.5|4168.7|4154.7|4160.4|4148.4|57
1626420000000|2021-07-16 07:20:00|4162.1|4150.1|4172.4|4160.4|4176.1|4164.1|4161.9|4149.9|16
1626420300000|2021-07-16 07:25:00|4172.3|4160.3|4162.8|4150.8|4177.9|4165.9|4162.4|4149.3|7
1626420600000|2021-07-16 07:30:00|4162.3|4150.3|4172.4|4160.4|4173.9|4161.9|4161.8|4149.8|10
1626420900000|2021-07-16 07:35:00|4172|4160|4196|4184|4197.6|4185.6|4171|4159|0
1626421200000|2021-07-16 07:40:00|4195.9|4183.9|4187.4|4175.4|4203.9|4191.9|4183.2|4171.2|2
1626421500000|2021-07-16 07:45:00|4187.9|4175.9|4204|4192|4217|4203.3|4185.1|4173.1|67
1626421800000|2021-07-16 07:50:00|4203.9|4191.9|4185.3|4173.3|4203.9|4191.9|4179.6|4166.1|52
1626422100000|2021-07-16 07:55:00|4184.1|4172.1|4188.8|4176.8|4191.1|4179.1|4176.6|4161.1|9
1626422400000|2021-07-16 08:00:00|4189.2|4177.2|4178.7|4166.7|4190.7|4178.7|4176.6|4164.5|49
1626422700000|2021-07-16 08:05:00|4180.5|4164.5|4181.4|4169.4|4187.6|4173|4177.7|4164.5|9
1626423000000|2021-07-16 08:10:00|4181.8|4169.8|4183.5|4171.5|4185.8|4172.5|4179.3|4167.3|23
1626423300000|2021-07-16 08:15:00|4185.4|4173.4|4192.2|4180.2|4193.6|4181.6|4185.4|4173.4|6
1626423600000|2021-07-16 08:20:00|4192.7|4180.7|4192.7|4180.7|4195.1|4183.1|4188.7|4176.7|0
1626423900000|2021-07-16 08:25:00|4192.6|4180.6|4193.7|4181.7|4197.7|4185.7|4191.6|4179.6|0
1626424200000|2021-07-16 08:30:00|4195.2|4183.2|4208.9|4196.9|4210.4|4198.4|4193.2|4180.2|26
1626424500000|2021-07-16 08:35:00|4209.2|4197.2|4222.7|4210.7|4226.9|4214.9|4209.2|4197.2|36
1626424800000|2021-07-16 08:40:00|4222.1|4210.1|4231|4219|4232.5|4220.5|4219.1|4207.1|45
1626425100000|2021-07-16 08:45:00|4230.7|4218.7|4231|4219|4236.5|4224.5|4229.3|4217.3|109
1626425400000|2021-07-16 08:50:00|4231.1|4219.1|4231.8|4219.8|4239.9|4227.9|4229.4|4217.4|15
1626425700000|2021-07-16 08:55:00|4231.7|4219.7|4231.6|4219.6|4238.7|4226.7|4228.8|4214.7|85
1626426000000|2021-07-16 09:00:00|4231.7|4219.7|4216.9|4204.9|4232.1|4220.1|4204|4191.2|21
1626426300000|2021-07-16 09:05:00|4216.4|4204.4|4230.7|4218.7|4234|4220.2|4212.2|4198.6|2
1626426600000|2021-07-16 09:10:00|4230.2|4218.2|4236.2|4224.2|4239.1|4227.1|4226.2|4214.2|2
1626426900000|2021-07-16 09:15:00|4235.8|4223.8|4240.5|4228.5|4242.8|4230.8|4235.8|4223.8|2
1626427200000|2021-07-16 09:20:00|4239.8|4227.8|4222|4210|4241|4229|4213|4201|30
1626427500000|2021-07-16 09:25:00|4222.9|4210.9|4223.7|4211.7|4231|4219|4221|4209|14
1626427800000|2021-07-16 09:30:00|4224.1|4212.1|4227.5|4215.5|4229.7|4217.7|4223.6|4211.6|16
1626428100000|2021-07-16 09:35:00|4227.6|4215.6|4234.8|4222.8|4237.2|4224.2|4217.7|4205.7|13
1626428400000|2021-07-16 09:40:00|4234.3|4222.3|4237.5|4225.5|4241.3|4229.3|4232.7|4218.4|36
1626428700000|2021-07-16 09:45:00|4237.6|4225.6|4239.2|4227.2|4240.7|4228.7|4230.9|4218.9|27
1626429000000|2021-07-16 09:50:00|4242.2|4230.2|4253.2|4241.2|4256.4|4244.4|4242.1|4230.1|34
1626429300000|2021-07-16 09:55:00|4253.6|4241.6|4238.6|4226.6|4253.6|4241.6|4237.2|4225.2|119
1626661800000|2021-07-19 02:30:00|4275|4255|4276.5|4264.5|4287.4|4275.4|4249.9|4233.4|45
1626662100000|2021-07-19 02:35:00|4276.1|4264.1|4268.4|4256.4|4276.1|4264.1|4268.4|4256.4|45
1626662400000|2021-07-19 02:40:00|4267.5|4255.5|4254.6|4242.6|4269.4|4255.5|4248.5|4236.5|43
1626662700000|2021-07-19 02:45:00|4254.5|4242.5|4244.7|4232.7|4255|4243|4243|4231|0
1626663000000|2021-07-19 02:50:00|4244.6|4232.6|4243|4231|4244.8|4232.8|4240|4228|27
1626663300000|2021-07-19 02:55:00|4243.4|4231.4|4259.3|4247.3|4265|4253|4243.3|4231.3|35
1626663600000|2021-07-19 03:00:00|4259.2|4247.2|4261.9|4249.9|4264.4|4252.4|4250.8|4237.7|11
1626663900000|2021-07-19 03:05:00|4262|4250|4245.4|4233.4|4262|4250|4244.7|4232.7|33
1626664200000|2021-07-19 03:10:00|4246.3|4234.3|4254.9|4238.9|4258.1|4244.7|4246.3|4233.8|8
1626664500000|2021-07-19 03:15:00|4254.4|4238.4|4258.4|4246.4|4261.3|4249.3|4254.4|4238.4|1
1626664800000|2021-07-19 03:20:00|4256.6|4244.6|4254.9|4234.9|4257.6|4244.6|4249.7|4234.9|22
1626665100000|2021-07-19 03:25:00|4255|4235|4253.6|4237.6|4256.6|4242.5|4251.9|4234|0
1626665400000|2021-07-19 03:30:00|4254.1|4242.1|4254.1|4242.1|4256.9|4244.9|4253.6|4241.6|0
1626665700000|2021-07-19 03:35:00|4254.6|4242.6|4255.5|4243.5|4255.5|4243.5|4254|4242|0
1626666000000|2021-07-19 03:40:00|4255.4|4243.4|4272.8|4260.8|4273.8|4261.8|4254.5|4242.5|24
1626666300000|2021-07-19 03:45:00|4273.2|4261.2|4281.4|4265.4|4281.4|4267.3|4271.9|4259.9|45
1626666600000|2021-07-19 03:50:00|4281.8|4265.8|4275.4|4259.4|4282.7|4266.3|4275.3|4257.3|0
1626666900000|2021-07-19 03:55:00|4275.8|4259.8|4282.7|4266.7|4284.5|4272.5|4273|4257|10
1626667200000|2021-07-19 04:00:00|4278.7|4266.2|4282.6|4270.6|4284|4272|4278.7|4265.3|14
1626667500000|2021-07-19 04:05:00|4282.2|4270.2|4279.9|4259.9|4282.6|4270.6|4269.6|4256.5|1
1626667800000|2021-07-19 04:10:00|4280.3|4260.3|4280.4|4268.4|4281.7|4268.4|4275.1|4260.3|1
1626668100000|2021-07-19 04:15:00|4280.9|4268.9|4270.8|4258.8|4281.4|4269.4|4270.8|4258.8|5
1626668400000|2021-07-19 04:20:00|4270.9|4258.9|4274.3|4262.3|4275.3|4262.3|4267.4|4252.5|18
1626668700000|2021-07-19 04:25:00|4275.6|4263.6|4284.7|4268.7|4284.7|4270.2|4275.6|4261.9|20
1626676200000|2021-07-19 06:30:00|4263.8|4247.8|4273.5|4253.5|4274.8|4256.4|4255.7|4243.7|3
1626676500000|2021-07-19 06:35:00|4274.4|4254.4|4269.7|4257.7|4278.6|4259.2|4268.8|4248.8|10
1626676800000|2021-07-19 06:40:00|4270.3|4258.3|4269.2|4257.2|4278.9|4265.5|4257.5|4244.1|38
1626677100000|2021-07-19 06:45:00|4271|4255|4252.5|4240.5|4271|4255|4249.1|4237.1|121
1626677400000|2021-07-19 06:50:00|4252.9|4240.9|4242.5|4230.5|4255.4|4243|4237.6|4225.6|105
1626677700000|2021-07-19 06:55:00|4242.9|4230.9|4245.6|4233.6|4254.4|4242.4|4241.9|4229.9|9
1626678000000|2021-07-19 07:00:00|4245.1|4233.1|4249.1|4237.1|4250.5|4238.5|4237.5|4225.5|8
1626678300000|2021-07-19 07:05:00|4248.7|4236.7|4244.6|4232.6|4256|4241|4244.6|4230.7|3
1626678600000|2021-07-19 07:10:00|4246.7|4230.7|4255.1|4235.1|4256.9|4236.9|4243.2|4230.2|0
1626678900000|2021-07-19 07:15:00|4254.2|4234.2|4253.3|4233.3|4257.7|4239.8|4250.2|4230.2|0
1626679200000|2021-07-19 07:20:00|4256.8|4236.8|4264.7|4248.7|4267.1|4252.6|4256.8|4236.8|67
1626679500000|2021-07-19 07:25:00|4264.3|4248.3|4264.7|4248.7|4265.6|4249.6|4261.9|4242.9|0
1626679800000|2021-07-19 07:30:00|4265.2|4249.2|4261.5|4241.5|4268.9|4253.5|4260.3|4240.3|32
1626680100000|2021-07-19 07:35:00|4260.6|4240.6|4249.5|4233.5|4260.6|4240.6|4241.1|4227.1|3
1626680400000|2021-07-19 07:40:00|4250.4|4234.4|4254.3|4234.3|4258.2|4238.2|4250.4|4232.5|0
1626680700000|2021-07-19 07:45:00|4253.8|4233.8|4259.9|4239.9|4263.5|4245.6|4247.6|4231|0
1626681000000|2021-07-19 07:50:00|4259.5|4239.5|4257|4241|4261.7|4243.3|4256|4236|0
1626681300000|2021-07-19 07:55:00|4256.1|4240.1|4247.6|4231.6|4258.8|4242.8|4246.6|4230.6|0
1626681600000|2021-07-19 08:00:00|4247.1|4231.1|4255.1|4243.1|4257.1|4245.1|4245.8|4229.8|11
1626681900000|2021-07-19 08:05:00|4255.2|4243.2|4255.8|4243.8|4260|4248|4252.1|4236.1|10
1626682200000|2021-07-19 08:10:00|4255.4|4243.4|4268.5|4256.5|4269|4257|4255.4|4243.4|34
1626682500000|2021-07-19 08:15:00|4269|4257|4273.7|4261.7|4273.7|4261.7|4264.2|4249.7|35
1626682800000|2021-07-19 08:20:00|4271.9|4259.9|4269.5|4257.5|4272.4|4260.4|4266|4254|16
1626683100000|2021-07-19 08:25:00|4269.1|4257.1|4266.6|4254.6|4270.3|4258.3|4265.4|4253.4|23
1626683400000|2021-07-19 08:30:00|4267.5|4255.5|4256.9|4244.9|4268.4|4256.4|4256.9|4244.9|105
1626683700000|2021-07-19 08:35:00|4255|4243|4253.9|4241.9|4259.2|4247.2|4249.5|4237.5|38
1626684000000|2021-07-19 08:40:00|4252.6|4240.6|4259.5|4247.5|4263.9|4248.7|4252.6|4240.6|66
1626684300000|2021-07-19 08:45:00|4259|4247|4263.2|4247.2|4263.2|4247.2|4255.1|4243.1|18
1626684600000|2021-07-19 08:50:00|4264.1|4248.1|4264.8|4252.8|4265.7|4253.7|4257.1|4245.1|3
1626684900000|2021-07-19 08:55:00|4263.1|4251.1|4263.6|4251.6|4264.6|4252.6|4257.1|4245.1|15
1626685200000|2021-07-19 09:00:00|4263.2|4251.2|4261.6|4249.6|4263.2|4251.2|4258.1|4246.1|6
1626685500000|2021-07-19 09:05:00|4261.1|4249.1|4262.7|4246.7|4263.6|4249.1|4254.5|4242.5|8
1626685800000|2021-07-19 09:10:00|4263.1|4247.1|4263.1|4251.1|4264|4251.2|4260.5|4246.2|28
1626686100000|2021-07-19 09:15:00|4265.3|4253.3|4265.5|4253.5|4265.8|4253.8|4262.7|4250.7|30
1626686400000|2021-07-19 09:20:00|4266|4254|4268.2|4256.2|4268.6|4256.6|4265.1|4253.1|4
1626686700000|2021-07-19 09:25:00|4268.6|4256.6|4267.3|4255.3|4268.6|4256.6|4265.8|4253.8|30
1626687000000|2021-07-19 09:30:00|4267.7|4255.7|4261.9|4249.9|4267.7|4255.7|4254.6|4242.6|67
1626687300000|2021-07-19 09:35:00|4261.8|4249.8|4263.7|4251.7|4267|4255|4261|4249|11
1626687600000|2021-07-19 09:40:00|4264.6|4252.6|4265.9|4253.9|4266.3|4254.3|4260.3|4248.3|20
1626687900000|2021-07-19 09:45:00|4265|4253|4256.8|4244.8|4265|4253|4256.3|4244.3|111
1626688200000|2021-07-19 09:50:00|4257.2|4245.2|4259|4247|4262.6|4250.6|4256.3|4244.3|29
1626688500000|2021-07-19 09:55:00|4259.4|4247.4|4257.9|4245.9|4269.6|4252.7|4253|4241|140
1626834600000|2021-07-21 02:30:00|4246.9|4226.9|4268.9|4248.9|4268.9|4248.9|4246.4|4226.4|0
1626834900000|2021-07-21 02:35:00|4269.1|4249.1|4303.3|4283.3|4303.3|4285.2|4266.5|4246.5|3
1626835200000|2021-07-21 02:40:00|4302.8|4282.8|4287|4271|4302.8|4283.8|4285.7|4271|101
1626835500000|2021-07-21 02:45:00|4287.5|4271.5|4265.4|4253.4|4287.5|4272|4262.9|4250.9|146
1626835800000|2021-07-21 02:50:00|4265.8|4253.8|4274.7|4262.7|4278.7|4264.2|4264.8|4252.8|4
1626836100000|2021-07-21 02:55:00|4276.2|4260.2|4271.3|4259.3|4278.7|4264.7|4269.8|4257.8|0
1626836400000|2021-07-21 03:00:00|4270.8|4258.8|4269.3|4253.3|4270.8|4258.8|4261.4|4249.4|90
1626836700000|2021-07-21 03:05:00|4267.8|4251.8|4266.3|4254.3|4270.2|4257|4260.9|4248.9|32
1626837000000|2021-07-21 03:10:00|4265.8|4253.8|4258.4|4246.4|4268.1|4256.1|4257.9|4245.9|26
1626837300000|2021-07-21 03:15:00|4258.9|4246.9|4245.2|4229.2|4260.9|4248.9|4244.8|4229.2|76
1626837600000|2021-07-21 03:20:00|4245.7|4229.7|4235.2|4219.2|4246.2|4230.2|4231.2|4217.3|37
1626837900000|2021-07-21 03:25:00|4234.7|4218.7|4213.9|4201.9|4234.7|4219.7|4212.9|4200.9|42
1626838200000|2021-07-21 03:30:00|4214.4|4202.4|4207.2|4195.2|4217.3|4205.3|4204.8|4192.8|131
1626838500000|2021-07-21 03:35:00|4207.1|4195.1|4209.4|4197.4|4212.4|4198.4|4206.2|4193.4|12
1626838800000|2021-07-21 03:40:00|4211.9|4195.9|4209.9|4197.9|4220.3|4204.8|4209.9|4195.9|0
1626839100000|2021-07-21 03:45:00|4210.4|4198.4|4204|4184|4210.4|4198.4|4191.3|4179.3|48
1626839400000|2021-07-21 03:50:00|4202|4186|4193.2|4181.2|4208.8|4190.2|4192.8|4180.7|4
1626839700000|2021-07-21 03:55:00|4192.8|4180.8|4198.5|4186.5|4201.1|4186.5|4192.3|4180.3|0
1626840000000|2021-07-21 04:00:00|4196.6|4184.6|4207.5|4187.5|4207.5|4189|4194.6|4182.6|0
1626840300000|2021-07-21 04:05:00|4207.6|4187.6|4203.2|4187.2|4210.5|4191|4197.3|4185.3|0
1626840600000|2021-07-21 04:10:00|4203.7|4187.7|4201.1|4189.1|4208|4191.9|4200|4186.2|0
1626840900000|2021-07-21 04:15:00|4200.6|4188.6|4200.7|4188.7|4204.1|4192.1|4197.8|4185.8|8
1626841200000|2021-07-21 04:20:00|4201.1|4189.1|4199.2|4187.2|4201.2|4189.2|4199.2|4187.2|1
1626841500000|2021-07-21 04:25:00|4199.7|4187.7|4206.3|4194.3|4208|4194.5|4199.7|4187.7|14
1626849000000|2021-07-21 06:30:00|4233.2|4221.2|4206.5|4194.5|4234.2|4221.2|4201.1|4189.1|70
1626849300000|2021-07-21 06:35:00|4207.4|4195.4|4211.8|4199.8|4211.8|4199.8|4206|4194|31
1626849600000|2021-07-21 06:40:00|4212.8|4200.8|4218.1|4206.1|4233.2|4217|4211.4|4199.4|51
1626849900000|2021-07-21 06:45:00|4219.1|4207.1|4221.1|4209.1|4227.5|4213.5|4216.7|4204.7|11
1626850200000|2021-07-21 06:50:00|4221.6|4209.6|4223.6|4211.6|4229.4|4215|4220.6|4208.6|18
1626850500000|2021-07-21 06:55:00|4222.6|4210.6|4225.1|4213.1|4230.5|4217|4222.6|4210.6|48
1626850800000|2021-07-21 07:00:00|4226.1|4214.1|4226.5|4214.5|4230.4|4218.4|4222.7|4210.7|63
1626851100000|2021-07-21 07:05:00|4226|4214|4224.6|4212.6|4228|4216|4224.6|4212.6|0
1626851400000|2021-07-21 07:10:00|4225.1|4213.1|4218.7|4206.7|4225.6|4213.6|4216.7|4204.7|113
1626851700000|2021-07-21 07:15:00|4218.2|4206.2|4208.8|4196.8|4218.7|4206.7|4207.3|4195.3|152
1626852000000|2021-07-21 07:20:00|4209.2|4197.2|4214.1|4202.1|4219|4207|4208.7|4196.7|4
1626852300000|2021-07-21 07:25:00|4214.5|4202.5|4222.8|4210.8|4228.7|4216.7|4214|4202|58
1626852600000|2021-07-21 07:30:00|4223.3|4211.3|4219.4|4207.4|4225.7|4213.7|4217.4|4205.4|26
1626852900000|2021-07-21 07:35:00|4219.9|4207.9|4210.1|4198.1|4219.9|4207.9|4204.8|4192.8|70
1626853200000|2021-07-21 07:40:00|4211.6|4195.6|4216.6|4204.6|4218|4205.5|4210.6|4195.6|0
1626853500000|2021-07-21 07:45:00|4216.5|4204.5|4214.5|4202.5|4218|4204.6|4208.1|4195.1|0
1626853800000|2021-07-21 07:50:00|4215|4203|4214.1|4198.1|4215.1|4203|4210.2|4198.1|11
1626854100000|2021-07-21 07:55:00|4214.6|4198.6|4216.7|4204.7|4223|4211|4213.1|4198.6|20
1626854400000|2021-07-21 08:00:00|4217.2|4205.2|4219.2|4207.2|4221|4209|4217.2|4205.2|20
1626854700000|2021-07-21 08:05:00|4218.2|4206.2|4222.2|4206.2|4226.1|4212.1|4218.2|4206.2|18
1626855000000|2021-07-21 08:10:00|4220.1|4208.1|4220.5|4208.5|4226.1|4211.4|4220|4206.2|43
1626855300000|2021-07-21 08:15:00|4220|4208|4222|4210|4229.5|4215.5|4219.6|4207.6|24
1626855600000|2021-07-21 08:20:00|4222.5|4210.5|4233.4|4217.4|4234.4|4219.4|4222.5|4209.9|0
1626855900000|2021-07-21 08:25:00|4231.4|4219.4|4223.4|4211.4|4232.4|4220.4|4219|4207|3
1626856200000|2021-07-21 08:30:00|4222.9|4210.9|4229.8|4217.8|4231.3|4218.8|4222.9|4210.9|0
1626856500000|2021-07-21 08:35:00|4229.3|4217.3|4231.7|4219.7|4232.7|4220.7|4226.8|4214.8|3
1626856800000|2021-07-21 08:40:00|4232.1|4220.1|4237.6|4225.6|4238.1|4226.1|4232.1|4219.2|7
1626857100000|2021-07-21 08:45:00|4238.1|4226.1|4247.6|4231.6|4250.1|4238.1|4238.1|4226.1|47
1626857400000|2021-07-21 08:50:00|4248.1|4232.1|4236.8|4224.8|4249|4235.5|4233.9|4221.3|19
1626857700000|2021-07-21 08:55:00|4236.9|4224.9|4239.3|4227.3|4244.8|4232.8|4236.9|4224.9|19
1626858000000|2021-07-21 09:00:00|4240.8|4228.8|4246.2|4234.2|4248.7|4236.7|4238.8|4226.8|5
1626858300000|2021-07-21 09:05:00|4244.7|4232.7|4250.2|4238.2|4250.2|4238.2|4243.7|4231.7|24
1626858600000|2021-07-21 09:10:00|4250.7|4238.7|4251.7|4239.7|4252.2|4240.2|4250.2|4238.2|4
1626858900000|2021-07-21 09:15:00|4252.1|4240.1|4272|4260|4272|4260|4251.7|4239.7|61
1626859200000|2021-07-21 09:20:00|4271.5|4259.5|4267.1|4255.1|4272|4260|4266.5|4254.5|29
1626859500000|2021-07-21 09:25:00|4267.5|4255.5|4265.1|4253.1|4271.5|4259.5|4261.6|4249.6|37
1626859800000|2021-07-21 09:30:00|4266.6|4254.6|4264.1|4252.1|4272.1|4258.5|4263.6|4251.6|11
1626860100000|2021-07-21 09:35:00|4264.6|4252.6|4266.6|4254.6|4268.1|4256.1|4263.5|4251.5|45
1626860400000|2021-07-21 09:40:00|4267.6|4255.6|4277.1|4265.1|4278.6|4266.6|4267.1|4255.1|36
1626860700000|2021-07-21 09:45:00|4276.6|4264.6|4277.6|4265.6|4277.6|4265.6|4272|4260|62
1626861000000|2021-07-21 09:50:00|4278.1|4266.1|4276.1|4264.1|4279.6|4267.6|4275.6|4263.6|32
1626861300000|2021-07-21 09:55:00|4276|4264|4272.3|4260.3|4277.1|4265.1|4271.8|4259.8|47
1626921000000|2021-07-22 02:30:00|4229|4217|4218.4|4206.4|4236.8|4224.8|4218.4|4206.4|174
1626921300000|2021-07-22 02:35:00|4217.4|4205.4|4215.5|4203.5|4220.8|4208.8|4209.6|4197.6|121
1626921600000|2021-07-22 02:40:00|4215|4203|4209.9|4197.9|4222.2|4210.2|4209.8|4197.8|64
1626921900000|2021-07-22 02:45:00|4209.4|4197.4|4210.8|4198.8|4217.2|4205.2|4204.4|4192.4|44
1626922200000|2021-07-22 02:50:00|4211.3|4199.3|4222|4210|4222.5|4210.5|4205.4|4193.4|24
1626922500000|2021-07-22 02:55:00|4221.5|4209.5|4219.3|4207.3|4227.7|4215.7|4219.1|4207.1|59
1626922800000|2021-07-22 03:00:00|4218.8|4206.8|4218.9|4206.9|4221.8|4209.8|4211.4|4199.4|40
1626923100000|2021-07-22 03:05:00|4219.4|4207.4|4217.8|4205.8|4220.3|4208.3|4215.4|4203.4|21
1626923400000|2021-07-22 03:10:00|4217.3|4205.3|4214.4|4202.4|4220.8|4208.8|4212.4|4200.4|173
1626923700000|2021-07-22 03:15:00|4214.9|4202.9|4210|4198|4216.9|4204.9|4207.5|4195.5|56
1626924000000|2021-07-22 03:20:00|4210.9|4198.9|4216.4|4204.4|4217.4|4205.4|4210.5|4198.5|5
1626924300000|2021-07-22 03:25:00|4216.9|4204.9|4216.3|4204.3|4222.3|4210.3|4212.5|4200.5|14
1626924600000|2021-07-22 03:30:00|4216.4|4204.4|4214.3|4202.3|4217.8|4205.8|4213.8|4201.8|0
1626924900000|2021-07-22 03:35:00|4214.8|4202.8|4218.8|4206.8|4220.3|4208.3|4214.8|4202.8|7
1626925200000|2021-07-22 03:40:00|4219.3|4207.3|4221.9|4209.9|4221.9|4209.9|4217.9|4205.9|23
1626925500000|2021-07-22 03:45:00|4223.3|4211.3|4221.8|4209.8|4226.8|4214.8|4221.3|4209.3|43
1626925800000|2021-07-22 03:50:00|4221.3|4209.3|4222.3|4210.3|4223.3|4211.3|4220.8|4208.8|3
1626926100000|2021-07-22 03:55:00|4222.8|4210.8|4232.3|4220.3|4234.8|4222.8|4222.8|4210.8|36
1626926400000|2021-07-22 04:00:00|4232.8|4220.8|4229.3|4217.3|4233.7|4221.7|4227.9|4215.9|5
1626926700000|2021-07-22 04:05:00|4228.3|4216.3|4230.2|4218.2|4230.7|4218.7|4224.9|4212.9|3
1626927000000|2021-07-22 04:10:00|4229.8|4217.8|4229.7|4217.7|4232.7|4220.7|4229.2|4217.2|2
1626927300000|2021-07-22 04:15:00|4229.2|4217.2|4218.3|4206.3|4229.7|4217.7|4218.3|4206.3|131
1626927600000|2021-07-22 04:20:00|4216.9|4204.9|4217.8|4205.8|4220.8|4208.8|4216.3|4204.3|83
1626927900000|2021-07-22 04:25:00|4217.3|4205.3|4219.3|4207.3|4221.2|4209.2|4217.3|4205.3|7
1626935400000|2021-07-22 06:30:00|4272.8|4260.8|4260.6|4248.6|4272.8|4260.8|4256.7|4244.7|63
1626935700000|2021-07-22 06:35:00|4260.1|4248.1|4261.2|4249.2|4275.1|4263.1|4260.1|4248.1|87
1626936000000|2021-07-22 06:40:00|4262.2|4250.2|4255.7|4243.7|4264.2|4252.2|4253.8|4241.8|35
1626936300000|2021-07-22 06:45:00|4255.8|4243.8|4255.2|4243.2|4262.2|4250.2|4252.7|4240.7|24
1626936600000|2021-07-22 06:50:00|4256.2|4244.2|4257.1|4245.1|4260.7|4248.7|4251.2|4239.2|108
1626936900000|2021-07-22 06:55:00|4256.7|4244.7|4247.2|4235.2|4260.1|4248.1|4246.7|4234.7|60
1626937200000|2021-07-22 07:00:00|4247.7|4235.7|4254.6|4242.6|4255.1|4243.1|4244.2|4232.2|14
1626937500000|2021-07-22 07:05:00|4255.1|4243.1|4250.1|4238.1|4255.1|4243.1|4244.7|4232.7|19
1626937800000|2021-07-22 07:10:00|4249.6|4237.6|4249.1|4237.1|4250.1|4238.1|4244.1|4232.1|8
1626938100000|2021-07-22 07:15:00|4249.5|4237.5|4260.9|4248.9|4262.9|4250.9|4249.5|4237.5|72
1626938400000|2021-07-22 07:20:00|4260.4|4248.4|4255.4|4243.4|4261.9|4249.9|4253|4241|2
1626938700000|2021-07-22 07:25:00|4255.9|4243.9|4258.1|4246.1|4260.5|4248.5|4255.4|4243.4|19
1626939000000|2021-07-22 07:30:00|4257.6|4245.6|4241|4229|4260|4248|4241|4229|26
1626939300000|2021-07-22 07:35:00|4240.5|4228.5|4230.6|4218.6|4241|4229|4225.7|4213.7|80
1626939600000|2021-07-22 07:40:00|4229.6|4217.6|4236.1|4224.1|4237.5|4225.5|4226.6|4214.6|53
1626939900000|2021-07-22 07:45:00|4235.6|4223.6|4227.5|4215.5|4236.1|4224.1|4226.6|4214.6|67
1626940200000|2021-07-22 07:50:00|4229|4217|4234|4222|4236.5|4224.5|4227.6|4215.6|49
1626940500000|2021-07-22 07:55:00|4233.5|4221.5|4229.6|4217.6|4235.6|4223.6|4229.6|4217.6|42
1626940800000|2021-07-22 08:00:00|4229.1|4217.1|4225.1|4213.1|4229.1|4217.1|4224.6|4212.6|67
1626941100000|2021-07-22 08:05:00|4225.6|4213.6|4230|4218|4231.5|4219.5|4225.1|4213.1|52
1626941400000|2021-07-22 08:10:00|4230.5|4218.5|4232.5|4220.5|4236.5|4224.5|4230.5|4218.5|43
1626941700000|2021-07-22 08:15:00|4233|4221|4234.4|4222.4|4236.8|4224.8|4231.5|4219.5|93
1626942000000|2021-07-22 08:20:00|4233.9|4221.9|4238.3|4226.3|4238.3|4226.3|4232.4|4220.4|20
1626942300000|2021-07-22 08:25:00|4237.8|4225.8|4246.2|4234.2|4248.7|4236.7|4237.8|4225.8|137
1626942600000|2021-07-22 08:30:00|4247.2|4235.2|4242.8|4230.8|4247.2|4235.2|4242.3|4230.3|34
1626942900000|2021-07-22 08:35:00|4243.3|4231.3|4248.7|4236.7|4249.2|4237.2|4242.3|4230.3|32
1626943200000|2021-07-22 08:40:00|4248.2|4236.2|4250.2|4238.2|4252.3|4240.3|4248.2|4236.2|52
1626943500000|2021-07-22 08:45:00|4249.7|4237.7|4254.7|4242.7|4261.6|4249.6|4249.7|4237.7|23
1626943800000|2021-07-22 08:50:00|4254.2|4242.2|4253.7|4241.7|4259.2|4247.2|4253.7|4241.7|24
1626944100000|2021-07-22 08:55:00|4254.3|4242.3|4253.7|4241.7|4254.7|4242.7|4253.2|4241.2|15
1626944400000|2021-07-22 09:00:00|4254.2|4242.2|4259.2|4247.2|4259.2|4247.2|4253.2|4241.2|54
1626944700000|2021-07-22 09:05:00|4258.7|4246.7|4257.7|4245.7|4259.6|4247.6|4256.7|4244.7|12
1626945000000|2021-07-22 09:10:00|4256.7|4244.7|4265|4253|4267.5|4255.5|4256.2|4244.2|95
1626945300000|2021-07-22 09:15:00|4266|4254|4273.9|4261.9|4273.9|4261.9|4266|4254|120
1626945600000|2021-07-22 09:20:00|4273.4|4261.4|4270.4|4258.4|4273.4|4261.4|4263.9|4251.9|22
1626945900000|2021-07-22 09:25:00|4270.9|4258.9|4265.9|4253.9|4272.9|4260.9|4263.9|4251.9|29
1626946200000|2021-07-22 09:30:00|4265.4|4253.4|4264.4|4252.4|4267.4|4255.4|4260.4|4248.4|71
1626946500000|2021-07-22 09:35:00|4264.9|4252.9|4276.8|4264.8|4277.3|4265.3|4263.9|4251.9|44
1626946800000|2021-07-22 09:40:00|4277.3|4265.3|4272.7|4260.7|4278.7|4266.7|4272.7|4260.7|121
1626947100000|2021-07-22 09:45:00|4272.8|4260.8|4274.3|4262.3|4276.8|4264.8|4270.8|4258.8|7
1626947400000|2021-07-22 09:50:00|4273.9|4261.9|4270.3|4258.3|4280.9|4268.9|4269.8|4257.8|125
1626947700000|2021-07-22 09:55:00|4268.3|4256.3|4260.9|4248.9|4272.8|4260.8|4260.9|4248.9|293
1627007400000|2021-07-23 02:30:00|4251.4|4239.4|4262.4|4250.4|4265.9|4253.9|4251.4|4239.4|159
1627007700000|2021-07-23 02:35:00|4262.9|4250.9|4284.9|4272.9|4286.4|4274.4|4262.9|4250.9|95
1627008000000|2021-07-23 02:40:00|4285.4|4273.4|4285.9|4273.9|4287.4|4275.4|4281.4|4269.4|104
1627008300000|2021-07-23 02:45:00|4285.4|4273.4|4299.9|4287.9|4301.4|4289.4|4283.9|4271.9|60
1627008600000|2021-07-23 02:50:00|4299.4|4287.4|4304.4|4292.4|4306.4|4294.4|4294.9|4282.9|39
1627008900000|2021-07-23 02:55:00|4304.3|4292.3|4303.3|4291.3|4304.8|4292.8|4294.8|4282.8|39
1627009200000|2021-07-23 03:00:00|4303.8|4291.8|4302.8|4290.8|4304.3|4292.3|4295.8|4283.8|4
1627009500000|2021-07-23 03:05:00|4303.3|4291.3|4323.3|4311.3|4323.3|4311.3|4303.3|4291.3|31
1627009800000|2021-07-23 03:10:00|4322.8|4310.8|4330.8|4318.8|4333.8|4321.8|4322.8|4310.8|60
1627010100000|2021-07-23 03:15:00|4329.8|4317.8|4336.8|4324.8|4339.8|4327.8|4329.8|4317.8|17
1627010400000|2021-07-23 03:20:00|4337.3|4325.3|4339.7|4327.7|4349.7|4337.7|4337.3|4325.3|131
1627010700000|2021-07-23 03:25:00|4340.2|4328.2|4334.2|4322.2|4345.7|4333.7|4332.2|4320.2|26
1627011000000|2021-07-23 03:30:00|4333.2|4321.2|4335.2|4323.2|4339.2|4327.2|4332.7|4320.7|7
1627011300000|2021-07-23 03:35:00|4334.7|4322.7|4358.2|4346.2|4359.7|4347.7|4334.7|4322.7|12
1627011600000|2021-07-23 03:40:00|4358.7|4346.7|4371.7|4359.7|4373.7|4361.7|4358.2|4346.2|29
1627011900000|2021-07-23 03:45:00|4371.2|4359.2|4368.2|4356.2|4372.7|4360.7|4367.2|4355.2|15
1627012200000|2021-07-23 03:50:00|4368.7|4356.7|4363.1|4351.1|4371.7|4359.7|4362.6|4350.6|21
1627012500000|2021-07-23 03:55:00|4364.1|4352.1|4382.6|4370.6|4386.6|4374.6|4361.1|4349.1|17
1627012800000|2021-07-23 04:00:00|4381.6|4369.6|4382.6|4370.6|4383.1|4371.1|4372.1|4360.1|6
1627013100000|2021-07-23 04:05:00|4382.1|4370.1|4380.1|4368.1|4385.6|4373.6|4377.1|4365.1|4
1627013400000|2021-07-23 04:10:00|4380.6|4368.6|4377.1|4365.1|4381.6|4369.6|4375.6|4363.6|12
1627013700000|2021-07-23 04:15:00|4377.6|4365.6|4368.1|4356.1|4380.1|4368.1|4365.6|4353.6|3
1627014000000|2021-07-23 04:20:00|4368.6|4356.6|4369.6|4357.6|4374.1|4362.1|4367.6|4355.6|1
1627014300000|2021-07-23 04:25:00|4367.6|4355.6|4362.6|4350.6|4371.6|4359.6|4362.1|4350.1|20
1627021800000|2021-07-23 06:30:00|4401.2|4389.2|4391.6|4379.6|4406.2|4394.2|4384.7|4372.7|97
1627022100000|2021-07-23 06:35:00|4395.1|4383.1|4387.6|4375.6|4396.6|4384.6|4383.1|4371.1|28
1627022400000|2021-07-23 06:40:00|4388.1|4376.1|4391.1|4379.1|4392.1|4380.1|4386.6|4374.6|7
1627022700000|2021-07-23 06:45:00|4391.6|4379.6|4381.6|4369.6|4391.6|4379.6|4378.1|4366.1|19
1627023000000|2021-07-23 06:50:00|4381.1|4369.1|4376.1|4364.1|4381.1|4369.1|4371.2|4359.2|54
1627023300000|2021-07-23 06:55:00|4376.6|4364.6|4385.1|4373.1|4386.1|4374.1|4374.6|4362.6|16
1627023600000|2021-07-23 07:00:00|4384.6|4372.6|4384.1|4372.1|4389.1|4377.1|4378.6|4366.6|39
1627023900000|2021-07-23 07:05:00|4384.6|4372.6|4381.6|4369.6|4387.1|4375.1|4380.6|4368.6|26
1627024200000|2021-07-23 07:10:00|4382.1|4370.1|4390|4378|4390|4378|4382.1|4370.1|13
1627024500000|2021-07-23 07:15:00|4389.5|4377.5|4395|4383|4395.5|4383.5|4387|4375|323
1627024800000|2021-07-23 07:20:00|4395.5|4383.5|4411.5|4399.5|4412|4400|4395|4383|81
1627025100000|2021-07-23 07:25:00|4412|4400|4409.4|4397.4|4412.5|4400.5|4407.5|4395.5|15
1627025400000|2021-07-23 07:30:00|4409.9|4397.9|4393|4381|4409.9|4397.9|4389|4377|80
1627025700000|2021-07-23 07:35:00|4392|4380|4382.5|4370.5|4392|4380|4376|4364|52
1627026000000|2021-07-23 07:40:00|4383|4371|4388|4376|4388.5|4376.5|4382.5|4370.5|4
1627026300000|2021-07-23 07:45:00|4388.5|4376.5|4385.5|4373.5|4393|4381|4382|4370|7
1627026600000|2021-07-23 07:50:00|4385|4373|4387.9|4375.9|4393.4|4381.4|4384|4372|16
1627026900000|2021-07-23 07:55:00|4388.9|4376.9|4382.9|4370.9|4392.9|4380.9|4380.4|4368.4|2
1627027200000|2021-07-23 08:00:00|4383.9|4371.9|4380.4|4368.4|4386.9|4374.9|4380.4|4368.4|16
1627027500000|2021-07-23 08:05:00|4380.9|4368.9|4380.9|4368.9|4383.9|4371.9|4379.4|4367.4|1
1627027800000|2021-07-23 08:10:00|4380.4|4368.4|4387.4|4375.4|4389.4|4377.4|4379.4|4367.4|11
1627028100000|2021-07-23 08:15:00|4386.9|4374.9|4388.4|4376.4|4389.4|4377.4|4384.4|4372.4|18
1627028400000|2021-07-23 08:20:00|4388.9|4376.9|4385.8|4373.8|4388.9|4376.9|4381.3|4369.3|7
1627028700000|2021-07-23 08:25:00|4387.3|4375.3|4384.8|4372.8|4387.3|4375.3|4382.3|4370.3|35
1627029000000|2021-07-23 08:30:00|4385.3|4373.3|4382.3|4370.3|4391.8|4379.8|4382.3|4370.3|39
1627029300000|2021-07-23 08:35:00|4382.8|4370.8|4393.8|4381.8|4393.8|4381.8|4382.3|4370.3|59
1627029600000|2021-07-23 08:40:00|||||||||26
1627029900000|2021-07-23 08:45:00|4394.3|4382.3|4395.8|4383.8|4407.8|4395.8|4394.3|4382.3|70
1627030200000|2021-07-23 08:50:00|4396.7|4384.7|4396.7|4384.7|4399.8|4387.8|4396.3|4384.3|57
1627030500000|2021-07-23 08:55:00|4397.2|4385.2|4401.2|4389.2|4401.2|4389.2|4396.7|4384.7|13
1627030800000|2021-07-23 09:00:00|4401.7|4389.7|4411.7|4399.7|4415.2|4403.2|4400.2|4388.2|64
1627031100000|2021-07-23 09:05:00|4412.7|4400.7|4411.2|4399.2|4414.2|4402.2|4410.7|4398.7|15
1627031400000|2021-07-23 09:10:00|4411.7|4399.7|4412.7|4400.7|4412.7|4400.7|4410.7|4398.7|34
1627031700000|2021-07-23 09:15:00|4413.2|4401.2|4418.7|4406.7|4420.7|4408.7|4413.2|4401.2|43
1627032000000|2021-07-23 09:20:00|4419.2|4407.2|4416.6|4404.6|4421.2|4409.2|4414.7|4402.7|60
1627032300000|2021-07-23 09:25:00|4417.1|4405.1|4425.1|4413.1|4428.6|4416.6|4417.1|4405.1|23
1627032600000|2021-07-23 09:30:00|4425.6|4413.6|4425.1|4413.1|4428.1|4416.1|4424.6|4412.6|32
1627032900000|2021-07-23 09:35:00|4425.6|4413.6|4432.6|4420.6|4437.6|4425.6|4425.1|4413.1|80
1627033200000|2021-07-23 09:40:00|4433.1|4421.1|4435.1|4423.1|4437.6|4425.6|4433.1|4421.1|97
1627033500000|2021-07-23 09:45:00|4435.6|4423.6|4428.5|4416.5|4440.1|4427.6|4427.5|4415.5|52
1627033800000|2021-07-23 09:50:00|4427.6|4415.6|4432.5|4420.5|4435|4423|4426.1|4414.1|71
1627034100000|2021-07-23 09:55:00|4433|4421|4408.5|4392.5|4433|4421|4405|4392.5|238
1627266600000|2021-07-26 02:30:00|4343.1|4331.1|4359.3|4347.3|4359.3|4347.3|4339.1|4327.1|216
1627266900000|2021-07-26 02:35:00|4358.9|4346.9|4416.9|4404.9|4417.5|4405.5|4356.9|4344.9|199
1627267200000|2021-07-26 02:40:00|4416.3|4404.3|4381|4369|4424.2|4412.2|4381|4369|174
1627267500000|2021-07-26 02:45:00|4380.1|4368.1|4399|4387|4402|4390|4378.2|4366.2|108
1627267800000|2021-07-26 02:50:00|4398.5|4386.5|4396.7|4384.7|4398.8|4386.8|4389.8|4377.8|104
1627268100000|2021-07-26 02:55:00|4397.3|4385.3|4399.9|4387.9|4410|4398|4396.7|4384.7|81
1627268400000|2021-07-26 03:00:00|4399.4|4387.4|4381.5|4369.5|4400.4|4388.4|4380.5|4368.5|6
1627268700000|2021-07-26 03:05:00|4380.5|4368.5|4381.6|4369.6|4386.9|4374.9|4374.4|4362.4|15
1627269000000|2021-07-26 03:10:00|4381.1|4369.1|4371.4|4359.4|4381.1|4369.1|4371.3|4359.3|12
1627269300000|2021-07-26 03:15:00|4371.3|4359.3|4363.6|4351.6|4372.4|4360.4|4363.6|4351.6|29
1627269600000|2021-07-26 03:20:00|4363.7|4351.7|4369.2|4357.2|4369.2|4357.2|4363.6|4351.6|100
1627269900000|2021-07-26 03:25:00|4369.7|4357.7|4369.7|4357.7|4376.1|4364.1|4368.6|4356.6|29
1627270200000|2021-07-26 03:30:00|4368.7|4356.7|4368.1|4356.1|4370.2|4358.2|4367.1|4355.1|6
1627270500000|2021-07-26 03:35:00|4368.6|4356.6|4369.5|4357.5|4372.6|4360.6|4368.1|4356.1|9
1627270800000|2021-07-26 03:40:00|4369|4357|4370.1|4358.1|4370.6|4358.6|4368.1|4356.1|1
1627271100000|2021-07-26 03:45:00|4370.7|4358.7|4378.1|4366.1|4378.1|4366.1|4370.6|4358.6|31
1627271400000|2021-07-26 03:50:00|4378|4366|4376.5|4364.5|4378|4366|4370|4358|6
1627271700000|2021-07-26 03:55:00|4376.4|4364.4|4385.9|4373.9|4385.9|4373.9|4375.9|4363.9|79
1627272000000|2021-07-26 04:00:00|4385.5|4373.5|4384|4372|4395.5|4383.5|4382.9|4370.9|23
1627272300000|2021-07-26 04:05:00|4384.4|4372.4|4391.2|4379.2|4391.7|4379.7|4384|4372|63
1627272600000|2021-07-26 04:10:00|4391.7|4379.7|4390.1|4378.1|4392.3|4380.3|4389.6|4377.6|24
1627272900000|2021-07-26 04:15:00|4390|4378|4387|4375|4390.6|4378.6|4385.6|4373.6|39
1627273200000|2021-07-26 04:20:00|4386.5|4374.5|4385.1|4373.1|4396.7|4384.7|4382.7|4370.7|97
1627273500000|2021-07-26 04:25:00|4385.5|4373.5|4391.6|4379.6|4391.6|4379.6|4381.1|4369.1|2
1627281000000|2021-07-26 06:30:00|4416.8|4404.8|4457|4445|4459|4447|4416.8|4404.8|116
1627281300000|2021-07-26 06:35:00|4455.5|4443.5|4442.2|4430.2|4457|4445|4441.1|4429.1|44
1627281600000|2021-07-26 06:40:00|4441.6|4429.6|4449.2|4437.2|4451.3|4439.3|4436.3|4424.3|126
1627281900000|2021-07-26 06:45:00|4449.6|4437.6|4465.2|4453.2|4469.2|4457.2|4447.7|4435.7|86
1627282200000|2021-07-26 06:50:00|4466.1|4454.1|4465.3|4453.3|4474.7|4462.7|4463.7|4451.7|36
1627282500000|2021-07-26 06:55:00|4467.2|4455.2|4475.2|4463.2|4477.2|4465.2|4462.6|4450.6|11
1627282800000|2021-07-26 07:00:00|4475.1|4463.1|4458.7|4446.7|4475.7|4463.7|4458.7|4446.7|78
1627283100000|2021-07-26 07:05:00|4459.1|4447.1|4468.8|4456.8|4469.3|4457.3|4452.1|4440.1|87
1627283400000|2021-07-26 07:10:00|4469.4|4457.4|4460.7|4448.7|4469.4|4457.4|4454.1|4442.1|22
1627283700000|2021-07-26 07:15:00|4461.2|4449.2|4446.1|4434.1|4464.2|4452.2|4443.1|4431.1|29
1627284000000|2021-07-26 07:20:00|4446.6|4434.6|4428.3|4416.3|4447.6|4435.6|4426.2|4414.2|50
1627284300000|2021-07-26 07:25:00|4427.8|4415.8|4430.2|4418.2|4431.2|4419.2|4423.2|4411.2|24
1627284600000|2021-07-26 07:30:00|4431.2|4419.2|4442.1|4430.1|4443.2|4431.2|4430.2|4418.2|38
1627284900000|2021-07-26 07:35:00|4442.6|4430.6|4447|4435|4448.5|4436.5|4442.6|4430.6|61
1627285200000|2021-07-26 07:40:00|4447.4|4435.4|4438.1|4426.1|4447.5|4435.5|4435.3|4423.3|29
1627285500000|2021-07-26 07:45:00|4437.6|4425.6|4445|4433|4446.6|4434.6|4431|4419|19
1627285800000|2021-07-26 07:50:00|4445.5|4433.5|4455.6|4443.6|4456.1|4444.1|4441.5|4429.5|28
1627286100000|2021-07-26 07:55:00|4455.1|4443.1|4459|4447|4460.5|4448.5|4451|4439|22
1627286400000|2021-07-26 08:00:00|4459.5|4447.5|4457.4|4445.4|4459.5|4447.5|4454.5|4442.5|48
1627286700000|2021-07-26 08:05:00|4456.9|4444.9|4451.9|4439.9|4457.4|4445.4|4450.4|4438.4|20
1627287000000|2021-07-26 08:10:00|4452.4|4440.4|4449.9|4437.9|4455.9|4443.9|4449.9|4437.9|6
1627287300000|2021-07-26 08:15:00|4450|4438|4455.9|4443.9|4455.9|4443.9|4450|4438|4
1627287600000|2021-07-26 08:20:00|4455.4|4443.4|4463.9|4451.9|4465.9|4453.9|4455.4|4443.4|1
1627287900000|2021-07-26 08:25:00|4464.4|4452.4|4458.4|4446.4|4465|4453|4457.9|4445.9|5
1627288200000|2021-07-26 08:30:00|4459.3|4447.3|4463.8|4451.8|4464.8|4452.8|4456.3|4444.3|0
1627288500000|2021-07-26 08:35:00|4464.7|4452.7|4460.8|4448.8|4468.3|4456.3|4455.8|4443.8|5
1627288800000|2021-07-26 08:40:00|4461.3|4449.3|4467.6|4455.6|4469.2|4457.2|4461.3|4449.3|94
1627289100000|2021-07-26 08:45:00|4467.7|4455.7|4474|4462|4474.2|4462.2|4467.6|4455.6|19
1627289400000|2021-07-26 08:50:00|4473.5|4461.5|4479.6|4467.6|4481.6|4469.6|4473|4461|26
1627289700000|2021-07-26 08:55:00|4478|4466|4491.4|4479.4|4491.8|4479.8|4478|4466|109
1627290000000|2021-07-26 09:00:00|4490.8|4478.8|4491.2|4479.2|4492.2|4480.2|4490.1|4478.1|48
1627290300000|2021-07-26 09:05:00|4490.7|4478.7|4502.1|4490.1|4502.1|4490.1|4490.7|4478.7|45
1627290600000|2021-07-26 09:10:00|4503.2|4491.2|4509|4497|4514.4|4502.4|4500|4488|202
1627290900000|2021-07-26 09:15:00|4509.9|4497.9|4513.5|4501.5|4514.5|4502.5|4508|4496|15
1627291200000|2021-07-26 09:20:00|4514|4502|4509|4497|4514|4502|4498.1|4486.1|30
1627291500000|2021-07-26 09:25:00|4509.5|4497.5|4522.1|4510.1|4526|4514|4509|4497|130
1627291800000|2021-07-26 09:30:00|4522.6|4510.6|4535.9|4523.9|4539.2|4527.2|4522|4510|76
1627292100000|2021-07-26 09:35:00|4537.2|4525.2|4535.5|4523.5|4541.7|4529.6|4531.3|4519.3|63
1627292400000|2021-07-26 09:40:00|4536.1|4524.1|4540.6|4528.6|4552.5|4540.5|4536.1|4524.1|78
1627292700000|2021-07-26 09:45:00|4540.1|4528.1|4541.4|4529.4|4548.3|4536.3|4534.1|4522.1|100
1627293000000|2021-07-26 09:50:00|4541.9|4529.9|4544.4|4532.4|4550.8|4538.8|4541.9|4529.9|110
1627293300000|2021-07-26 09:55:00|4544.9|4532.9|4542.5|4530.5|4561.6|4549.6|4540|4528|189
1627353000000|2021-07-27 02:30:00|4605|4593|4591.3|4579.3|4607.7|4595.7|4585.8|4573.8|148
1627353300000|2021-07-27 02:35:00|4590.4|4578.4|4600|4588|4609.6|4597.6|4588.4|4576.4|56
1627353600000|2021-07-27 02:40:00|4599.4|4587.4|4620.5|4608.5|4625.5|4613.5|4598.9|4586.9|96
1627353900000|2021-07-27 02:45:00|4620.1|4608.1|4627.3|4615.3|4628.1|4616.1|4615|4603|103
1627354200000|2021-07-27 02:50:00|4626.8|4614.8|4634|4622|4635.5|4623.5|4615.1|4603.1|51
1627354500000|2021-07-27 02:55:00|4634.5|4622.5|4637.2|4625.2|4641.2|4629.2|4625.3|4613.3|42
1627354800000|2021-07-27 03:00:00|4636.7|4624.7|4639.1|4627.1|4643.6|4631.6|4628.6|4616.6|91
1627355100000|2021-07-27 03:05:00|4638.6|4626.6|4621.9|4609.9|4641.9|4629.9|4620|4608|179
1627355400000|2021-07-27 03:10:00|4621.5|4609.5|4634.5|4622.5|4636.2|4624.2|4616.1|4604.1|67
1627355700000|2021-07-27 03:15:00|4633.7|4621.7|4626.3|4614.3|4635.8|4623.8|4623.6|4611.6|18
1627356000000|2021-07-27 03:20:00|4626.4|4614.4|4610|4598|4629.3|4617.3|4608.6|4596.6|74
1627356300000|2021-07-27 03:25:00|4610.5|4598.5|4613.8|4601.8|4617.3|4605.3|4599.1|4587.1|51
1627356600000|2021-07-27 03:30:00|4614.3|4602.3|4622|4610|4622.3|4610.3|4613.8|4601.8|48
1627356900000|2021-07-27 03:35:00|4621.5|4609.5|4620.9|4608.9|4625.8|4613.8|4618.9|4606.9|12
1627357200000|2021-07-27 03:40:00|4619.4|4607.4|4620.4|4608.4|4623.1|4611.1|4619.4|4607.4|14
1627357500000|2021-07-27 03:45:00|4620.3|4608.3|4621.7|4609.7|4622.4|4610.4|4619.5|4607.5|24
1627357800000|2021-07-27 03:50:00|4622.6|4610.6|4619.1|4607.1|4627|4615|4618|4606|34
1627358100000|2021-07-27 03:55:00|4619|4607|4613.9|4601.9|4619.1|4607.1|4610.4|4598.4|43
1627358400000|2021-07-27 04:00:00|4613.4|4601.4|4611|4599|4613.4|4601.4|4610.5|4598.5|50
1627358700000|2021-07-27 04:05:00|4610.6|4598.6|4604.9|4592.9|4610.6|4598.6|4604.9|4592.9|70
1627359000000|2021-07-27 04:10:00|4604.7|4592.7|4597.6|4585.6|4604.7|4592.7|4587.1|4575.1|189
1627359300000|2021-07-27 04:15:00|4598.1|4586.1|4596.9|4584.9|4603|4591|4596|4584|16
1627359600000|2021-07-27 04:20:00|4593.7|4581.7|4579.1|4567.1|4593.8|4581.8|4578.6|4566.6|74
1627359900000|2021-07-27 04:25:00|4579.6|4567.6|4592|4580|4592.1|4580.1|4579.5|4567.5|10
1627367400000|2021-07-27 06:30:00|4601.1|4589.1|4595|4583|4602.5|4590.5|4589.1|4577.1|32
1627367700000|2021-07-27 06:35:00|4595.4|4583.4|4599.5|4587.5|4602|4590|4594.9|4582.9|79
1627368000000|2021-07-27 06:40:00|4599|4587|4600.1|4588.1|4610.1|4598.1|4598.1|4586.1|13
1627368300000|2021-07-27 06:45:00|4600.6|4588.6|4582.3|4570.3|4600.6|4588.6|4574.4|4562.4|134
1627368600000|2021-07-27 06:50:00|4581.9|4569.9|4571.9|4559.9|4587.3|4575.3|4562.9|4550.9|12
1627368900000|2021-07-27 06:55:00|4571.3|4559.3|4584.4|4572.4|4584.9|4572.9|4564.4|4552.4|45
1627369200000|2021-07-27 07:00:00|4583.9|4571.9|4578.1|4566.1|4591.9|4579.9|4577.4|4565.4|19
1627369500000|2021-07-27 07:05:00|4577.5|4565.5|4569.7|4557.7|4579.5|4567.5|4568.5|4556.5|39
1627369800000|2021-07-27 07:10:00|4569.8|4557.8|4567.7|4555.7|4575.8|4563.8|4567.6|4555.6|38
1627370100000|2021-07-27 07:15:00|4568.3|4556.3|4560.1|4548.1|4573.3|4561.3|4560.1|4548.1|48
1627370400000|2021-07-27 07:20:00|4559.7|4547.7|4564.2|4552.2|4565.2|4553.2|4553.7|4541.7|24
1627370700000|2021-07-27 07:25:00|4564.6|4552.6|4553.1|4541.1|4565.7|4553.7|4548.9|4536.9|113
1627371000000|2021-07-27 07:30:00|4552.1|4540.1|4563.9|4551.9|4563.9|4551.9|4549.6|4537.6|11
1627371300000|2021-07-27 07:35:00|4563.5|4551.5|4575.6|4563.6|4578.9|4566.9|4563.5|4551.5|67
1627371600000|2021-07-27 07:40:00|4575.7|4563.7|4573.6|4561.6|4577.1|4565.1|4570.9|4558.9|49
1627371900000|2021-07-27 07:45:00|4573.4|4561.4|4578.1|4566.1|4587|4575|4571.6|4559.6|54
1627372200000|2021-07-27 07:50:00|4577.6|4565.6|4589.1|4577.1|4589.6|4577.6|4573.7|4561.7|9
1627372500000|2021-07-27 07:55:00|4588.6|4576.6|4598.2|4586.2|4599.3|4587.3|4584.7|4572.7|51
1627372800000|2021-07-27 08:00:00|4598.7|4586.7|4595.2|4583.2|4599.7|4587.7|4586.7|4574.7|58
1627373100000|2021-07-27 08:05:00|4595.7|4583.7|4585|4573|4599.1|4587.1|4583.6|4571.6|18
1627373400000|2021-07-27 08:10:00|4584.5|4572.5|4580|4568|4590.1|4578.1|4578.9|4566.9|34
1627373700000|2021-07-27 08:15:00|4579|4567|4576.6|4564.6|4586.5|4574.5|4574.1|4562.1|10
1627374000000|2021-07-27 08:20:00|4577|4565|4576|4564|4578.2|4566.2|4567.6|4555.6|47
1627374300000|2021-07-27 08:25:00|4575.9|4563.9|4579.5|4567.5|4581|4569|4567.8|4555.8|32
1627374600000|2021-07-27 08:30:00|4580|4568|4590.4|4578.4|4591.9|4579.9|4579.4|4567.4|93
1627374900000|2021-07-27 08:35:00|4590.9|4578.9|4582.4|4570.4|4591.9|4579.9|4581.4|4569.4|19
1627375200000|2021-07-27 08:40:00|4583.3|4571.3|4580.5|4568.5|4583.4|4571.4|4577.2|4565.2|68
1627375500000|2021-07-27 08:45:00|4580.6|4568.6|4591|4579|4591|4579|4580.5|4568.5|38
1627375800000|2021-07-27 08:50:00|4590.4|4578.4|4588.4|4576.4|4590.8|4578.8|4583.8|4571.8|4
1627376100000|2021-07-27 08:55:00|4587.9|4575.9|4622.8|4610.8|4626.5|4614.5|4587.9|4575.9|222
1627376400000|2021-07-27 09:00:00|4623.2|4611.2|4617.6|4605.6|4627.4|4615.4|4611.9|4599.9|49
1627376700000|2021-07-27 09:05:00|4617.5|4605.5|4614.4|4602.4|4617.5|4605.5|4611.9|4599.9|35
1627377000000|2021-07-27 09:10:00|4614.9|4602.9|4612.7|4600.7|4617.8|4605.8|4611.7|4599.7|127
1627377300000|2021-07-27 09:15:00|4612.8|4600.8|4615.8|4603.8|4618.8|4606.8|4612.8|4600.8|69
1627377600000|2021-07-27 09:20:00|4616.2|4604.2|4632.2|4620.2|4633.2|4621.2|4615.6|4603.6|36
1627377900000|2021-07-27 09:25:00|4631.7|4619.7|4624.1|4612.1|4631.7|4619.7|4620.2|4608.2|101
1627378200000|2021-07-27 09:30:00|4623.7|4611.7|4624.1|4612.1|4624.1|4612.1|4618.6|4606.6|28
1627378500000|2021-07-27 09:35:00|4625|4613|4623.5|4611.5|4628.3|4616.3|4620.8|4608.8|63
1627378800000|2021-07-27 09:40:00|4623.4|4611.4|4624.7|4612.7|4625.8|4613.8|4621.7|4609.7|55
1627379100000|2021-07-27 09:45:00|4624.3|4612.3|4613.6|4601.6|4624.7|4612.7|4613.5|4601.5|231
1627379400000|2021-07-27 09:50:00|4613.5|4601.5|4595.3|4583.3|4618.3|4606.3|4589|4577|155
1627379700000|2021-07-27 09:55:00|4595.2|4583.2|4600.3|4588.3|4602.2|4590|4585.2|4573.2|150
1627439400000|2021-07-28 02:30:00|4577.6|4565.6|4584.7|4572.7|4604.6|4592.6|4576.1|4564.1|30
1627439700000|2021-07-28 02:35:00|4584.5|4572.5|4581.2|4569.2|4584.5|4572.5|4566.4|4554.4|55
1627440000000|2021-07-28 02:40:00|4581.1|4569.1|4580.5|4568.5|4591.2|4579.2|4576.9|4564.9|16
1627440300000|2021-07-28 02:45:00|4580.4|4568.4|4591.5|4579.5|4595.1|4583.1|4580.4|4568.4|31
1627440600000|2021-07-28 02:50:00|4591.1|4579.1|4564.7|4552.7|4591.5|4579.5|4564.7|4552.7|39
1627440900000|2021-07-28 02:55:00|4564.4|4552.4|4572.7|4560.7|4576.4|4564.4|4564.1|4552.1|25
1627441200000|2021-07-28 03:00:00|4573.1|4561.1|4587.8|4575.8|4588.8|4576.8|4572.7|4560.7|26
1627441500000|2021-07-28 03:05:00|4588.2|4576.2|4591.8|4579.8|4592.8|4580.8|4583.9|4571.9|44
1627441800000|2021-07-28 03:10:00|4591.7|4579.7|4577.2|4565.2|4594.7|4582.7|4575.2|4563.2|19
1627442100000|2021-07-28 03:15:00|4577.6|4565.6|4564|4552|4578.5|4566.5|4564|4552|18
1627442400000|2021-07-28 03:20:00|4564.4|4552.4|4576.3|4564.3|4576.3|4564.3|4564.4|4552.4|65
1627442700000|2021-07-28 03:25:00|4575.8|4563.8|4566.3|4554.3|4575.8|4563.8|4564.1|4552.1|18
1627443000000|2021-07-28 03:30:00|4565.8|4553.8|4570.4|4558.4|4572.7|4560.7|4565.8|4553.8|6
1627443300000|2021-07-28 03:35:00|4570|4558|4569.3|4557.3|4571|4559|4567.7|4555.7|23
1627443600000|2021-07-28 03:40:00|4569.7|4557.7|4568.8|4556.8|4572.6|4560.6|4567.2|4555.2|50
1627443900000|2021-07-28 03:45:00|4569.3|4557.3|4568.8|4556.8|4570.3|4558.3|4568.3|4556.3|2
1627444200000|2021-07-28 03:50:00|4568.3|4556.3|4568.2|4556.2|4571.8|4559.8|4567.8|4555.8|5
1627444500000|2021-07-28 03:55:00|4567.8|4555.8|4568.8|4556.8|4568.9|4556.9|4567.7|4555.7|1
1627444800000|2021-07-28 04:00:00|4568.7|4556.7|4577.6|4565.6|4577.6|4565.6|4568.7|4556.7|6
1627445100000|2021-07-28 04:05:00|4577.4|4565.4|4574.9|4562.9|4577.4|4565.4|4567.9|4555.9|17
1627445400000|2021-07-28 04:10:00|4574.5|4562.5|4572.4|4560.4|4574.5|4562.5|4567.1|4555.1|23
1627445700000|2021-07-28 04:15:00|4572.3|4560.3|4574.2|4562.2|4575|4563|4571.8|4559.8|8
1627446000000|2021-07-28 04:20:00|4573.8|4561.8|4565.6|4553.6|4574.3|4562.3|4565.5|4553.5|41
1627446300000|2021-07-28 04:25:00|4565.7|4553.7|4569.2|4557.2|4570.8|4558.8|4564.7|4552.7|18
1627453800000|2021-07-28 06:30:00|4560.9|4548.9|4539.4|4527.4|4561.8|4549.8|4538.3|4526.3|90
1627454100000|2021-07-28 06:35:00|4540.4|4528.4|4511|4499|4543.3|4531.3|4511|4499|157
1627454400000|2021-07-28 06:40:00|4510.5|4498.5|4492.3|4480.3|4515.6|4503.6|4489.5|4477.5|319
1627454700000|2021-07-28 06:45:00|4491.9|4479.9|4469.1|4457.1|4493.5|4481.5|4466.5|4454.5|168
1627455000000|2021-07-28 06:50:00|4468.9|4456.9|4471.3|4459.3|4473|4461|4457.5|4445.5|90
1627455300000|2021-07-28 06:55:00|4471.9|4459.9|4461.3|4449.3|4473.4|4461.4|4460.3|4448.3|105
1627455600000|2021-07-28 07:00:00|4460.8|4448.8|4460.1|4448.1|4461.4|4449.4|4458|4446|151
1627455900000|2021-07-28 07:05:00|4460|4448|4464.3|4452.3|4469.4|4457.4|4459|4447|70
1627456200000|2021-07-28 07:10:00|4463.8|4451.8|4463.9|4451.9|4466.3|4454.3|4459.5|4447.5|25
1627456500000|2021-07-28 07:15:00|4463.4|4451.4|4447.4|4435.4|4463.9|4451.9|4443.6|4431.6|110
1627456800000|2021-07-28 07:20:00|4446.8|4434.8|4446|4434|4452.3|4440.3|4445.4|4433.4|95
1627457100000|2021-07-28 07:25:00|4446.1|4434.1|4448|4436|4452.6|4440.6|4445.4|4433.4|70
1627457400000|2021-07-28 07:30:00|4447.5|4435.5|4448.4|4436.4|4450.9|4438.9|4446|4434|31
1627457700000|2021-07-28 07:35:00|4449.4|4437.4|4456.9|4444.9|4457|4445|4449.4|4437.4|27
1627458000000|2021-07-28 07:40:00|4457|4445|4458.9|4446.9|4461.5|4449.5|4453.4|4441.4|61
1627458300000|2021-07-28 07:45:00|4457.7|4445.7|4448.9|4436.9|4458.5|4446.5|4448.9|4436.9|8
1627458600000|2021-07-28 07:50:00|4448.5|4436.5|4458.4|4446.4|4458.9|4446.9|4445.9|4433.9|24
1627458900000|2021-07-28 07:55:00|4457.9|4445.9|4470|4458|4470.9|4458.9|4456.9|4444.9|54
1627459200000|2021-07-28 08:00:00|4469.9|4457.9|4485|4473|4485|4473|4469.5|4457.5|158
1627459500000|2021-07-28 08:05:00|4484.6|4472.6|4479.9|4467.9|4490|4478|4477.4|4465.4|52
1627459800000|2021-07-28 08:10:00|4479.4|4467.4|4477.6|4465.6|4482.5|4470.5|4477.6|4465.6|0
1627460100000|2021-07-28 08:15:00|4477.5|4465.5|4473.6|4461.6|4478.1|4466.1|4469|4457|22
1627460400000|2021-07-28 08:20:00|4472.6|4460.6|4473.1|4461.1|4477|4465|4471.1|4459.1|22
1627460700000|2021-07-28 08:25:00|4473.6|4461.6|4473.9|4461.9|4480.1|4468.1|4472.5|4460.5|12
1627461000000|2021-07-28 08:30:00|4474|4462|4479.5|4467.5|4484.9|4472.9|4473|4461|4
1627461300000|2021-07-28 08:35:00|4480|4468|4484.3|4472.3|4486.5|4474.5|4476.4|4464.4|13
1627461600000|2021-07-28 08:40:00|4484.9|4472.9|4481.7|4469.7|4488.9|4476.9|4480.9|4468.9|51
1627461900000|2021-07-28 08:45:00|4481.6|4469.6|4487.6|4475.6|4488.1|4476.1|4479|4467|39
1627462200000|2021-07-28 08:50:00|4487.2|4475.2|4486.1|4474.1|4490.6|4478.6|4486.1|4474.1|72
1627462500000|2021-07-28 08:55:00|4486.6|4474.6|4493.9|4481.9|4497.5|4485.5|4485.7|4473.7|27
1627462800000|2021-07-28 09:00:00|4494.1|4482.1|4488.7|4476.7|4494.5|4482.5|4488.7|4476.7|112
1627463100000|2021-07-28 09:05:00|4489.7|4477.7|4479.2|4467.2|4489.7|4477.7|4479.2|4467.2|42
1627463400000|2021-07-28 09:10:00|4479.8|4467.8|4483|4471|4483|4471|4479.2|4467.2|6
1627463700000|2021-07-28 09:15:00|4483.5|4471.5|4486.4|4474.4|4486.5|4474.5|4483.5|4471.5|31
1627464000000|2021-07-28 09:20:00|4486.5|4474.5|4484.2|4472.2|4486.5|4474.5|4481|4469|130
1627464300000|2021-07-28 09:25:00|4484.1|4472.1|4487|4475|4487.2|4475.2|4483.8|4471.8|66
1627464600000|2021-07-28 09:30:00|4486.7|4474.7|4485.4|4473.4|4488.5|4476.5|4484.8|4472.8|66
1627464900000|2021-07-28 09:35:00|4485|4473|4488|4476|4488|4476|4482.9|4470.9|77
1627465200000|2021-07-28 09:40:00|4488.1|4476.1|4486.6|4474.6|4488.6|4476.6|4485.6|4473.6|60
1627465500000|2021-07-28 09:45:00|4486.5|4474.5|4488.8|4476.8|4488.8|4476.8|4486.5|4474.5|17
1627465800000|2021-07-28 09:50:00|4488.7|4476.7|4482|4470|4488.9|4476.9|4476|4464|62
1627466100000|2021-07-28 09:55:00|4482.8|4470.8|4440.5|4428.5|4483|4471|4440.5|4428.5|334
1627525800000|2021-07-29 02:30:00|4465.6|4449.6|4440|4428|4470.7|4454.7|4439.9|4427.9|17
1627526100000|2021-07-29 02:35:00|4439.6|4427.6|4443.2|4431.2|4447.3|4435.3|4431.3|4419.3|243
1627526400000|2021-07-29 02:40:00|4442|4430|4434|4422|4443.9|4431.9|4428.8|4416.8|72
1627526700000|2021-07-29 02:45:00|4433.6|4421.6|4467.7|4455.7|4469.7|4457.7|4433|4421|75
1627527000000|2021-07-29 02:50:00|4468.4|4456.4|4473.7|4461.7|4475.1|4463.1|4462.7|4450.7|102
1627527300000|2021-07-29 02:55:00|4474.7|4462.7|4477.6|4465.6|4477.6|4465.6|4466.2|4454.2|28
1627527600000|2021-07-29 03:00:00|4483.2|4471.2|4502.6|4490.6|4502.6|4490.6|4482.2|4470.2|172
1627527900000|2021-07-29 03:05:00|4503|4491|4515.3|4503.3|4520.3|4508.3|4501|4489|20
1627528200000|2021-07-29 03:10:00|4515.2|4503.2|4500.5|4488.5|4515.7|4503.7|4498.5|4486.5|78
1627528500000|2021-07-29 03:15:00|4501|4489|4491.8|4479.8|4501.1|4489.1|4487.3|4475.3|46
1627528800000|2021-07-29 03:20:00|4492.8|4480.8|4490.9|4478.9|4495.9|4483.9|4490.8|4478.8|4
1627529100000|2021-07-29 03:25:00|4490.4|4478.4|4485.9|4473.9|4490.5|4478.5|4483.5|4471.5|0
1627529400000|2021-07-29 03:30:00|4486.3|4474.3|4499.7|4487.7|4499.7|4487.7|4485.9|4473.9|5
1627529700000|2021-07-29 03:35:00|4499.3|4487.3|4504.7|4492.7|4505.1|4493.1|4497.3|4485.3|6
1627530000000|2021-07-29 03:40:00|4504.3|4492.3|4499.2|4487.2|4504.6|4492.6|4499.2|4487.2|0
1627530300000|2021-07-29 03:45:00|4499.1|4487.1|4494.4|4482.4|4500.1|4488.1|4493|4481|3
1627530600000|2021-07-29 03:50:00|4494.8|4482.8|4496.9|4484.9|4496.9|4484.9|4493|4481|0
1627530900000|2021-07-29 03:55:00|4497.3|4485.3|4508.4|4496.4|4510.4|4498.4|4497.3|4485.3|29
1627531200000|2021-07-29 04:00:00|4508.5|4496.5|4504|4492|4509|4497|4504|4492|3
1627531500000|2021-07-29 04:05:00|4503.9|4491.9|4509.3|4497.3|4510|4498|4503|4491|6
1627531800000|2021-07-29 04:10:00|4508.9|4496.9|4491.8|4479.8|4509.3|4497.3|4491.3|4479.3|6
1627532100000|2021-07-29 04:15:00|4492.3|4480.3|4500.7|4488.7|4500.7|4488.7|4485.7|4473.7|21
1627532400000|2021-07-29 04:20:00|4500.5|4488.5|4499.9|4487.9|4508.7|4496.7|4496.7|4484.7|1
1627532700000|2021-07-29 04:25:00|4499.3|4487.3|4497.2|4485.2|4500.3|4488.3|4492.3|4480.3|1
1627540200000|2021-07-29 06:30:00|4516.5|4504.5|4529.3|4517.3|4532.3|4520.3|4515.5|4503.5|199
1627540500000|2021-07-29 06:35:00|4528.1|4516.1|4525.7|4513.7|4528.3|4516.3|4522.2|4510.2|104
1627540800000|2021-07-29 06:40:00|4525.6|4513.6|4516.8|4504.8|4530.4|4518.4|4516.8|4504.8|14
1627541100000|2021-07-29 06:45:00|4517.2|4505.2|4518.7|4506.7|4522.2|4510.2|4507.7|4495.7|7
1627541400000|2021-07-29 06:50:00|4519.2|4507.2|4537.4|4525.4|4539.4|4527.4|4518.8|4506.8|102
1627541700000|2021-07-29 06:55:00|4537.7|4525.7|4527.9|4515.9|4541|4529|4526|4514|147
1627542000000|2021-07-29 07:00:00|4528.9|4516.9|4527.5|4515.5|4534|4522|4517.2|4497.2|66
1627542300000|2021-07-29 07:05:00|4528.3|4516.3|4528.7|4516.7|4532.6|4520.6|4522.2|4510.2|13
1627542600000|2021-07-29 07:10:00|4529.2|4517.2|4526.7|4514.7|4532.7|4520.7|4523.2|4511.2|15
1627542900000|2021-07-29 07:15:00|4526.2|4514.2|4526.9|4514.9|4527.1|4515.1|4523.7|4511.7|23
1627543200000|2021-07-29 07:20:00|4526.4|4514.4|4530|4518|4531.1|4519.1|4526.4|4514.4|20
1627543500000|2021-07-29 07:25:00|4531|4519|4530.9|4518.9|4532.5|4520.5|4530|4518|26
1627543800000|2021-07-29 07:30:00|4531.4|4519.4|4527.3|4515.3|4531.7|4519.7|4525.7|4513.7|104
1627544100000|2021-07-29 07:35:00|4527.4|4515.4|4519|4507|4528.1|4516.1|4519|4507|123
1627544400000|2021-07-29 07:40:00|4519.5|4507.5|4494.1|4482.1|4523.1|4511.1|4492.2|4480.2|38
1627544700000|2021-07-29 07:45:00|4494.5|4482.5|4507.3|4495.3|4511.8|4499.8|4494.5|4482.5|13
1627545000000|2021-07-29 07:50:00|4506.9|4494.9|4511.5|4499.5|4514.6|4502.6|4505.8|4493.8|14
1627545300000|2021-07-29 07:55:00|4511.9|4499.9|4508|4496|4512|4500|4508|4496|4
1627545600000|2021-07-29 08:00:00|4509|4497|4514.4|4502.4|4515.5|4503.5|4509|4497|17
1627545900000|2021-07-29 08:05:00|4514.9|4502.9|4519.1|4507.1|4523.6|4511.6|4514.9|4502.9|56
1627546200000|2021-07-29 08:10:00|4520.6|4508.6|4530.9|4518.9|4530.9|4518.9|4518.1|4506.1|119
1627546500000|2021-07-29 08:15:00|4530.5|4518.5|4521|4509|4531.3|4519.3|4519.8|4507.8|155
1627546800000|2021-07-29 08:20:00|4520.6|4508.6|4524.4|4512.4|4526.4|4514.4|4516.1|4504.1|47
1627547100000|2021-07-29 08:25:00|4524.9|4512.9|4526.6|4514.6|4527.9|4515.9|4520.9|4508.9|0
1627547400000|2021-07-29 08:30:00|4526.4|4514.4|4528.3|4516.3|4528.4|4516.4|4526.1|4514.1|14
1627547700000|2021-07-29 08:35:00|4527.3|4515.3|4534.9|4522.9|4536.4|4524.4|4527.2|4515.2|60
1627548000000|2021-07-29 08:40:00|4534.8|4522.8|4548.3|4536.3|4553.2|4541.2|4534.7|4522.7|71
1627548300000|2021-07-29 08:45:00|4548.7|4536.7|4549.6|4537.6|4554.4|4542.4|4547.8|4535.8|65
1627548600000|2021-07-29 08:50:00|4549.1|4537.1|4550.6|4538.6|4553.6|4541.6|4546.6|4534.6|2
1627548900000|2021-07-29 08:55:00|4550.2|4538.2|4553.2|4541.2|4556.3|4544.3|4549.6|4537.6|58
1627549200000|2021-07-29 09:00:00|4553.9|4541.9|4554.6|4542.6|4554.8|4542.8|4553.6|4541.6|6
1627549500000|2021-07-29 09:05:00|4555.2|4543.2|4556.5|4544.5|4561.3|4549.3|4549.5|4537.5|90
1627549800000|2021-07-29 09:10:00|4556.6|4544.6|4566.7|4554.7|4570|4558|4556.5|4544.5|86
1627550100000|2021-07-29 09:15:00|4566.3|4554.3|4569.5|4557.5|4571.5|4559.5|4565.3|4553.3|14
1627550400000|2021-07-29 09:20:00|4569.4|4557.4|4569.9|4557.9|4571.5|4559.5|4566.5|4554.5|7
1627550700000|2021-07-29 09:25:00|4570|4558|4565.5|4553.5|4572.8|4560.8|4565.1|4553.1|10
1627551000000|2021-07-29 09:30:00|4565.6|4553.6|4575.6|4563.6|4579.7|4567.7|4565.1|4553.1|65
1627551300000|2021-07-29 09:35:00|4576|4564|4578.6|4566.6|4579.6|4567.6|4567.8|4555.8|20
1627551600000|2021-07-29 09:40:00|4579.1|4567.1|4573.4|4561.4|4587|4575|4565.4|4553.4|22
1627551900000|2021-07-29 09:45:00|4573.8|4561.8|4565.1|4553.1|4575.4|4563.4|4564.6|4552.6|53
1627552200000|2021-07-29 09:50:00|4565.2|4553.2|4568.7|4556.7|4573.7|4561.7|4565.2|4553.2|25
1627552500000|2021-07-29 09:55:00|4568.2|4556.2|4563.8|4551.8|4569.2|4557.2|4558.1|4542.6|168
1627612200000|2021-07-30 02:30:00|4571.5|4555.5|4540.2|4528.2|4571.5|4558.4|4539|4527|57
1627612500000|2021-07-30 02:35:00|4540.9|4528.9|4539.8|4527.8|4547.3|4535.3|4527.9|4515.9|105
1627612800000|2021-07-30 02:40:00|4539.3|4527.3|4555.1|4543.1|4565.8|4553.8|4537.8|4525.8|125
1627613100000|2021-07-30 02:45:00|4555|4543|4551|4539|4556.4|4544.4|4545|4533|20
1627613400000|2021-07-30 02:50:00|4551.4|4539.4|4546.4|4534.4|4557.6|4545.6|4545|4533|29
1627613700000|2021-07-30 02:55:00|4546.1|4534.1|4550.7|4538.7|4553.6|4541.6|4545.8|4533.8|36
1627614000000|2021-07-30 03:00:00|4550.6|4538.6|4552|4540|4560.7|4548.7|4550.1|4538.1|39
1627614300000|2021-07-30 03:05:00|4551.6|4539.6|4579.7|4567.7|4579.8|4567.8|4551.2|4539.2|37
1627614600000|2021-07-30 03:10:00|4579.3|4567.3|4577|4565|4583.9|4571.9|4574.4|4562.4|43
1627614900000|2021-07-30 03:15:00|4576.9|4564.9|4561.8|4549.8|4580.3|4568.3|4554.4|4541.6|78
1627615200000|2021-07-30 03:20:00|4561.9|4549.9|4560.6|4548.6|4562|4550|4556.2|4541.7|20
1627615500000|2021-07-30 03:25:00|4561.1|4549.1|4566|4554|4567|4555|4554.6|4542.6|37
1627615800000|2021-07-30 03:30:00|4566.4|4554.4|4566.3|4554.3|4570.4|4558.4|4564|4552|43
1627616100000|2021-07-30 03:35:00|4565.5|4553.5|4568.8|4556.8|4569.8|4557.8|4561.2|4549.2|16
1627616400000|2021-07-30 03:40:00|4569.1|4557.1|4574.1|4562.1|4575.4|4563.4|4568.7|4556.7|13
1627616700000|2021-07-30 03:45:00|4574.5|4562.5|4570.3|4558.3|4574.8|4562.8|4567.8|4555.8|9
1627617000000|2021-07-30 03:50:00|4569.9|4557.9|4571.9|4559.9|4573.5|4561.5|4568.1|4556.1|38
1627617300000|2021-07-30 03:55:00|4572.5|4560.5|4573.2|4561.2|4573.7|4561.7|4564.7|4552.7|108
1627617600000|2021-07-30 04:00:00|4573.6|4561.6|4572.5|4560.5|4573.7|4561.7|4569.5|4557.5|28
1627617900000|2021-07-30 04:05:00|4572.1|4560.1|4572.1|4560.1|4574|4562|4571.3|4559.3|14
1627618200000|2021-07-30 04:10:00|4571.6|4559.6|4574.8|4562.8|4574.8|4562.8|4571.6|4559.6|42
1627618500000|2021-07-30 04:15:00|4574.2|4562.2|4568.6|4556.6|4574.2|4562.2|4566.7|4554.7|17
1627618800000|2021-07-30 04:20:00|4568.7|4556.7|4577.7|4565.7|4578.2|4566.2|4568|4556|28
1627619100000|2021-07-30 04:25:00|4577.2|4565.2|4571.7|4559.7|4578.5|4566.5|4571.5|4559.5|60
1627626600000|2021-07-30 06:30:00|4556.6|4544.6|4561.9|4549.9|4561.9|4549.9|4548.1|4536.1|45
1627626900000|2021-07-30 06:35:00|4561.3|4549.3|4560.2|4548.2|4561.9|4549.9|4557.4|4545.4|44
1627627200000|2021-07-30 06:40:00|4560.6|4548.6|4575.6|4563.6|4577.9|4565.9|4558|4546|81
1627627500000|2021-07-30 06:45:00|4575.9|4563.9|4569|4557|4576.3|4564.3|4566.7|4554.7|7
1627627800000|2021-07-30 06:50:00|4568.9|4556.9|4576|4564|4577|4565|4566.9|4554.9|4
1627628100000|2021-07-30 06:55:00|4578|4566|4603.7|4591.7|4604.2|4592.2|4575.7|4555.7|128
1627628400000|2021-07-30 07:00:00|4603.9|4591.9|4602.4|4590.4|4606.3|4594.3|4600.2|4588.2|51
1627628700000|2021-07-30 07:05:00|4605.8|4593.8|4626.6|4614.6|4626.6|4614.6|4605.1|4591.1|111
1627629000000|2021-07-30 07:10:00|4627|4615|4623.8|4611.8|4627.5|4615.5|4614.2|4602.2|6
1627629300000|2021-07-30 07:15:00|4624.2|4612.2|4620.2|4608.2|4624.2|4612.2|4616.3|4604.3|3
1627629600000|2021-07-30 07:20:00|4620.7|4608.7|4614.6|4602.6|4622.7|4610.7|4611.7|4599.7|0
1627629900000|2021-07-30 07:25:00|4615.6|4603.6|4604.6|4592.6|4615.6|4603.6|4602.7|4590.7|2
1627630200000|2021-07-30 07:30:00|4604.2|4592.2|4590|4578|4604.6|4592.6|4589.6|4577.6|90
1627630500000|2021-07-30 07:35:00|4590.1|4578.1|4600.7|4588.7|4600.7|4588.7|4587.1|4575.1|1
1627630800000|2021-07-30 07:40:00|4602.7|4590.7|4583.7|4571.7|4603.2|4591.2|4581.2|4569.2|10
1627631100000|2021-07-30 07:45:00|4582.2|4570.2|4559.6|4547.6|4582.7|4570.7|4558.3|4546.3|84
1627631400000|2021-07-30 07:50:00|4559.4|4547.4|4570.2|4558.2|4570.9|4558.9|4556.3|4544.3|26
1627631700000|2021-07-30 07:55:00|4570|4558|4579.8|4567.8|4580.4|4568.4|4568.9|4556.9|6
1627632000000|2021-07-30 08:00:00|4579.9|4567.9|4580.9|4568.9|4584.9|4572.9|4574.5|4562.5|16
1627632300000|2021-07-30 08:05:00|4581.3|4569.3|4566.4|4554.4|4587.9|4575.9|4561.5|4549.5|11
1627632600000|2021-07-30 08:10:00|4565.5|4553.5|4574.7|4562.7|4576.9|4564.9|4561.5|4549.5|23
1627632900000|2021-07-30 08:15:00|4573.7|4561.7|4572.3|4560.3|4575.2|4563.2|4571.8|4559.8|0
1627633200000|2021-07-30 08:20:00|4571.9|4559.9|4560.8|4548.8|4572.3|4560.3|4559.6|4547.6|23
1627633500000|2021-07-30 08:25:00|4560.2|4548.2|4550.7|4538.7|4560.2|4548.2|4548.6|4536.6|73
1627633800000|2021-07-30 08:30:00|4551.3|4539.3|4545.4|4533.4|4551.9|4539.9|4537.1|4525.1|83
1627634100000|2021-07-30 08:35:00|4544.7|4532.7|4543.9|4531.9|4547.6|4535.6|4537.9|4525.9|28
1627634400000|2021-07-30 08:40:00|4544.3|4532.3|4553.1|4541.1|4556|4544|4544.3|4532.3|10
1627634700000|2021-07-30 08:45:00|4552.7|4540.7|4565.8|4553.8|4566.4|4554.4|4552.5|4540.5|72
1627635000000|2021-07-30 08:50:00|4564.9|4552.9|4560.2|4548.2|4565.8|4553.8|4559.2|4547.2|15
1627635300000|2021-07-30 08:55:00|4560|4548|4577.2|4565.2|4577.2|4565.2|4560|4548|31
1627635600000|2021-07-30 09:00:00|4577|4565|4563|4551|4577.4|4565.4|4562.3|4550.3|104
1627635900000|2021-07-30 09:05:00|4563.1|4551.1|4567.3|4555.3|4573|4561|4562.9|4550.9|52
1627636200000|2021-07-30 09:10:00|4567.8|4555.8|4577|4565|4577.5|4565.5|4567.5|4555.5|67
1627636500000|2021-07-30 09:15:00|4577.1|4565.1|4560.3|4548.3|4577.5|4565.5|4556|4544|172
1627636800000|2021-07-30 09:20:00|4560|4548|4561.8|4549.8|4564.3|4552.3|4555.3|4543.3|13
1627637100000|2021-07-30 09:25:00|4561.3|4549.3|4566.3|4554.3|4573.3|4561.3|4559.3|4547.3|10
1627637400000|2021-07-30 09:30:00|4566.8|4554.8|4558.4|4546.4|4570.8|4558.8|4558.1|4546.1|156
1627637700000|2021-07-30 09:35:00|4558.6|4546.6|4552.8|4540.8|4559.1|4547.1|4548.9|4536.9|208
1627638000000|2021-07-30 09:40:00|4552.9|4540.9|4546.8|4534.8|4552.9|4540.9|4542.8|4530.8|58
1627638300000|2021-07-30 09:45:00|4546.3|4534.3|4523.1|4511.1|4546.3|4534.3|4521.4|4509.4|53
1627638600000|2021-07-30 09:50:00|4523.6|4511.6|4527.4|4515.4|4532.7|4520.7|4521.6|4509.6|54
1627638900000|2021-07-30 09:55:00|4526.9|4514.9|4514.5|4502.5|4529.9|4517.9|4510.8|4498.8|191
1627871400000|2021-08-02 02:30:00|4375.4|4363.4|4371.3|4359.3|4377.8|4365.8|4365.3|4353.3|109
1627871700000|2021-08-02 02:35:00|4370.7|4358.7|4366|4354|4375.7|4363.7|4351|4339|63
1627872000000|2021-08-02 02:40:00|4366.3|4354.3|4381.3|4369.3|4384.1|4372.1|4366.3|4354.3|34
1627872300000|2021-08-02 02:45:00|4381.1|4369.1|4365.8|4353.8|4384.5|4372.5|4364.9|4352.9|28
1627872600000|2021-08-02 02:50:00|4366.1|4354.1|4343.3|4331.3|4366.1|4354.1|4331.3|4319.3|79
1627872900000|2021-08-02 02:55:00|4343|4331|4330.9|4318.9|4346.8|4334.8|4327.9|4315.9|76
1627873200000|2021-08-02 03:00:00|4331.2|4319.2|4334.1|4322.1|4334.8|4322.8|4313.1|4301.1|154
1627873500000|2021-08-02 03:05:00|4333.8|4321.8|4337.3|4325.3|4339.1|4327.1|4331|4319|22
1627873800000|2021-08-02 03:10:00|4337.6|4325.6|4341.2|4329.2|4344.2|4332.2|4333.8|4319.5|7
1627874100000|2021-08-02 03:15:00|4341.5|4329.5|4350.3|4338.3|4350.3|4338.3|4341.5|4329.5|12
1627874400000|2021-08-02 03:20:00|4349.7|4337.7|4343.8|4331.8|4352.7|4340.7|4333.8|4321.8|7
1627874700000|2021-08-02 03:25:00|4344.1|4332.1|4345.9|4333.9|4346.9|4334.9|4343.4|4331.4|14
1627875000000|2021-08-02 03:30:00|4346.2|4334.2|4331.5|4319.5|4346.2|4334.2|4326.9|4314.9|21
1627875300000|2021-08-02 03:35:00|4331.7|4319.7|4334.8|4322.8|4335.8|4323.8|4330.9|4318.9|7
1627875600000|2021-08-02 03:40:00|4334.5|4322.5|4334.5|4322.5|4334.8|4322.8|4331.9|4319.9|7
1627875900000|2021-08-02 03:45:00|4334.1|4322.1|4335.5|4323.5|4335.5|4323.5|4332.8|4320.8|1
1627876200000|2021-08-02 03:50:00|4335.3|4323.3|4335.8|4323.8|4335.8|4323.8|4331.5|4319.5|2
1627876500000|2021-08-02 03:55:00|4336.4|4324.4|4341.4|4329.4|4341.4|4329.4|4335.9|4323.9|6
1627876800000|2021-08-02 04:00:00|4340.9|4328.9|4327.2|4315.2|4341.3|4329.3|4325.1|4313.1|22
1627877100000|2021-08-02 04:05:00|4326.9|4314.9|4304.2|4292.2|4326.9|4314.9|4293.8|4281.8|52
1627877400000|2021-08-02 04:10:00|4303.2|4291.2|4300.8|4288.8|4303.3|4291.3|4291.9|4279.9|17
1627877700000|2021-08-02 04:15:00|4301|4289|4320.3|4308.3|4324|4312|4297.9|4285.9|8
1627878000000|2021-08-02 04:20:00|4321.2|4309.2|4317.1|4305.1|4325.3|4313.3|4316|4304|13
1627878300000|2021-08-02 04:25:00|4316.6|4304.6|4301.2|4289.2|4318.4|4306.4|4300|4288|35
1627885800000|2021-08-02 06:30:00|4294.8|4282.8|4307.9|4295.9|4313.2|4299.8|4294.7|4282.7|9
1627886100000|2021-08-02 06:35:00|4308.9|4296.9|4304.5|4292.5|4308.9|4296.9|4293.8|4281.8|6
1627886400000|2021-08-02 06:40:00|4304.1|4292.1|4302.9|4290.9|4307.6|4295.6|4299.1|4287.1|1
1627886700000|2021-08-02 06:45:00|4301.4|4289.4|4308.5|4296.5|4317.6|4305.6|4300.4|4288.4|8
1627887000000|2021-08-02 06:50:00|4308.1|4296.1|4300.8|4288.8|4312.1|4300.1|4297.8|4285.8|67
1627887300000|2021-08-02 06:55:00|4300.1|4288.1|4294.4|4282.4|4304.1|4292.1|4292.8|4280.8|25
1627887600000|2021-08-02 07:00:00|4295.1|4283.1|4298.1|4286.1|4302.1|4290.1|4293.7|4281.7|9
1627887900000|2021-08-02 07:05:00|4298.6|4286.6|4294.2|4282.2|4302.4|4290.4|4293|4281|29
1627888200000|2021-08-02 07:10:00|4293.7|4281.7|4299.3|4287.3|4299.6|4287.6|4290.3|4278.3|24
1627888500000|2021-08-02 07:15:00|4299.1|4287.1|4292.3|4280.3|4299.6|4287.6|4289.9|4277.9|0
1627888800000|2021-08-02 07:20:00|4291.6|4279.6|4283.6|4271.6|4292.5|4280.5|4279|4267|5
1627889100000|2021-08-02 07:25:00|4283.1|4271.1|4287.1|4275.1|4289.6|4277.6|4281|4269|0
1627889400000|2021-08-02 07:30:00|4287.6|4275.6|4290.6|4278.6|4291.1|4279.1|4285.9|4273.9|2
1627889700000|2021-08-02 07:35:00|4290.9|4278.9|4288.6|4276.6|4291.6|4279.6|4283.6|4271.6|19
1627890000000|2021-08-02 07:40:00|4287.8|4275.8|4272.5|4260.5|4288.6|4276.6|4271.9|4259.9|75
1627890300000|2021-08-02 07:45:00|4271.9|4259.9|4279.8|4267.8|4279.8|4267.8|4271.9|4259.9|95
1627890600000|2021-08-02 07:50:00|4279.5|4267.5|4279.1|4267.1|4279.8|4267.8|4274.6|4262.6|17
1627890900000|2021-08-02 07:55:00|4279.3|4267.3|4276.6|4264.6|4279.3|4267.3|4270.7|4258.7|21
1627891200000|2021-08-02 08:00:00|4275|4263|4273.3|4261.3|4276.2|4264.2|4272.5|4260.5|43
1627891500000|2021-08-02 08:05:00|4273|4261|4268|4256|4273|4261|4266.5|4254.5|76
1627891800000|2021-08-02 08:10:00|4267.7|4255.7|4268.6|4256.6|4269.3|4257.3|4266.7|4254.7|83
1627892100000|2021-08-02 08:15:00|4269.1|4257.1|4261.2|4249.2|4270.3|4258.3|4261.2|4249.2|44
1627892400000|2021-08-02 08:20:00|4261.3|4249.3|4258.9|4246.9|4261.8|4249.8|4257.6|4245.6|58
1627892700000|2021-08-02 08:25:00|4258.6|4246.6|4243.6|4231.6|4259.1|4247.1|4242.9|4230.9|77
1627893000000|2021-08-02 08:30:00|4247.3|4235.3|4233.8|4221.8|4248.4|4236.4|4227.9|4215.9|166
1627893300000|2021-08-02 08:35:00|4234.1|4222.1|4228.5|4216.5|4237.1|4225.1|4228.5|4216.5|25
1627893600000|2021-08-02 08:40:00|4228.8|4216.8|4237.4|4225.4|4238.4|4226.4|4228.5|4216.5|25
1627893900000|2021-08-02 08:45:00|4238.5|4226.5|4246|4234|4247.8|4235.8|4236.1|4224.1|38
1627894200000|2021-08-02 08:50:00|4246.5|4234.5|4247.4|4235.4|4247.4|4235.4|4240.8|4228.8|15
1627894500000|2021-08-02 08:55:00|4247.3|4235.3|4251.3|4239.3|4252.4|4240.4|4243|4231|19
1627894800000|2021-08-02 09:00:00|4251.1|4239.1|4259.3|4247.3|4261.2|4249.2|4249.6|4237.6|21
1627895100000|2021-08-02 09:05:00|4259.8|4247.8|4263.6|4251.6|4268.6|4256.6|4259.4|4247.4|0
1627895400000|2021-08-02 09:10:00|4264.2|4252.2|4261.3|4249.3|4265.4|4253.4|4256.4|4244.4|48
1627895700000|2021-08-02 09:15:00|4261.9|4249.9|4271.2|4259.2|4272.4|4260.4|4261.3|4249.3|55
1627896000000|2021-08-02 09:20:00|4271.1|4259.1|4263.6|4251.6|4273|4261|4261.7|4249.7|0
1627896300000|2021-08-02 09:25:00|4264.2|4252.2|4277.9|4265.9|4280|4268|4262.9|4250.9|14
1627896600000|2021-08-02 09:30:00|4277.4|4265.4|4288.6|4276.6|4294.4|4282.4|4277.4|4265.4|62
1627896900000|2021-08-02 09:35:00|4288.8|4276.8|4270.9|4258.9|4291.8|4279.8|4266.4|4254.4|9
1627897200000|2021-08-02 09:40:00|4270.6|4258.6|4267.4|4255.4|4271.7|4259.7|4265.1|4253.1|4
1627897500000|2021-08-02 09:45:00|4266.7|4254.7|4257.3|4245.3|4271|4259|4257.3|4245.3|12
1627897800000|2021-08-02 09:50:00|4258.3|4246.3|4261.1|4249.1|4264|4252|4246.3|4234.3|19
1627898100000|2021-08-02 09:55:00|4261|4249|4255.3|4243.3|4268|4256|4252.3|4240.3|162
1627957800000|2021-08-03 02:30:00|4255.7|4243.7|4279.5|4267.5|4282.5|4270.5|4253.7|4239.3|49
1627958100000|2021-08-03 02:35:00|4279.8|4267.8|4272.9|4260.9|4287.1|4273.5|4271.1|4259.1|21
1627958400000|2021-08-03 02:40:00|4273.4|4261.4|4265.9|4253.9|4273.4|4261.4|4259.9|4247.9|32
1627958700000|2021-08-03 02:45:00|4265.2|4253.2|4260.9|4248.9|4266.1|4254.1|4247.1|4235.1|13
1627959000000|2021-08-03 02:50:00|4264.2|4252.2|4246.5|4234.5|4265.9|4253.9|4245.9|4233.9|6
1627959300000|2021-08-03 02:55:00|4247.2|4235.2|4248.9|4236.9|4248.9|4236.9|4241.2|4229.2|4
1627959600000|2021-08-03 03:00:00|4248.5|4236.5|4257.7|4245.7|4259.2|4247.2|4245.9|4233.9|0
1627959900000|2021-08-03 03:05:00|4258.8|4246.8|4274.3|4262.3|4278.8|4266.8|4258.8|4246.8|25
1627960200000|2021-08-03 03:10:00|4274.1|4262.1|4282|4270|4284.1|4272.1|4272.8|4260.8|32
1627960500000|2021-08-03 03:15:00|4282.1|4270.1|4307.1|4295.1|4307.6|4295.6|4281.4|4269.4|51
1627960800000|2021-08-03 03:20:00|4308.4|4296.4|4307.4|4295.4|4312.6|4300.6|4302.1|4290.1|33
1627961100000|2021-08-03 03:25:00|4306.9|4294.9|4292.9|4280.9|4307.2|4295.2|4292.9|4280.9|46
1627961400000|2021-08-03 03:30:00|4292.5|4280.5|4297.4|4285.4|4298.4|4286.4|4291.7|4279.7|64
1627961700000|2021-08-03 03:35:00|4297.3|4285.3|4306.3|4294.3|4306.3|4294.3|4297.3|4285.3|7
1627962000000|2021-08-03 03:40:00|4305.8|4293.8|4306.6|4294.6|4306.7|4294.7|4304.3|4292.3|13
1627962300000|2021-08-03 03:45:00|4306.5|4294.5|4299|4287|4306.5|4294.5|4296|4283|16
1627962600000|2021-08-03 03:50:00|4298.8|4286.8|4298.3|4286.3|4300.6|4288.6|4297.6|4285.6|2
1627962900000|2021-08-03 03:55:00|4298.6|4286.6|4294.6|4282.6|4298.6|4286.6|4293.6|4281.6|10
1627963200000|2021-08-03 04:00:00|4293.9|4281.9|4300.4|4288.4|4301.9|4289.9|4293.9|4281.9|1
1627963500000|2021-08-03 04:05:00|4300.1|4288.1|4294.9|4282.9|4300.1|4288.1|4293.5|4281.5|6
1627963800000|2021-08-03 04:10:00|4294.7|4282.7|4286|4274|4294.9|4282.9|4282.5|4270.5|28
1627964100000|2021-08-03 04:15:00|4286.7|4274.7|4290.8|4278.8|4290.8|4278.8|4283.5|4271.5|56
1627964400000|2021-08-03 04:20:00|4291|4279|4302.5|4290.5|4303.5|4291.5|4291|4279|4
1627964700000|2021-08-03 04:25:00|4302.1|4290.1|4321.8|4309.8|4321.8|4309.8|4297.6|4285.6|21
1627972200000|2021-08-03 06:30:00|4315.4|4303.4|4312.4|4300.4|4325.1|4313.1|4305.9|4293.9|73
1627972500000|2021-08-03 06:35:00|4312.9|4300.9|4301.2|4289.2|4314.9|4302.9|4298.7|4286.7|90
1627972800000|2021-08-03 06:40:00|4301.7|4289.7|4284.8|4272.8|4303|4291|4273.7|4261.7|170
1627973100000|2021-08-03 06:45:00|4285.7|4273.7|4284.5|4272.5|4293.4|4281.4|4282.2|4270.2|356
1627973400000|2021-08-03 06:50:00|4284.8|4272.8|4281.2|4269.2|4289|4277|4278.8|4266.8|96
1627973700000|2021-08-03 06:55:00|4281.9|4269.9|4281.6|4269.6|4289.4|4277.4|4280.7|4268.7|4
1627974000000|2021-08-03 07:00:00|4281.2|4269.2|4285.7|4273.7|4285.7|4273.7|4279.1|4267.1|35
1627974300000|2021-08-03 07:05:00|4285.9|4273.9|4289|4277|4295.7|4283.7|4284.4|4272.4|24
1627974600000|2021-08-03 07:10:00|4288.5|4276.5|4283.5|4271.5|4288.7|4276.7|4280.7|4268.7|76
1627974900000|2021-08-03 07:15:00|4283.2|4271.2|4280.8|4268.8|4288|4276|4280.7|4268.7|57
1627975200000|2021-08-03 07:20:00|4281|4269|4276.7|4264.7|4281|4269|4274|4262|73
1627975500000|2021-08-03 07:25:00|4276.8|4264.8|4276.7|4264.7|4277.7|4265.7|4275.2|4263.2|102
1627975800000|2021-08-03 07:30:00|4275.8|4263.8|4279.7|4267.7|4279.7|4267.7|4275.2|4263.2|74
1627976100000|2021-08-03 07:35:00|4279.5|4267.5|4284.5|4272.5|4286|4274|4279.2|4267.2|59
1627976400000|2021-08-03 07:40:00|4285|4273|4276.8|4264.8|4295.3|4283.3|4275.1|4263.1|39
1627976700000|2021-08-03 07:45:00|4277.1|4265.1|4279.8|4267.8|4280.3|4268.3|4274.6|4262.6|8
1627977000000|2021-08-03 07:50:00|4280|4268|4283.6|4271.6|4288.8|4276.8|4278.6|4266.6|27
1627977300000|2021-08-03 07:55:00|4283.9|4271.9|4284.9|4272.9|4286.4|4274.4|4281.9|4269.9|0
1627977600000|2021-08-03 08:00:00|4284.6|4272.6|4279.6|4267.6|4284.8|4272.8|4278.4|4266.4|2
1627977900000|2021-08-03 08:05:00|4278.7|4266.7|4278.7|4266.7|4280|4268|4273.5|4261.5|18
1627978200000|2021-08-03 08:10:00|4278.9|4266.9|4278|4266|4281.7|4269.7|4277.5|4265.5|1
1627978500000|2021-08-03 08:15:00|4278.3|4266.3|4288|4276|4288.8|4276.8|4278.3|4266.3|4
1627978800000|2021-08-03 08:20:00|4288.2|4276.2|4272.9|4260.9|4291.2|4279.2|4272.4|4260.4|46
1627979100000|2021-08-03 08:25:00|4272.8|4260.8|4268.3|4256.3|4275.6|4263.6|4264.7|4252.7|50
1627979400000|2021-08-03 08:30:00|4268.1|4256.1|4286.7|4274.7|4290.6|4278.6|4266.4|4254.4|20
1627979700000|2021-08-03 08:35:00|4286.9|4274.9|4305.6|4293.6|4308.2|4296.2|4286.9|4274.9|77
1627980000000|2021-08-03 08:40:00|4305.8|4293.8|4286.8|4274.8|4306|4294|4286.8|4274.8|6
1627980300000|2021-08-03 08:45:00|4287.8|4275.8|4292.4|4280.4|4297.6|4285.6|4287.3|4275.3|0
1627980600000|2021-08-03 08:50:00|4292.7|4280.7|4278.2|4266.2|4293.9|4281.9|4275|4263|11
1627980900000|2021-08-03 08:55:00|4278|4266|4282.5|4270.5|4284.4|4272.4|4277.7|4265.7|5
1627981200000|2021-08-03 09:00:00|4281.9|4269.9|4283.5|4267.5|4284.7|4272.7|4272.8|4260.8|27
1627981500000|2021-08-03 09:05:00|4282|4270|4284.5|4268.5|4285.8|4272.6|4277.6|4265.1|1
1627981800000|2021-08-03 09:10:00|4282.1|4270.1|4274.8|4262.8|4285|4272.3|4273.8|4261.8|10
1627982100000|2021-08-03 09:15:00|4275|4263|4268.6|4256.6|4275|4263|4264.1|4252.1|61
1627982400000|2021-08-03 09:20:00|4270.2|4258.2|4274.7|4262.7|4276.2|4264.2|4270.2|4258.2|13
1627982700000|2021-08-03 09:25:00|4274.4|4262.4|4273.2|4261.2|4277.2|4265.2|4271.4|4259.4|0
1627983000000|2021-08-03 09:30:00|4272.9|4260.9|4271.6|4259.6|4275.7|4263.7|4271.5|4259.5|22
1627983300000|2021-08-03 09:35:00|4272.1|4260.1|4281.3|4269.3|4283.3|4271.3|4272.1|4260.1|19
1627983600000|2021-08-03 09:40:00|4281.7|4269.7|4278.7|4266.7|4282.8|4270.8|4276.9|4264.9|40
1627983900000|2021-08-03 09:45:00|4278.3|4266.3|4281.8|4269.8|4283.8|4271.8|4277.2|4265.2|8
1627984200000|2021-08-03 09:50:00|4282.1|4270.1|4279.3|4267.3|4282.5|4270.5|4270.1|4258.1|77
1627984500000|2021-08-03 09:55:00|4279.6|4267.6|4278.2|4266.2|4285.1|4273.1|4273.4|4261.4|212
1628044200000|2021-08-04 02:30:00|4305.3|4293.3|4318.3|4306.3|4322|4310|4298.4|4284.4|17
1628044500000|2021-08-04 02:35:00|4318|4306|4317.2|4305.2|4321.5|4309.5|4316.1|4304.1|45
1628044800000|2021-08-04 02:40:00|4316.5|4304.5|4304.8|4292.8|4316.5|4304.5|4294.3|4282.2|33
1628045100000|2021-08-04 02:45:00|4305.1|4293.1|4304.8|4292.8|4318.4|4306.4|4303.8|4291.8|2
1628045400000|2021-08-04 02:50:00|4305.6|4293.6|4315.4|4303.4|4315.4|4303.4|4300.6|4288.6|3
1628045700000|2021-08-04 02:55:00|4315.6|4303.6|4310.4|4298.4|4317.1|4305.1|4308.7|4296.7|28
1628046000000|2021-08-04 03:00:00|4309.9|4297.9|4318.4|4306.4|4321.4|4309.4|4302.4|4290.4|0
1628046300000|2021-08-04 03:05:00|4319.9|4307.9|4309.5|4297.5|4327.4|4315.4|4308|4296|9
1628046600000|2021-08-04 03:10:00|4310|4298|4308.2|4296.2|4314|4302|4304.5|4292.5|10
1628046900000|2021-08-04 03:15:00|4308.5|4296.5|4316.6|4304.6|4319.4|4307.4|4305.7|4293.7|2
1628047200000|2021-08-04 03:20:00|4317.4|4305.4|4325.1|4313.1|4331.7|4319.7|4314.2|4302.2|78
1628047500000|2021-08-04 03:25:00|4325.4|4313.4|4339.6|4327.6|4341.8|4329.8|4325.4|4309.5|93
1628047800000|2021-08-04 03:30:00|4339|4327|4330.2|4318.2|4341.3|4329.3|4322.8|4310.8|3
1628048100000|2021-08-04 03:35:00|4329.9|4317.9|4328.3|4316.3|4333.8|4321.8|4327.4|4315.4|28
1628048400000|2021-08-04 03:40:00|4328.6|4316.6|4350.6|4338.6|4354.9|4342.9|4328.6|4314.8|52
1628048700000|2021-08-04 03:45:00|4349.1|4337.1|4350.1|4338.1|4353.9|4341.9|4344.6|4332.6|7
1628049000000|2021-08-04 03:50:00|4350.8|4338.8|4342.4|4330.4|4355.4|4343.4|4342.4|4330.4|2
1628049300000|2021-08-04 03:55:00|4342.9|4330.9|4346.7|4334.7|4350.7|4338.7|4342.9|4330.9|1
1628049600000|2021-08-04 04:00:00|4346.4|4334.4|4343.5|4331.5|4346.4|4334.4|4327.7|4311.7|11
1628049900000|2021-08-04 04:05:00|4343|4331|4348|4336|4351.5|4339.5|4341.4|4329.4|58
1628050200000|2021-08-04 04:10:00|4347.5|4335.5|4355.6|4343.6|4359.5|4347.5|4346.5|4334.5|4
1628050500000|2021-08-04 04:15:00|4356.1|4344.1|4354.5|4342.5|4357.8|4345.8|4354.2|4342.2|19
1628050800000|2021-08-04 04:20:00|4354.3|4342.3|4366.1|4354.1|4367.4|4355.4|4349|4337|70
1628051100000|2021-08-04 04:25:00|4366.3|4354.3|4364|4344|4367|4355|4344.5|4324.5|170
1628058600000|2021-08-04 06:30:00|4379.6|4367.6|4380.6|4368.6|4389.3|4377.3|4373.3|4360.7|32
1628058900000|2021-08-04 06:35:00|4379.9|4367.9|4374.7|4362.7|4380.5|4368.5|4371.8|4359.8|41
1628059200000|2021-08-04 06:40:00|4374|4362|4386.2|4374.2|4390.5|4378.5|4373.5|4361.5|2
1628059500000|2021-08-04 06:45:00|4387.9|4375.9|4397|4385|4399.2|4387.2|4387.9|4375.9|11
1628059800000|2021-08-04 06:50:00|4396.5|4384.5|4406|4394|4407.6|4395.6|4396|4384|27
1628060100000|2021-08-04 06:55:00|4405.8|4393.8|4398.6|4386.6|4405.8|4393.8|4384.6|4364.6|82
1628060400000|2021-08-04 07:00:00|4399.7|4387.7|4396.1|4384.1|4407.8|4395.8|4395.1|4383.1|31
1628060700000|2021-08-04 07:05:00|4396.6|4384.6|4405|4393|4409|4397|4396.6|4384.6|8
1628061000000|2021-08-04 07:10:00|4404.8|4392.8|4402.4|4390.4|4408.6|4396.6|4399.4|4387.4|0
1628061300000|2021-08-04 07:15:00|4403.1|4391.1|4400.4|4388.4|4406.3|4394.3|4400.4|4388.4|0
1628061600000|2021-08-04 07:20:00|4400.1|4388.1|4414.3|4402.3|4415|4403|4399.9|4387.9|23
1628061900000|2021-08-04 07:25:00|4413.8|4401.8|4411.4|4399.4|4415.5|4403.5|4407.8|4395.8|2
1628062200000|2021-08-04 07:30:00|4412.4|4400.4|4405.6|4393.6|4418.4|4406.4|4397.2|4385.2|0
1628062500000|2021-08-04 07:35:00|4405|4393|4399.1|4387.1|4408.6|4396.6|4394.3|4382.3|39
1628062800000|2021-08-04 07:40:00|4398.8|4386.8|4394.1|4382.1|4398.8|4386.8|4394.1|4382.1|25
1628063100000|2021-08-04 07:45:00|4394.3|4382.3|4392.9|4380.9|4396.1|4384.1|4390.4|4378.4|2
1628063400000|2021-08-04 07:50:00|4392.5|4380.5|4389.2|4377.2|4393.2|4381.2|4387|4375|86
1628063700000|2021-08-04 07:55:00|4389.5|4377.5|4410.8|4398.8|4414.1|4402.1|4389.2|4377.2|20
1628064000000|2021-08-04 08:00:00|4410.4|4398.4|4434.4|4422.4|4439.5|4427.5|4409.9|4397.9|124
1628064300000|2021-08-04 08:05:00|4434.7|4422.7|4433|4421|4437.7|4425.7|4428.3|4416.3|32
1628064600000|2021-08-04 08:10:00|4433.2|4421.2|4422.5|4410.5|4434.2|4422.2|4422.3|4410.3|20
1628064900000|2021-08-04 08:15:00|4422.3|4410.3|4423.3|4411.3|4428.4|4416.4|4419.8|4407.8|17
1628065200000|2021-08-04 08:20:00|4423.9|4411.9|4423.3|4411.3|4425.1|4413.1|4417.4|4405.4|4
1628065500000|2021-08-04 08:25:00|4423.6|4411.6|4422.3|4410.3|4431.1|4419.1|4421.3|4409.3|30
1628065800000|2021-08-04 08:30:00|4422.8|4410.8|4422.2|4410.2|4427.6|4415.6|4422.2|4410.2|7
1628066100000|2021-08-04 08:35:00|4422.7|4410.7|4421.2|4409.2|4423.1|4411.1|4416.7|4404.7|2
1628066400000|2021-08-04 08:40:00|4421|4409|4429.4|4417.4|4430.4|4418.4|4416.1|4404.1|26
1628066700000|2021-08-04 08:45:00|4429.7|4417.7|4422.4|4410.4|4433.6|4421.6|4421.9|4409.9|10
1628067000000|2021-08-04 08:50:00|4423|4411|4421.8|4409.8|4432|4420|4420.8|4408.8|18
1628067300000|2021-08-04 08:55:00|4422.2|4410.2|4426.6|4414.6|4433.4|4421.4|4421.5|4409.5|12
1628067600000|2021-08-04 09:00:00|4425.6|4413.6|4429|4417|4429|4417|4418.6|4406.6|0
1628067900000|2021-08-04 09:05:00|4428.3|4416.3|4421.5|4409.5|4429|4417|4419.3|4407.3|7
1628068200000|2021-08-04 09:10:00|4422.2|4410.2|4426.6|4414.6|4427.4|4415.4|4419.8|4407.8|21
1628068500000|2021-08-04 09:15:00|4426.4|4414.4|4429.1|4417.1|4430.6|4418.6|4424.6|4412.6|2
1628068800000|2021-08-04 09:20:00|4428.7|4416.7|4447.4|4435.4|4450.9|4438.9|4428.7|4416.7|162
1628069100000|2021-08-04 09:25:00|4447.2|4435.2|4449.8|4437.8|4451.1|4439.1|4442.2|4430.2|7
1628069400000|2021-08-04 09:30:00|4450.8|4438.8|4450.1|4438.1|4456.7|4444.7|4445.5|4433.5|7
1628069700000|2021-08-04 09:35:00|4450.3|4438.3|4451.8|4439.8|4456.5|4444.5|4448.7|4436.7|15
1628070000000|2021-08-04 09:40:00|4451.5|4439.5|4449.5|4437.5|4453|4441|4446.5|4434.5|25
1628070300000|2021-08-04 09:45:00|4449.3|4437.3|4430.6|4418.6|4450.5|4438.5|4429.6|4417.6|67
1628070600000|2021-08-04 09:50:00|4429.9|4417.9|4430.7|4418.7|4433.4|4421.4|4424.8|4412.8|87
1628070900000|2021-08-04 09:55:00|4428.7|4416.7|4410.9|4398.9|4430.7|4418.7|4410.9|4397|158
1628130600000|2021-08-05 02:30:00|4379.2|4367.2|4393.4|4381.4|4398.4|4386.4|4377|4365|43
1628130900000|2021-08-05 02:35:00|4393.9|4381.9|4380.1|4368.1|4402.7|4390.7|4378.6|4366.6|64
1628131200000|2021-08-05 02:40:00|4379.6|4367.6|4381.2|4369.2|4388|4376|4372.6|4360.6|69
1628131500000|2021-08-05 02:45:00|4381.3|4369.3|4368.8|4356.8|4385.5|4373.5|4367.8|4355.8|50
1628131800000|2021-08-05 02:50:00|4369|4357|4387.6|4375.6|4390.1|4378.1|4368.2|4356.2|2
1628132100000|2021-08-05 02:55:00|4388.5|4376.5|4402|4390|4404.5|4392.5|4387.6|4375.6|27
1628132400000|2021-08-05 03:00:00|4401.5|4389.5|4429.9|4417.9|4429.9|4417.9|4401.5|4389.5|17
1628132700000|2021-08-05 03:05:00|4430.3|4418.3|4436.9|4424.9|4453.1|4441.1|4429.9|4417.9|82
1628133000000|2021-08-05 03:10:00|4437.4|4425.4|4420.7|4408.7|4440.9|4428.9|4417.7|4405.7|92
1628133300000|2021-08-05 03:15:00|4421.6|4409.6|4416.4|4404.4|4421.9|4409.9|4408.1|4396.1|101
1628133600000|2021-08-05 03:20:00|4416.1|4404.1|4425.3|4413.3|4430.3|4418.3|4413.9|4401.9|3
1628133900000|2021-08-05 03:25:00|4424.8|4412.8|4419.3|4407.3|4439.9|4426.9|4419.1|4405.9|2
1628134200000|2021-08-05 03:30:00|4419.8|4407.8|4422.4|4410.4|4424|4412|4413.2|4401.2|4
1628134500000|2021-08-05 03:35:00|4421.9|4409.9|4421.8|4409.8|4425.8|4413.8|4419.3|4407.3|0
1628134800000|2021-08-05 03:40:00|4421.3|4409.3|4410.6|4398.6|4421.3|4409.3|4410.1|4398.1|3
1628135100000|2021-08-05 03:45:00|4410.4|4398.4|4413|4401|4413|4401|4406.1|4394.1|14
1628135400000|2021-08-05 03:50:00|4413.5|4401.5|4421|4409|4423.4|4411.4|4412|4400|17
1628135700000|2021-08-05 03:55:00|4420.4|4408.4|4408.5|4396.5|4421|4409|4408.5|4396.5|10
1628136000000|2021-08-05 04:00:00|4407.7|4395.7|4384.8|4372.8|4407.7|4395.7|4378.2|4366.2|20
1628136300000|2021-08-05 04:05:00|4385.3|4373.3|4383.8|4371.8|4389.5|4377.5|4376.3|4364.3|9
1628136600000|2021-08-05 04:10:00|4384.6|4372.6|4377|4365|4394.4|4382.4|4377|4365|19
1628136900000|2021-08-05 04:15:00|4377.3|4365.3|4386.3|4374.3|4391.2|4379.2|4374.5|4362.5|28
1628137200000|2021-08-05 04:20:00|4386|4374|4379|4367|4386.8|4374.8|4374.8|4362.8|42
1628137500000|2021-08-05 04:25:00|4379.3|4367.3|4385.8|4373.8|4388.4|4376.4|4378.5|4366.5|41
1628145000000|2021-08-05 06:30:00|4388.9|4376.9|4406.7|4394.7|4407.2|4395.2|4379.4|4367.4|26
1628145300000|2021-08-05 06:35:00|4407|4395|4396.7|4384.7|4407|4395|4391.7|4379.7|3
1628145600000|2021-08-05 06:40:00|4396.9|4384.9|4401.7|4389.7|4404.2|4392.2|4393.7|4381.7|0
1628145900000|2021-08-05 06:45:00|4401.4|4389.4|4385.2|4373.2|4401.4|4389.4|4379.4|4367.4|15
1628146200000|2021-08-05 06:50:00|4385.4|4373.4|4395.7|4383.7|4397.2|4385.2|4385.4|4373.4|81
1628146500000|2021-08-05 06:55:00|4395.4|4383.4|4388.4|4376.4|4396.7|4384.7|4383.6|4371.6|1
1628146800000|2021-08-05 07:00:00|4389.9|4377.9|4380.8|4368.8|4391.5|4379.5|4378.7|4366.7|26
1628147100000|2021-08-05 07:05:00|4374.5|4362.5|4355.9|4343.9|4374.8|4362.8|4352.8|4340.8|173
1628147400000|2021-08-05 07:10:00|4355.7|4343.7|4356.4|4344.4|4356.4|4344.4|4345|4333|56
1628147700000|2021-08-05 07:15:00|4356.9|4344.9|4355.3|4343.3|4358.6|4346.6|4348.1|4336.1|13
1628148000000|2021-08-05 07:20:00|4354.3|4342.3|4352.4|4340.4|4363.1|4351.1|4351.4|4339.4|7
1628148300000|2021-08-05 07:25:00|4352.1|4340.1|4359.1|4347.1|4361.6|4349.6|4351.4|4339.4|0
1628148600000|2021-08-05 07:30:00|4360.9|4348.9|4353.8|4341.8|4360.9|4348.9|4351.8|4339.8|1
1628148900000|2021-08-05 07:35:00|4351.5|4339.5|4345.1|4333.1|4351.5|4339.5|4336.6|4324.6|24
1628149200000|2021-08-05 07:40:00|4345.6|4333.6|4347.9|4335.9|4353.6|4341.6|4345.6|4333.6|0
1628149500000|2021-08-05 07:45:00|4348.1|4336.1|4340.3|4328.3|4348.1|4336.1|4338.5|4326.5|37
1628149800000|2021-08-05 07:50:00|4340.5|4328.5|4336.8|4324.8|4342|4330|4331.5|4319.5|95
1628150100000|2021-08-05 07:55:00|4337|4325|4333.2|4321.2|4340.4|4328.4|4327.9|4315.9|32
1628150400000|2021-08-05 08:00:00|4332.9|4320.9|4334|4322|4341.2|4329.2|4328|4316|38
1628150700000|2021-08-05 08:05:00|4334.2|4322.2|4334.2|4322.2|4336.3|4324.3|4328.4|4316.4|7
1628151000000|2021-08-05 08:10:00|4333.2|4321.2|4319.4|4307.4|4335.7|4323.7|4316.6|4304.6|34
1628151300000|2021-08-05 08:15:00|4319.9|4307.9|4323.4|4311.4|4324.4|4312.4|4315.5|4303.5|14
1628151600000|2021-08-05 08:20:00|4322.9|4310.9|4327|4315|4330.2|4318.2|4319.4|4307.4|0
1628151900000|2021-08-05 08:25:00|4325.8|4313.8|4320.4|4308.4|4326.5|4314.5|4318.2|4306.2|1
1628152200000|2021-08-05 08:30:00|4321.4|4309.4|4326.8|4314.8|4329.1|4317.1|4318.9|4306.9|0
1628152500000|2021-08-05 08:35:00|4324.8|4312.8|4337.1|4325.1|4337.1|4325.1|4324.7|4312.7|7
1628152800000|2021-08-05 08:40:00|4336.4|4324.4|4331.2|4319.2|4337.8|4325.8|4325.6|4313.6|51
1628153100000|2021-08-05 08:45:00|4331.6|4319.6|4337.8|4325.8|4337.8|4325.8|4323.4|4311.4|5
1628153400000|2021-08-05 08:50:00|4336.6|4324.6|4332.3|4320.3|4337.8|4325.8|4330.3|4318.3|2
1628153700000|2021-08-05 08:55:00|4332.8|4320.8|4342.5|4330.5|4342.5|4330.5|4332.8|4320.8|47
1628154000000|2021-08-05 09:00:00|4341.9|4329.9|4343.6|4331.6|4343.7|4331.7|4336.1|4324.1|15
1628154300000|2021-08-05 09:05:00|4344.1|4332.1|4331.8|4319.8|4344.8|4332.8|4326.3|4314.3|37
1628154600000|2021-08-05 09:10:00|4331.5|4319.5|4342.5|4330.5|4343.1|4331.1|4324.6|4312.6|20
1628154900000|2021-08-05 09:15:00|4341.9|4329.9|4326.5|4314.5|4341.9|4329.9|4326.5|4314.5|3
1628155200000|2021-08-05 09:20:00|4327|4315|4337.7|4325.7|4337.7|4325.7|4327|4315|2
1628155500000|2021-08-05 09:25:00|4338.1|4326.1|4336.7|4324.7|4341.6|4329.6|4332.6|4320.6|3
1628155800000|2021-08-05 09:30:00|4337.2|4325.2|4327.8|4315.8|4337.6|4325.6|4322.6|4310.6|85
1628156100000|2021-08-05 09:35:00|4328.3|4316.3|4332.3|4320.3|4334.8|4322.8|4327.8|4315.8|0
1628156400000|2021-08-05 09:40:00|4332.6|4320.6|4330.4|4318.4|4335.4|4323.4|4327|4314.1|15
1628156700000|2021-08-05 09:45:00|4329.2|4317.2|4329.3|4317.3|4331.6|4319.6|4325.5|4313.5|59
1628157000000|2021-08-05 09:50:00|4329.8|4317.8|4328|4316|4331.3|4319.3|4327.6|4315.6|25
1628157300000|2021-08-05 09:55:00|4327.5|4315.5|4331.9|4315.9|4337.4|4325.4|4325.2|4313.2|116
1628217000000|2021-08-06 02:30:00|4345.1|4333.1|4358.5|4346.5|4371.3|4359.3|4334.2|4322.2|4
1628217300000|2021-08-06 02:35:00|4359.5|4347.5|4368.6|4356.6|4379.2|4367.2|4358|4346|44
1628217600000|2021-08-06 02:40:00|4368.3|4356.3|4342.4|4330.4|4370.6|4358.6|4341.9|4329.9|4
1628217900000|2021-08-06 02:45:00|4341.9|4329.9|4327|4315|4344.9|4332.9|4323|4311|14
1628218200000|2021-08-06 02:50:00|4327.5|4315.5|4341.3|4329.3|4341.3|4329.3|4327|4315|19
1628218500000|2021-08-06 02:55:00|4340.5|4328.5|4355|4343|4355|4343|4335.5|4323.5|6
1628218800000|2021-08-06 03:00:00|4355.5|4343.5|4354.4|4342.4|4367.9|4355.9|4351.9|4339.9|2
1628219100000|2021-08-06 03:05:00|4354.7|4342.7|4357.1|4345.1|4362.4|4350.4|4352.9|4340.9|0
1628219400000|2021-08-06 03:10:00|4356.8|4344.8|4344.3|4332.3|4358.8|4346.8|4340.7|4328.7|25
1628219700000|2021-08-06 03:15:00|4344.8|4332.8|4342.2|4330.2|4349|4337|4341|4329|32
1628220000000|2021-08-06 03:20:00|4341.5|4329.5|4342.8|4330.8|4344.4|4332.4|4338.1|4326.1|21
1628220300000|2021-08-06 03:25:00|4342.3|4330.3|4343.4|4331.4|4344.9|4332.9|4333.2|4321.2|41
1628220600000|2021-08-06 03:30:00|4343.9|4331.9|4333.9|4321.9|4344.7|4332.7|4333.2|4321.2|2
1628220900000|2021-08-06 03:35:00|4335.1|4323.1|4331.8|4319.8|4337.1|4325.1|4331.4|4319.4|20
1628221200000|2021-08-06 03:40:00|4331.4|4319.4|4333.6|4321.6|4335.1|4323.1|4329.2|4317.2|18
1628221500000|2021-08-06 03:45:00|4334.1|4322.1|4325.8|4313.8|4335.1|4323.1|4321.9|4309.9|27
1628221800000|2021-08-06 03:50:00|4326.3|4314.3|4326.7|4314.7|4329.8|4317.8|4323.8|4311.8|40
1628222100000|2021-08-06 03:55:00|4326.5|4314.5|4332|4320|4332.3|4320.3|4326.2|4314.2|11
1628222400000|2021-08-06 04:00:00|4331.5|4319.5|4302|4290|4331.5|4319.5|4291.6|4279.6|60
1628222700000|2021-08-06 04:05:00|4301.8|4289.8|4296.2|4284.2|4306.5|4294.5|4296.2|4284.2|2
1628223000000|2021-08-06 04:10:00|4296|4284|4281.1|4269.1|4296|4284|4275|4263|47
1628223300000|2021-08-06 04:15:00|4280.8|4268.8|4287.9|4275.9|4291.2|4279.2|4280|4268|127
1628223600000|2021-08-06 04:20:00|4287.6|4275.6|4291.2|4279.2|4295.7|4283.7|4286.1|4274.1|19
1628223900000|2021-08-06 04:25:00|4290.7|4278.7|4284.8|4272.8|4296.7|4284.7|4282.8|4270.8|20
1628231400000|2021-08-06 06:30:00|4343.3|4331.3|4348.7|4336.7|4357.4|4345.4|4338.1|4326.1|143
1628231700000|2021-08-06 06:35:00|4349.7|4337.7|4332.4|4320.4|4350.2|4338.2|4328.1|4316.1|62
1628232000000|2021-08-06 06:40:00|4332.6|4320.6|4329|4317|4332.8|4320.8|4321.9|4309.9|34
1628232300000|2021-08-06 06:45:00|4328.7|4316.7|4324.5|4312.5|4332|4320|4317.7|4305.7|43
1628232600000|2021-08-06 06:50:00|4325|4313|4322|4310|4328.7|4316.7|4318.7|4306.7|1
1628232900000|2021-08-06 06:55:00|4322.5|4310.5|4308|4296|4325.9|4313.9|4308|4296|116
1628233200000|2021-08-06 07:00:00|4309|4297|4279.9|4267.9|4309|4297|4278.2|4263.9|144
1628233500000|2021-08-06 07:05:00|4279.7|4267.7|4295.4|4283.4|4297.4|4285.4|4278|4266|18
1628233800000|2021-08-06 07:10:00|4295.1|4283.1|4305.5|4293.5|4307|4295|4289.7|4277.7|4
1628234100000|2021-08-06 07:15:00|4305.2|4293.2|4300.1|4288.1|4314.6|4302.6|4298.1|4286.1|20
1628234400000|2021-08-06 07:20:00|4299.8|4287.8|4298.4|4286.4|4306.6|4294.6|4297.1|4285.1|6
1628234700000|2021-08-06 07:25:00|4298.1|4286.1|4327.6|4315.6|4331.7|4319.7|4296.4|4284.4|17
1628235000000|2021-08-06 07:30:00|4326.3|4314.3|4325.2|4313.2|4328.3|4316.3|4321.3|4309.3|10
1628235300000|2021-08-06 07:35:00|4324.7|4312.7|4321.1|4309.1|4327.6|4315.6|4311.2|4291.2|39
1628235600000|2021-08-06 07:40:00|4320.3|4308.3|4322.5|4310.5|4323.8|4311.8|4319.8|4307.8|35
1628235900000|2021-08-06 07:45:00|4322|4310|4324.3|4312.3|4324.5|4312.5|4315.5|4303.5|27
1628236200000|2021-08-06 07:50:00|4324|4312|4320.6|4308.6|4331.2|4319.2|4320.6|4308.6|49
1628236500000|2021-08-06 07:55:00|4320.4|4308.4|4316.6|4304.6|4320.4|4308.4|4310.7|4298.7|4
1628236800000|2021-08-06 08:00:00|4316.9|4304.9|4311.2|4299.2|4322.3|4310.3|4311.1|4299.1|5
1628237100000|2021-08-06 08:05:00|4310.8|4298.8|4305.9|4293.9|4316.7|4303.2|4303.4|4291.4|2
1628237400000|2021-08-06 08:10:00|4305.6|4293.6|4320.4|4308.4|4323.1|4311.1|4304.9|4292.9|1
1628237700000|2021-08-06 08:15:00|4319.4|4307.4|4321.4|4309.4|4321.4|4309.4|4312.4|4300.4|0
1628238000000|2021-08-06 08:20:00|4321.7|4309.7|4316.5|4304.5|4325.7|4313.7|4315.8|4303.8|2
1628238300000|2021-08-06 08:25:00|4316.3|4304.3|4308|4296|4320.8|4308.8|4306.8|4294.8|2
1628238600000|2021-08-06 08:30:00|4307.8|4295.8|4308.5|4296.5|4315|4303|4304.3|4292.3|2
1628238900000|2021-08-06 08:35:00|4307.6|4295.6|4302.5|4290.5|4307.6|4295.6|4299.7|4287.7|2
1628239200000|2021-08-06 08:40:00|4303|4291|4308.6|4296.6|4312.2|4300.2|4302|4290|1
1628239500000|2021-08-06 08:45:00|4308.9|4296.9|4315.8|4303.8|4318.6|4306.6|4308.4|4296.4|14
1628239800000|2021-08-06 08:50:00|4316.1|4304.1|4311|4299|4316.1|4304.1|4307.5|4295.5|15
1628240100000|2021-08-06 08:55:00|4310.7|4298.7|4310.5|4298.5|4317.7|4305.7|4309.5|4297.5|6
1628240400000|2021-08-06 09:00:00|4311.3|4299.3|4318.3|4306.3|4318.8|4306.8|4311|4299|17
1628240700000|2021-08-06 09:05:00|4318.6|4306.6|4321.2|4309.2|4322.5|4310.5|4316.5|4304.5|26
1628241000000|2021-08-06 09:10:00|4320.7|4308.7|4320.6|4308.6|4322|4310|4316.8|4304.8|35
1628241300000|2021-08-06 09:15:00|4320.4|4308.4|4317|4305|4321.8|4309.8|4314.6|4302.6|25
1628241600000|2021-08-06 09:20:00|4316.8|4304.8|4317.3|4305.3|4317.7|4305.7|4315.7|4303.7|27
1628241900000|2021-08-06 09:25:00|4318.4|4306.4|4320.8|4308.8|4326|4314|4317.5|4305.5|46
1628242200000|2021-08-06 09:30:00|4320.5|4308.5|4326.2|4314.2|4326.6|4314.6|4318|4306|13
1628242500000|2021-08-06 09:35:00|4325.7|4313.7|4341.9|4325.9|4344.1|4332.1|4323.5|4311.5|43
1628242800000|2021-08-06 09:40:00|4339.9|4327.9|4350.7|4338.7|4351.2|4339.2|4334.6|4322.6|2
1628243100000|2021-08-06 09:45:00|4350.5|4338.5|4347.7|4335.7|4350.7|4338.7|4345.4|4333.4|40
1628243400000|2021-08-06 09:50:00|4347.4|4335.4|4355.2|4343.2|4356.9|4344.9|4340.2|4328.2|92
1628243700000|2021-08-06 09:55:00|4354.7|4342.7|4372.5|4356.5|4374.2|4362.2|4352.4|4333.7|116
1628476200000|2021-08-09 02:30:00|4328.3|4312.3|4351.4|4335.4|4352.1|4339.1|4318.6|4304.3|60
1628476500000|2021-08-09 02:35:00|4349.1|4337.1|4330.3|4318.3|4354.3|4342.1|4328.1|4316.1|3
1628476800000|2021-08-09 02:40:00|4330.6|4318.6|4317.3|4305.3|4335.5|4320.6|4315.3|4303.3|42
1628477100000|2021-08-09 02:45:00|4317.5|4305.5|4331.3|4319.3|4340.5|4328.5|4314.8|4302.8|29
1628477400000|2021-08-09 02:50:00|4331.5|4319.5|4312|4300|4334|4322|4307.4|4295.4|34
1628477700000|2021-08-09 02:55:00|4312.2|4300.2|4316.7|4304.7|4321.7|4309.7|4311.2|4299.2|2
1628478000000|2021-08-09 03:00:00|4318.2|4306.2|4325.6|4313.6|4331.6|4319.6|4313.2|4301.2|15
1628478300000|2021-08-09 03:05:00|4326.6|4314.6|4343.1|4331.1|4344.4|4332.4|4326.6|4314.6|0
1628478600000|2021-08-09 03:10:00|4342.9|4330.9|4343.6|4331.6|4348.6|4336.6|4335.4|4320.8|4
1628478900000|2021-08-09 03:15:00|4343.1|4331.1|4326.9|4314.9|4348.9|4336.9|4325.4|4313.4|9
1628479200000|2021-08-09 03:20:00|4326.6|4314.6|4338.1|4326.1|4343.4|4329.6|4326.1|4314.1|0
1628479500000|2021-08-09 03:25:00|4337.9|4325.9|4329.6|4317.6|4341.4|4328.4|4328.6|4316.6|5
1628479800000|2021-08-09 03:30:00|4329.9|4317.9|4319.2|4303.2|4332.4|4320.4|4312.1|4300.1|3
1628480100000|2021-08-09 03:35:00|4317.4|4305.4|4318.4|4306.4|4324.9|4311.4|4315.7|4302.2|0
1628480400000|2021-08-09 03:40:00|4318.7|4306.7|4317.9|4305.9|4319.7|4307.7|4309.4|4297.4|7
1628480700000|2021-08-09 03:45:00|4317.7|4305.7|4329.6|4317.6|4333.4|4321.4|4313.2|4301.2|3
1628481000000|2021-08-09 03:50:00|4330.1|4318.1|4327.1|4315.1|4334.1|4322.1|4321.8|4309.8|0
1628481300000|2021-08-09 03:55:00|4327.9|4315.9|4320.8|4308.8|4329.6|4317.6|4318.3|4306.3|1
1628481600000|2021-08-09 04:00:00|4321.1|4309.1|4319.6|4307.6|4324.6|4312.6|4316.1|4304.1|0
1628481900000|2021-08-09 04:05:00|4319.1|4307.1|4321.3|4309.3|4326|4314|4319.1|4306.1|0
1628482200000|2021-08-09 04:10:00|4321.5|4309.5|4317.3|4305.3|4323.8|4311.8|4313.2|4301.2|4
1628482500000|2021-08-09 04:15:00|4317|4305|4325|4313|4327.5|4315.5|4315.5|4303.5|0
1628482800000|2021-08-09 04:20:00|4324.5|4312.5|4322.5|4310.5|4326|4314|4319|4307|1
1628483100000|2021-08-09 04:25:00|4332.2|4320.2|4325.9|4313.9|4333.7|4321.7|4325.9|4313.9|2
1628490600000|2021-08-09 06:30:00|4345.9|4325.9|4337.2|4325.2|4351.1|4337.4|4328.9|4316.9|14
1628490900000|2021-08-09 06:35:00|4336.9|4324.9|4362.9|4346.9|4364.2|4352.2|4336.9|4324.9|8
1628491200000|2021-08-09 06:40:00|4360.4|4348.4|4352.4|4336.4|4362.2|4348.4|4343.2|4329.4|0
1628491500000|2021-08-09 06:45:00|4351.4|4335.4|4348.7|4336.7|4356.4|4342.9|4341.9|4328.1|1
1628491800000|2021-08-09 06:50:00|4348.4|4336.4|4352.9|4340.9|4358.4|4345.6|4342.9|4329.4|7
1628492100000|2021-08-09 06:55:00|4353.1|4341.1|4351.1|4339.1|4354.4|4342.4|4345.9|4332.4|0
1628492400000|2021-08-09 07:00:00|4351.6|4339.6|4359.6|4347.6|4360.8|4347.6|4349.1|4335.4|0
1628492700000|2021-08-09 07:05:00|4359.8|4347.8|4376|4364|4380.6|4368.6|4359.8|4347.8|17
1628493000000|2021-08-09 07:10:00|4376.5|4364.5|4389.6|4377.6|4390.9|4378.9|4376.5|4364.5|48
1628493300000|2021-08-09 07:15:00|4389.1|4377.1|4381.8|4369.8|4394.8|4382.8|4380.8|4368.8|16
1628493600000|2021-08-09 07:20:00|4382.8|4370.8|4387.5|4375.5|4388.8|4376.8|4373.3|4361.3|0
1628493900000|2021-08-09 07:25:00|4387|4375|4396.7|4384.7|4403.3|4391.3|4385.8|4373.8|7
1628494200000|2021-08-09 07:30:00|4397|4385|4398.2|4386.2|4399.8|4387.8|4391.7|4379.7|0
1628494500000|2021-08-09 07:35:00|4398|4386|4395.9|4383.9|4404.2|4392.2|4394.6|4380.1|8
1628494800000|2021-08-09 07:40:00|4396.4|4384.4|4384.9|4372.9|4399.4|4386.1|4384.9|4372.9|2
1628495100000|2021-08-09 07:45:00|4384.7|4372.7|4384.4|4372.4|4388.9|4376.9|4378.7|4365.6|5
1628495400000|2021-08-09 07:50:00|4383.1|4371.1|4382.9|4370.9|4385.4|4373.4|4380.9|4368.9|0
1628495700000|2021-08-09 07:55:00|4383.1|4371.1|4388.3|4376.3|4392.6|4378.8|4382.9|4370.9|2
1628496000000|2021-08-09 08:00:00|4386.8|4374.8|4375.1|4363.1|4387.3|4375.3|4371.1|4359.1|1
1628496300000|2021-08-09 08:05:00|4375.4|4363.4|4371.8|4359.8|4379.6|4367.6|4369.1|4357.1|1
1628496600000|2021-08-09 08:10:00|4372.1|4360.1|4353.4|4341.4|4374.6|4361.8|4348.1|4336.1|3
1628496900000|2021-08-09 08:15:00|4351.9|4339.9|4353.3|4341.3|4363.1|4351.1|4347.8|4335.8|0
1628497200000|2021-08-09 08:20:00|4352.8|4340.8|4351.1|4339.1|4358.6|4346.6|4349.8|4337.8|0
1628497500000|2021-08-09 08:25:00|4351.3|4339.3|4353|4341|4361.1|4349.1|4351.3|4339.3|0
1628497800000|2021-08-09 08:30:00|4353.5|4341.5|4363.5|4351.5|4364.8|4352.8|4350.8|4338.8|5
1628498100000|2021-08-09 08:35:00|4364|4352|4344|4332|4371|4359|4343.5|4331.5|1
1628498400000|2021-08-09 08:40:00|4343.8|4331.8|4360.3|4344.3|4361.5|4347.5|4343.5|4331.5|1
1628498700000|2021-08-09 08:45:00|4357.8|4345.8|4356.2|4344.2|4359.3|4345.8|4352.8|4340|0
1628499000000|2021-08-09 08:50:00|4356.5|4344.5|4356.7|4344.7|4363|4349.5|4352.2|4340.2|0
1628499300000|2021-08-09 08:55:00|4357|4345|4345.7|4333.7|4358.5|4346.5|4345.7|4333.7|0
1628499600000|2021-08-09 09:00:00|4346|4334|4320.5|4308.5|4347.5|4335.5|4316.5|4304.5|182
1628499900000|2021-08-09 09:05:00|4322|4310|4322|4310|4328.5|4316.5|4319|4307|9
1628500200000|2021-08-09 09:10:00|4322.3|4310.3|4329.5|4317.5|4333.8|4318.8|4321.2|4309.2|5
1628500500000|2021-08-09 09:15:00|4330.6|4318.6|4333.8|4321.8|4337.1|4325.1|4329.3|4317.3|17
1628500800000|2021-08-09 09:20:00|4332.6|4320.6|4329.8|4317.8|4343|4331|4329.3|4317.3|21
1628501100000|2021-08-09 09:25:00|4329.2|4317.2|4338|4322|4338|4324.3|4327|4315|11
1628501400000|2021-08-09 09:30:00|4336.3|4324.3|4339.5|4327.5|4343|4331|4335.5|4322|0
1628501700000|2021-08-09 09:35:00|4339|4327|4329.9|4317.9|4340.2|4328.2|4329.6|4317.6|2
1628502000000|2021-08-09 09:40:00|4330.1|4318.1|4319.4|4307.4|4331.1|4319.1|4318.8|4306.8|95
1628502300000|2021-08-09 09:45:00|4319.1|4307.1|4310.1|4298.1|4319.9|4307.9|4306.5|4294|97
1628502600000|2021-08-09 09:50:00|4309.8|4297.8|4289.5|4277.5|4310.3|4298.3|4288.4|4276.4|67
1628502900000|2021-08-09 09:55:00|4290.3|4278.3|4272.6|4256.6|4291|4279|4270.3|4256.6|142
1628649000000|2021-08-11 02:30:00|4370.4|4354.4|4366.3|4354.3|4374|4362|4350.1|4335.3|46
1628649300000|2021-08-11 02:35:00|4366|4354|4369.1|4353.1|4377.3|4365.1|4354.5|4341.2|37
1628649600000|2021-08-11 02:40:00|4369|4357|4377.1|4365.1|4379.4|4366.6|4358|4345.3|48
1628649900000|2021-08-11 02:45:00|4377.4|4365.4|4373.4|4361.4|4384.6|4372.6|4370.1|4358.1|15
1628650200000|2021-08-11 02:50:00|4373.6|4361.6|4366.9|4354.9|4374.4|4362.4|4364.6|4352.6|26
1628650500000|2021-08-11 02:55:00|4367.2|4355.2|4381.6|4369.6|4390.6|4377.9|4367.2|4355.2|37
1628650800000|2021-08-11 03:00:00|4383.1|4371.1|4393.3|4381.3|4397.6|4385.6|4381.1|4369.1|3
1628651100000|2021-08-11 03:05:00|4393.8|4381.8|4404.1|4392.1|4407.1|4394.9|4393|4381|22
1628651400000|2021-08-11 03:10:00|4404.6|4392.6|4405.2|4393.2|4409.3|4397.3|4403.5|4390.4|23
1628651700000|2021-08-11 03:15:00|4406.4|4390.4|4398.8|4386.8|4407.4|4394.5|4394.4|4382.2|1
1628652000000|2021-08-11 03:20:00|4399.3|4387.3|4400.8|4388.8|4401.9|4389.8|4389.6|4376.8|0
1628652300000|2021-08-11 03:25:00|4401.3|4389.3|4400.5|4388.5|4404.8|4392.8|4397.8|4385.8|14
1628652600000|2021-08-11 03:30:00|4401|4389|4402.4|4390.4|4403.8|4391.8|4394.1|4382.1|13
1628652900000|2021-08-11 03:35:00|4402.6|4390.6|4403.2|4391.2|4409.8|4397.8|4396.6|4384.6|21
1628653200000|2021-08-11 03:40:00|4402.5|4390.5|4406.7|4394.7|4408.6|4396.6|4401.2|4389.2|21
1628653500000|2021-08-11 03:45:00|4406.4|4394.4|4411.7|4399.7|4411.7|4399.7|4405.9|4393.9|29
1628653800000|2021-08-11 03:50:00|4412|4400|4404.2|4392.2|4412|4400|4401.5|4389.5|6
1628654100000|2021-08-11 03:55:00|4404.4|4392.4|4393.7|4381.7|4405.7|4393.7|4391.9|4379.9|10
1628654400000|2021-08-11 04:00:00|4394.2|4382.2|4384.9|4372.9|4395.8|4382.2|4383|4371|15
1628654700000|2021-08-11 04:05:00|4384.7|4372.7|4387.2|4375.2|4389.4|4377.4|4384.6|4372.6|8
1628655000000|2021-08-11 04:10:00|4388|4376|4395.3|4383.3|4397.9|4385.9|4387.8|4375.8|25
1628655300000|2021-08-11 04:15:00|4395.6|4383.6|4395.7|4383.7|4397.1|4385.1|4391.8|4378|7
1628655600000|2021-08-11 04:20:00|4396|4384|4400.1|4388.1|4401.3|4389.3|4394.3|4382.3|11
1628655900000|2021-08-11 04:25:00|4400.3|4388.3|4394.2|4382.2|4402.9|4390.9|4393.9|4381.9|28
1628663400000|2021-08-11 06:30:00|4454.7|4434.7|4523.9|4511.9|4523.9|4511.9|4454.7|4434.7|88
1628663700000|2021-08-11 06:35:00|4524.1|4512.1|4525.8|4513.8|4551.5|4537.7|4517.1|4505.1|55
1628664000000|2021-08-11 06:40:00|4525.6|4513.6|4528.4|4512.4|4534.4|4522.4|4521.4|4507.8|40
1628664300000|2021-08-11 06:45:00|4523.9|4511.9|4511|4499|4529.9|4517.9|4510.6|4498.6|28
1628664600000|2021-08-11 06:50:00|4512|4500|4519.5|4507.5|4521.7|4509.7|4512|4500|21
1628664900000|2021-08-11 06:55:00|4519.8|4507.8|4517.7|4505.7|4521.7|4509.7|4512.2|4500.2|69
1628665200000|2021-08-11 07:00:00|4520.2|4504.2|4516.2|4504.2|4520.9|4507.4|4510.2|4498.2|39
1628665500000|2021-08-11 07:05:00|4516.5|4504.5|4518.3|4506.3|4519.3|4507.3|4512.3|4500.3|13
1628665800000|2021-08-11 07:10:00|4518.5|4506.5|4505|4493|4523.1|4511.1|4503.8|4491.8|15
1628666100000|2021-08-11 07:15:00|4504.8|4492.8|4519|4507|4519|4507|4504.8|4492.8|2
1628666400000|2021-08-11 07:20:00|4518.5|4506.5|4514.4|4502.4|4523.4|4511.4|4514.4|4502.4|30
1628666700000|2021-08-11 07:25:00|4513.9|4501.9|4520.2|4508.2|4522.3|4510.3|4510.2|4498.2|42
1628667000000|2021-08-11 07:30:00|4520.4|4508.4|4512.4|4500.4|4523.9|4511.9|4510.8|4498.8|3
1628667300000|2021-08-11 07:35:00|4512.1|4500.1|4519.2|4507.2|4521.7|4509.7|4510.9|4498.9|2
1628667600000|2021-08-11 07:40:00|4519|4507|4518.6|4506.6|4525.9|4513.9|4516.9|4504.9|0
1628667900000|2021-08-11 07:45:00|4517.8|4505.8|4523.9|4511.9|4525.1|4513.1|4516.9|4504.9|10
1628668200000|2021-08-11 07:50:00|4525.9|4513.9|4524.3|4512.3|4525.9|4513.9|4518.9|4506.9|1
1628668500000|2021-08-11 07:55:00|4523.8|4511.8|4520.5|4508.5|4526.1|4514.1|4516.8|4504.8|4
1628668800000|2021-08-11 08:00:00|4521.3|4509.3|4532.7|4520.7|4533.4|4521.4|4517.2|4505.2|76
1628669100000|2021-08-11 08:05:00|4532.4|4520.4|4534.2|4522.2|4536.8|4524.8|4530.9|4518.9|29
1628669400000|2021-08-11 08:10:00|4534|4522|4524.5|4512.5|4538.5|4526.5|4523.4|4511.4|13
1628669700000|2021-08-11 08:15:00|4523.8|4511.8|4523.7|4511.7|4527.2|4515.2|4519.6|4507.6|8
1628670000000|2021-08-11 08:20:00|4524.2|4512.2|4520.6|4508.6|4525.2|4513.2|4519.4|4507.4|0
1628670300000|2021-08-11 08:25:00|4520.8|4508.8|4530.6|4518.6|4535.1|4523.1|4520.6|4508.6|8
1628670600000|2021-08-11 08:30:00|4530.8|4518.8|4530.1|4518.1|4542.6|4530.6|4530.1|4518.1|12
1628670900000|2021-08-11 08:35:00|4532|4520|4535.6|4523.6|4537.6|4525.6|4528.1|4516.1|0
1628671200000|2021-08-11 08:40:00|4535.1|4523.1|4539.3|4527.3|4543|4531|4535.1|4523.1|8
1628671500000|2021-08-11 08:45:00|4541.3|4529.3|4528.5|4516.5|4553.9|4541.9|4528.5|4516.5|6
1628671800000|2021-08-11 08:50:00|4528.7|4516.7|4543.4|4531.4|4545.6|4533.6|4528.7|4516.7|3
1628672100000|2021-08-11 08:55:00|4543.6|4531.6|4542.2|4530.2|4555.8|4543.8|4537.8|4525.8|71
1628672400000|2021-08-11 09:00:00|4542.7|4530.7|4535.7|4523.7|4544.7|4532.7|4532.2|4520.2|0
1628672700000|2021-08-11 09:05:00|4535.3|4523.3|4539.4|4527.4|4540.2|4528.2|4531.7|4519.7|12
1628673000000|2021-08-11 09:10:00|4538.6|4526.6|4546.2|4534.2|4546.3|4534.3|4537.7|4525.7|21
1628673300000|2021-08-11 09:15:00|4545.9|4533.9|4546.7|4534.7|4552.2|4540.2|4541.5|4529.5|77
1628673600000|2021-08-11 09:20:00|4546.5|4534.5|4546.2|4534.2|4553.7|4541.7|4543.7|4531.7|21
1628673900000|2021-08-11 09:25:00|4545.9|4533.9|4542.3|4530.3|4546.2|4534.2|4533|4521|17
1628674200000|2021-08-11 09:30:00|4542|4530|4552.1|4540.1|4557.4|4545.4|4541.2|4529.2|46
1628674500000|2021-08-11 09:35:00|4552.5|4540.5|4567.7|4555.7|4567.7|4555.7|4552.5|4540.5|16
1628674800000|2021-08-11 09:40:00|4567.9|4555.9|4575.6|4563.6|4583.9|4570.2|4567.6|4555.6|27
1628675100000|2021-08-11 09:45:00|4574.2|4562.2|4598.5|4586.5|4599.1|4587.1|4572.6|4559.1|9
1628675400000|2021-08-11 09:50:00|4598|4586|4595.7|4583.7|4603.6|4591.6|4592.5|4580.5|13
1628675700000|2021-08-11 09:55:00|4595.4|4583.4|4569.7|4549.7|4603.2|4591.2|4555.5|4542|39
1628735400000|2021-08-12 02:30:00|4542.6|4526.6|4530.4|4518.4|4549|4537|4518.7|4506.7|76
1628735700000|2021-08-12 02:35:00|4537.4|4525.4|4535.5|4523.5|4539.4|4527.4|4527.4|4515.4|88
1628736000000|2021-08-12 02:40:00|4535.9|4523.9|4526.5|4514.5|4536.5|4524.5|4523.8|4511.8|60
1628736300000|2021-08-12 02:45:00|4526.3|4514.3|4517.8|4505.8|4527.7|4515.7|4513.5|4501.5|76
1628736600000|2021-08-12 02:50:00|4517.6|4505.6|4541|4529|4542.7|4530.7|4517|4504.7|10
1628736900000|2021-08-12 02:55:00|4540.5|4528.5|4540|4528|4556.6|4544.6|4537|4525|28
1628737200000|2021-08-12 03:00:00|4539.7|4527.7|4526.3|4514.3|4539.9|4527.9|4522.3|4510.3|29
1628737500000|2021-08-12 03:05:00|4526.6|4514.6|4512.6|4500.6|4526.6|4514.6|4510.8|4498.8|44
1628737800000|2021-08-12 03:10:00|4512.8|4500.8|4511.1|4499.1|4522.1|4510.1|4511.1|4499.1|85
1628738100000|2021-08-12 03:15:00|4511.6|4499.6|4512.5|4500.5|4516.5|4504.5|4508.7|4496.7|4
1628738400000|2021-08-12 03:20:00|4512.3|4500.3|4519.5|4507.5|4519.5|4507.5|4510|4498|52
1628738700000|2021-08-12 03:25:00|4520.7|4508.7|4520.7|4508.7|4531.1|4516.7|4516.6|4504.6|18
1628739000000|2021-08-12 03:30:00|4519.9|4507.9|4518.5|4506.5|4521.7|4509.7|4515.4|4503.4|6
1628739300000|2021-08-12 03:35:00|4517.7|4505.7|4525.6|4513.6|4528.9|4516.9|4515.4|4503.4|55
1628739600000|2021-08-12 03:40:00|4525.9|4513.9|4519.6|4507.6|4526.4|4514.4|4518.3|4506.3|0
1628739900000|2021-08-12 03:45:00|4520.1|4508.1|4519|4507|4520.1|4508.1|4516|4504|18
1628740200000|2021-08-12 03:50:00|4519.3|4507.3|4519.8|4507.8|4525.1|4513.1|4519.3|4507.3|2
1628740500000|2021-08-12 03:55:00|4518.8|4506.8|4519.7|4507.7|4519.8|4507.8|4510.4|4498.4|57
1628740800000|2021-08-12 04:00:00|4520.2|4508.2|4513.4|4501.4|4521.7|4509.7|4510.4|4495|38
1628741100000|2021-08-12 04:05:00|4514.4|4502.4|4516|4504|4521|4509|4511.7|4499.7|7
1628741400000|2021-08-12 04:10:00|4516.2|4504.2|4520.2|4508.2|4521.8|4509.8|4515.7|4503.7|21
1628741700000|2021-08-12 04:15:00|4519.7|4507.7|4523|4511|4523.8|4511.8|4517.7|4505.7|10
1628742000000|2021-08-12 04:20:00|4523.8|4511.8|4521.4|4509.4|4523.8|4511.8|4517.9|4505.9|20
1628742300000|2021-08-12 04:25:00|4521.1|4509.1|4520.2|4508.2|4521.3|4509.3|4518.1|4506.1|26
1628749800000|2021-08-12 06:30:00|4541.5|4525.5|4539.5|4527.5|4546|4534|4525|4513|9
1628750100000|2021-08-12 06:35:00|4539.3|4527.3|4546.5|4534.5|4562.2|4549.5|4539.3|4527.3|5
1628750400000|2021-08-12 06:40:00|4545.2|4533.2|4544.3|4532.3|4551.6|4539.6|4542.8|4530.8|12
1628750700000|2021-08-12 06:45:00|4544.1|4532.1|4536.4|4524.4|4544.1|4532.1|4532.9|4520.9|18
1628751000000|2021-08-12 06:50:00|4537.4|4525.4|4539.5|4527.5|4544.2|4530.7|4534.7|4521.7|9
1628751300000|2021-08-12 06:55:00|4540.1|4528.1|4538.1|4526.1|4542.7|4530.7|4533.8|4521.8|51
1628751600000|2021-08-12 07:00:00|4538.4|4526.4|4546.2|4534.2|4550.8|4538.8|4537.4|4525.4|134
1628751900000|2021-08-12 07:05:00|4546.4|4534.4|4545.4|4533.4|4548.5|4536.5|4542.3|4530.3|48
1628752200000|2021-08-12 07:10:00|4545.7|4533.7|4541|4529|4547.9|4535.9|4538.9|4526.9|42
1628752500000|2021-08-12 07:15:00|4540.2|4528.2|4545.8|4533.8|4546.6|4534.6|4540.2|4528.2|3
1628752800000|2021-08-12 07:20:00|4546.1|4534.1|4551.6|4539.6|4553.9|4541.9|4545.8|4533.8|27
1628753100000|2021-08-12 07:25:00|4551.4|4539.4|4578.6|4566.6|4579.1|4567.1|4549.1|4537.1|80
1628753400000|2021-08-12 07:30:00|4581.1|4569.1|4576.9|4564.9|4587.3|4575.3|4575.4|4563.4|37
1628753700000|2021-08-12 07:35:00|4577.4|4565.4|4570|4558|4579.9|4567.9|4563|4551|16
1628754000000|2021-08-12 07:40:00|4570.5|4558.5|4576.1|4564.1|4584.3|4572.3|4569.5|4557.5|11
1628754300000|2021-08-12 07:45:00|4576.6|4564.6|4572.6|4560.6|4583.1|4571.1|4572.6|4560.6|16
1628754600000|2021-08-12 07:50:00|4573.6|4561.6|4573.7|4561.7|4575.4|4563.4|4570.2|4558.2|21
1628754900000|2021-08-12 07:55:00|4573.4|4561.4|4576|4564|4576|4564|4572.7|4560.7|33
1628755200000|2021-08-12 08:00:00|4575.7|4563.7|4583|4571|4586|4574|4575.4|4563.4|40
1628755500000|2021-08-12 08:05:00|4582.8|4570.8|4578|4566|4586.8|4574.8|4575|4563|22
1628755800000|2021-08-12 08:10:00|4578.2|4566.2|4601.4|4589.4|4605.8|4593.8|4578.2|4566.2|72
1628756100000|2021-08-12 08:15:00|4601.2|4589.2|4592.3|4580.3|4603.9|4591.9|4589.6|4577.6|3
1628756400000|2021-08-12 08:20:00|4590.9|4578.9|4584.8|4572.8|4592|4580|4582.1|4570.1|14
1628756700000|2021-08-12 08:25:00|4585.3|4573.3|4584.9|4572.9|4588.3|4576.3|4581.8|4569.8|3
1628757000000|2021-08-12 08:30:00|4584.4|4572.4|4566.7|4554.7|4586.9|4574.9|4556.4|4544.4|86
1628757300000|2021-08-12 08:35:00|4565.7|4553.7|4563.9|4551.9|4571.2|4559.2|4563.4|4551.4|11
1628757600000|2021-08-12 08:40:00|4564.2|4552.2|4553.1|4541.1|4564.2|4552.2|4551.7|4539.7|39
1628757900000|2021-08-12 08:45:00|4554.3|4542.3|4573.3|4561.3|4576.3|4564.3|4548.1|4536.1|32
1628758200000|2021-08-12 08:50:00|4574.1|4562.1|4566.9|4554.9|4576.6|4564.6|4566.9|4554.9|68
1628758500000|2021-08-12 08:55:00|4567.7|4555.7|4566.2|4554.2|4569.7|4557.7|4560.9|4548.9|3
1628758800000|2021-08-12 09:00:00|4565.7|4553.7|4563.6|4551.6|4565.7|4553.7|4557.9|4545.9|41
1628759100000|2021-08-12 09:05:00|4563.9|4551.9|4570.3|4558.3|4570.3|4558.3|4560|4548|33
1628759400000|2021-08-12 09:10:00|4570.6|4558.6|4564.8|4552.8|4571.5|4559.5|4563.1|4551.1|44
1628759700000|2021-08-12 09:15:00|4564.6|4552.6|4567.8|4555.8|4567.8|4555.8|4558.1|4546.1|32
1628760000000|2021-08-12 09:20:00|4566.8|4554.8|4566.2|4554.2|4567.5|4555.5|4559.4|4547.4|25
1628760300000|2021-08-12 09:25:00|4566|4554|4557.8|4545.8|4568|4556|4557.7|4545.7|37
1628760600000|2021-08-12 09:30:00|4558.3|4546.3|4543.4|4531.4|4561.5|4549.5|4540.7|4528.7|75
1628760900000|2021-08-12 09:35:00|4543.7|4531.7|4550.9|4538.9|4556.3|4544.3|4543.7|4531.7|20
1628761200000|2021-08-12 09:40:00|4548.6|4536.6|4548.1|4536.1|4550.6|4538.6|4546.6|4534.6|19
1628761500000|2021-08-12 09:45:00|4548.4|4536.4|4539.2|4527.2|4548.4|4536.4|4538.9|4526.9|96
1628761800000|2021-08-12 09:50:00|4539.5|4527.5|4537|4525|4542.4|4530.4|4537|4525|46
1628762100000|2021-08-12 09:55:00|4537.2|4525.2|4516.4|4504.4|4537.4|4525.4|4515.4|4503.4|238
1628821800000|2021-08-13 02:30:00|4498.7|4478.7|4504|4492|4504.6|4492.6|4493.9|4478.7|79
1628822100000|2021-08-13 02:35:00|4504.3|4492.3|4502.3|4490.3|4507.6|4495.6|4498.1|4484.6|53
1628822400000|2021-08-13 02:40:00|4503|4491|4495.7|4483.7|4504.1|4491.8|4491.7|4479.7|30
1628822700000|2021-08-13 02:45:00|4495.2|4483.2|4491.7|4479.7|4499.7|4487.7|4491.5|4479.5|12
1628823000000|2021-08-13 02:50:00|4491.2|4479.2|4474.4|4462.4|4492.1|4480.1|4474.2|4462.2|76
1628823300000|2021-08-13 02:55:00|4474.9|4462.9|4466.9|4454.9|4477.7|4465.7|4463.9|4451.9|47
1628823600000|2021-08-13 03:00:00|4466.7|4454.7|4468.7|4456.7|4476.2|4464.2|4460.9|4448.9|48
1628823900000|2021-08-13 03:05:00|4469.1|4457.1|4475.5|4463.5|4482.1|4468.1|4466.9|4454.9|69
1628824200000|2021-08-13 03:10:00|4475|4463|4479.8|4467.8|4480.6|4468.6|4469.1|4457.1|44
1628824500000|2021-08-13 03:15:00|4479.5|4467.5|4474.9|4462.9|4481.3|4469.3|4470.8|4458.8|63
1628824800000|2021-08-13 03:20:00|4475.4|4463.4|4465.6|4453.6|4475.4|4463.4|4464.2|4452.2|80
1628825100000|2021-08-13 03:25:00|4465.9|4453.9|4459.9|4447.9|4467|4455|4455.7|4443.7|26
1628825400000|2021-08-13 03:30:00|4459.6|4447.6|4466|4454|4473.2|4461.2|4459.1|4447.1|2
1628825700000|2021-08-13 03:35:00|4466.5|4454.5|4461.5|4449.5|4469|4457|4461.2|4449.2|19
1628826000000|2021-08-13 03:40:00|4461.9|4449.9|4461.8|4449.8|4466|4454|4460.8|4448.8|37
1628826300000|2021-08-13 03:45:00|4461.6|4449.6|4457.8|4445.8|4461.8|4449.8|4456|4444|0
1628826600000|2021-08-13 03:50:00|4457.6|4445.6|4459.8|4447.8|4459.8|4447.8|4456.8|4444.8|0
1628826900000|2021-08-13 03:55:00|4459.6|4447.6|4467.6|4455.6|4470.9|4458.9|4458.1|4446.1|1
1628827200000|2021-08-13 04:00:00|4467.1|4455.1|4469.9|4457.9|4476.6|4464.6|4466.6|4454.6|10
1628827500000|2021-08-13 04:05:00|4470.3|4458.3|4466.6|4454.6|4473|4461|4464.6|4452.6|7
1628827800000|2021-08-13 04:10:00|4466.8|4454.8|4460.1|4448.1|4469.2|4457.2|4460.1|4448.1|7
1628828100000|2021-08-13 04:15:00|4460.8|4448.8|4463.1|4451.1|4466.7|4454.7|4460.8|4448.8|3
1628828400000|2021-08-13 04:20:00|4463.4|4451.4|4456.7|4444.7|4465.1|4453.1|4456.1|4444.1|10
1628828700000|2021-08-13 04:25:00|4457.4|4445.4|4456.6|4444.6|4459.6|4447.6|4455.4|4443.4|14
1628836200000|2021-08-13 06:30:00|4457.9|4445.9|4486.9|4474.9|4488.9|4476.9|4451.5|4439.5|43
1628836500000|2021-08-13 06:35:00|4486.7|4474.7|4480|4468|4490.2|4477.7|4479.4|4467.2|2
1628836800000|2021-08-13 06:40:00|4480.3|4468.3|4493.8|4477.8|4494.5|4479.2|4476.9|4464.9|63
1628837100000|2021-08-13 06:45:00|4494.1|4478.1|4495.1|4483.1|4502.2|4490.2|4491.1|4477.8|0
1628837400000|2021-08-13 06:50:00|4494.6|4482.6|4492.1|4480.1|4495.9|4483.9|4489.8|4477.8|3
1628837700000|2021-08-13 06:55:00|4491.8|4479.8|4491.2|4479.2|4494|4482|4490.4|4478.4|30
1628838000000|2021-08-13 07:00:00|4491.6|4479.6|4492.2|4480.2|4493.5|4481.5|4486.6|4474.6|29
1628838300000|2021-08-13 07:05:00|4492.7|4480.7|4490.3|4478.3|4493.8|4481.8|4488.7|4476.7|0
1628838600000|2021-08-13 07:10:00|4489|4477|4484.7|4472.7|4489.8|4477.8|4483.6|4471.6|14
1628838900000|2021-08-13 07:15:00|4485.1|4473.1|4478.3|4466.3|4485.9|4473.9|4477.9|4465.9|46
1628839200000|2021-08-13 07:20:00|4478.6|4466.6|4486|4474|4486.5|4474.5|4477.3|4465.3|36
1628839500000|2021-08-13 07:25:00|4485.6|4473.6|4484|4472|4486.5|4474.5|4483.5|4471.5|7
1628839800000|2021-08-13 07:30:00|4484.3|4472.3|4482|4470|4484.3|4472.3|4480.5|4468.5|20
1628840100000|2021-08-13 07:35:00|4481.2|4469.2|4486.7|4474.7|4492.3|4480.3|4481.2|4469.2|17
1628840400000|2021-08-13 07:40:00|4487.2|4475.2|4485|4473|4488.7|4476.7|4485|4473|0
1628840700000|2021-08-13 07:45:00|4484.7|4472.7|4491.8|4479.8|4491.8|4479.8|4484.5|4472.5|4
1628841000000|2021-08-13 07:50:00|4493.4|4481.4|4491.9|4479.9|4494|4482|4490.5|4478.5|19
1628841300000|2021-08-13 07:55:00|4490.9|4478.9|4486.2|4474.2|4491.7|4479.7|4484.6|4472.6|14
1628841600000|2021-08-13 08:00:00|4485.7|4473.7|4508.9|4496.9|4513.7|4501.7|4485.7|4473.7|134
1628841900000|2021-08-13 08:05:00|4509.4|4497.4|4512.6|4500.6|4517.4|4505.4|4504.2|4492.2|20
1628842200000|2021-08-13 08:10:00|4513.4|4501.4|4508.6|4496.6|4516.3|4504.3|4507.1|4495.1|16
1628842500000|2021-08-13 08:15:00|4507.9|4495.9|4508.7|4496.7|4510.1|4498.1|4499.8|4487.8|16
1628842800000|2021-08-13 08:20:00|4509.7|4497.7|4512.4|4500.4|4512.7|4500.7|4506.4|4494.4|3
1628843100000|2021-08-13 08:25:00|4512.2|4500.2|4511.2|4499.2|4512.2|4500.2|4506.7|4494.7|6
1628843400000|2021-08-13 08:30:00|4512.2|4500.2|4516.7|4504.7|4521.2|4509.2|4511.2|4499.2|1
1628843700000|2021-08-13 08:35:00|4517.2|4505.2|4507.4|4495.4|4517.7|4505.7|4504.7|4492.7|10
1628844000000|2021-08-13 08:40:00|4507.2|4495.2|4525.5|4513.5|4527.7|4515.7|4506.4|4494.4|0
1628844300000|2021-08-13 08:45:00|4525.3|4513.3|4522.8|4510.8|4525.7|4513.7|4520.2|4508.2|4
1628844600000|2021-08-13 08:50:00|4522.5|4510.5|4519.3|4507.3|4523.3|4511.3|4517.5|4505.5|7
1628844900000|2021-08-13 08:55:00|4518.2|4506.2|4524.3|4512.3|4524.3|4512.3|4515.7|4503.7|86
1628845200000|2021-08-13 09:00:00|4523.8|4511.8|4521.2|4509.2|4524.9|4512.9|4515.9|4503.9|36
1628845500000|2021-08-13 09:05:00|4521.6|4509.6|4520.2|4508.2|4522.2|4510.2|4518.7|4506.7|7
1628845800000|2021-08-13 09:10:00|4520.6|4508.6|4523.7|4511.7|4529.2|4517.2|4520.6|4508.6|34
1628846100000|2021-08-13 09:15:00|4524.2|4512.2|4522.2|4510.2|4524.6|4512.6|4521.7|4509.7|6
1628846400000|2021-08-13 09:20:00|4521.9|4509.9|4529.5|4517.5|4529.8|4517.8|4521.6|4509.6|33
1628846700000|2021-08-13 09:25:00|4529.2|4517.2|4533.5|4521.5|4535.5|4523.5|4527.2|4515.2|2
1628847000000|2021-08-13 09:30:00|4533.8|4521.8|4526.5|4514.5|4536.8|4524.8|4523.7|4511.7|10
1628847300000|2021-08-13 09:35:00|4527.9|4515.9|4528|4516|4535.8|4523.8|4524.4|4512.4|21
1628847600000|2021-08-13 09:40:00|4528.3|4516.3|4539.1|4527.1|4542.5|4530.5|4528.3|4516.3|47
1628847900000|2021-08-13 09:45:00|4539|4527|4545.1|4533.1|4551.1|4539.1|4538.6|4526.6|71
1628848200000|2021-08-13 09:50:00|4544.3|4532.3|4544|4532|4544.5|4532.5|4539.6|4527.6|42
1628848500000|2021-08-13 09:55:00|4544.1|4532.1|4555|4543|4556.3|4544.3|4544|4532|139
1629081000000|2021-08-16 02:30:00|4590.8|4570.8|4601.6|4589.6|4607.1|4592.6|4573.3|4556.2|7
1629081300000|2021-08-16 02:35:00|4601.7|4589.7|4603.2|4591.2|4623.2|4611.2|4600.8|4587.3|12
1629081600000|2021-08-16 02:40:00|4603.6|4591.6|4605.4|4593.4|4621|4608.5|4602.6|4590|3
1629081900000|2021-08-16 02:45:00|4605|4593|4610.1|4598.1|4613.4|4598.1|4601.1|4587|8
1629082200000|2021-08-16 02:50:00|4609.6|4597.6|4611.8|4599.8|4613.7|4599.8|4603.5|4589.4|3
1629082500000|2021-08-16 02:55:00|4611.5|4599.5|4613.6|4597.6|4624.1|4609|4610.2|4594.7|20
1629082800000|2021-08-16 03:00:00|4613.2|4597.2|4601.1|4589.1|4616|4604|4600.6|4588.6|5
1629083100000|2021-08-16 03:05:00|4600.7|4588.7|4606.9|4590.9|4608|4593.5|4598.3|4586.3|6
1629083400000|2021-08-16 03:10:00|4606.2|4594.2|4603.8|4591.8|4608.3|4594.4|4601.3|4589.3|0
1629083700000|2021-08-16 03:15:00|4603.3|4591.3|4615.5|4603.5|4617.4|4605.4|4602.9|4589.9|5
1629084000000|2021-08-16 03:20:00|4615.6|4603.6|4637.3|4625.3|4638.3|4626.3|4615.6|4602.4|13
1629084300000|2021-08-16 03:25:00|4637.9|4625.9|4628.1|4616.1|4637.9|4625.9|4624|4609.2|0
1629084600000|2021-08-16 03:30:00|4627.4|4615.4|4637.3|4625.3|4643|4631|4627.4|4615.4|38
1629084900000|2021-08-16 03:35:00|4637.2|4625.2|4638.5|4626.5|4640.4|4628.4|4634.8|4622.8|19
1629085200000|2021-08-16 03:40:00|4638.4|4626.4|4651.3|4639.3|4654.1|4642.1|4637.7|4625.7|17
1629085500000|2021-08-16 03:45:00|4650.9|4638.9|4648.1|4636.1|4659.2|4647.2|4646.1|4633.1|176
1629085800000|2021-08-16 03:50:00|4647.6|4635.6|4652.7|4640.7|4655.7|4642|4647.6|4634.7|1
1629086100000|2021-08-16 03:55:00|4652.3|4640.3|4648.7|4636.7|4654.8|4642.8|4646.3|4634.3|7
1629086400000|2021-08-16 04:00:00|4648.5|4636.5|4647.2|4635.2|4657.5|4644.8|4643.3|4631.3|0
1629086700000|2021-08-16 04:05:00|4647.3|4635.3|4645|4633|4647.3|4635.3|4642.4|4630.4|16
1629087000000|2021-08-16 04:10:00|4645.4|4633.4|4635.2|4623.2|4647.3|4635.3|4632.4|4620.4|11
1629087300000|2021-08-16 04:15:00|4635.3|4623.3|4631|4619|4640|4628|4630.5|4618.5|14
1629087600000|2021-08-16 04:20:00|4630.6|4618.6|4620.6|4608.6|4637.5|4625.5|4620.1|4608.1|6
1629087900000|2021-08-16 04:25:00|4620.5|4608.5|4630.1|4618.1|4630.1|4618.1|4616.6|4604.6|8
1629095400000|2021-08-16 06:30:00|4599.9|4587.9|4595.1|4583.1|4611.4|4591.4|4591.4|4571.4|53
1629095700000|2021-08-16 06:35:00|4595|4583|4600.5|4588.5|4606.5|4592.3|4594|4580.9|8
1629096000000|2021-08-16 06:40:00|4600.1|4588.1|4605.3|4593.3|4605.3|4593.3|4597.1|4585.1|49
1629096300000|2021-08-16 06:45:00|4605.7|4593.7|4582.6|4570.6|4606.9|4594.9|4582.2|4570.2|106
1629096600000|2021-08-16 06:50:00|4582.9|4570.9|4578.8|4566.8|4586.6|4572.8|4577.8|4565.8|59
1629096900000|2021-08-16 06:55:00|4578.9|4566.9|4582|4566|4586.9|4574.9|4572.8|4560.8|17
1629097200000|2021-08-16 07:00:00|4581.5|4565.5|4578.6|4566.6|4582|4569.9|4574.8|4562.8|34
1629097500000|2021-08-16 07:05:00|4579|4567|4573.2|4561.2|4579|4567|4570.2|4558.2|19
1629097800000|2021-08-16 07:10:00|4572.5|4560.5|4585.3|4573.3|4586.2|4574.2|4572.1|4560.1|46
1629098100000|2021-08-16 07:15:00|4584.7|4572.7|4593.7|4581.7|4595.9|4581.7|4582.7|4570.7|11
1629098400000|2021-08-16 07:20:00|4593.3|4581.3|4589.7|4577.7|4595.9|4583.9|4588.3|4576.3|5
1629098700000|2021-08-16 07:25:00|4588.8|4576.8|4581.4|4565.4|4589.2|4577.2|4573.6|4561.6|44
1629099000000|2021-08-16 07:30:00|4582.8|4566.8|4582|4566|4583.2|4571|4577.5|4564|6
1629099300000|2021-08-16 07:35:00|4579.5|4567.5|4588.9|4576.9|4589.6|4577.6|4579.5|4567.5|21
1629099600000|2021-08-16 07:40:00|4588.6|4576.6|4586.3|4574.3|4588.6|4576.6|4581.8|4568.3|11
1629099900000|2021-08-16 07:45:00|4586.1|4574.1|4589.1|4577.1|4590.4|4578.4|4584.9|4572.9|12
1629100200000|2021-08-16 07:50:00|4588.4|4576.4|4589.8|4577.8|4589.8|4577.8|4585.3|4573.3|11
1629100500000|2021-08-16 07:55:00|4590.3|4578.3|4608.5|4596.5|4611.4|4599.4|4587.7|4575.7|52
1629100800000|2021-08-16 08:00:00|4608.1|4596.1|4607|4595|4609.8|4597.8|4603.1|4589.4|10
1629101100000|2021-08-16 08:05:00|4607.5|4595.5|4626.3|4614.3|4628.5|4616.5|4606|4594|48
1629101400000|2021-08-16 08:10:00|4625.8|4613.8|4612.8|4600.8|4627.3|4615.3|4612.8|4600.8|2
1629101700000|2021-08-16 08:15:00|4612.7|4600.7|4612.3|4600.3|4619.8|4607.8|4610.8|4598.8|0
1629102000000|2021-08-16 08:20:00|4612.7|4600.7|4618.8|4606.8|4619.8|4607.8|4610.8|4598.6|0
1629102300000|2021-08-16 08:25:00|4618.4|4606.4|4615.8|4603.8|4620.6|4608.6|4613.3|4601.3|0
1629102600000|2021-08-16 08:30:00|4614.3|4602.3|4597.9|4585.9|4614.4|4602.4|4597.7|4585.7|0
1629102900000|2021-08-16 08:35:00|4598.6|4586.6|4603.8|4591.8|4605.8|4593.8|4596.7|4584.2|7
1629103200000|2021-08-16 08:40:00|4603.9|4591.9|4606.9|4594.9|4613.9|4601.9|4603.8|4591.8|1
1629103500000|2021-08-16 08:45:00|4606.7|4594.7|4610.4|4598.4|4611.5|4599.5|4605.2|4593.2|20
1629103800000|2021-08-16 08:50:00|4613.4|4601.4|4609.9|4597.9|4615.4|4603.4|4608.9|4596.9|8
1629104100000|2021-08-16 08:55:00|4610|4598|4609.6|4597.6|4611.1|4599.1|4605.6|4593.6|10
1629104400000|2021-08-16 09:00:00|4609.8|4597.8|4622|4610|4622|4610|4609.8|4597.8|26
1629104700000|2021-08-16 09:05:00|4622.5|4610.5|4618.8|4606.8|4628.1|4616.1|4618|4606|40
1629105000000|2021-08-16 09:10:00|4618.9|4606.9|4612.1|4600.1|4620.7|4608.7|4609.1|4597.1|9
1629105300000|2021-08-16 09:15:00|4611.9|4599.9|4595.6|4583.6|4612.1|4600.1|4594|4582|15
1629105600000|2021-08-16 09:20:00|4596.8|4584.8|4596.4|4584.4|4602.1|4589.8|4590.7|4578.7|25
1629105900000|2021-08-16 09:25:00|4597.2|4585.2|4598.8|4586.8|4603.3|4590.5|4596.4|4584|1
1629106200000|2021-08-16 09:30:00|4597.2|4585.2|4598|4586|4600|4588|4593.3|4581.3|30
1629106500000|2021-08-16 09:35:00|4598.2|4586.2|4583.1|4571.1|4599|4587|4577.9|4565.9|94
1629106800000|2021-08-16 09:40:00|4582.7|4570.7|4584.8|4572.8|4590.7|4577.6|4581|4569|9
1629107100000|2021-08-16 09:45:00|4585.2|4573.2|4583.9|4571.9|4590.1|4578.1|4583.9|4571.9|14
1629107400000|2021-08-16 09:50:00|4583.8|4571.8|4585.8|4573.8|4585.8|4573.8|4578.8|4566.8|39
1629107700000|2021-08-16 09:55:00|4585.9|4573.9|4593.9|4577.9|4603.9|4590.2|4582.8|4570.8|72
1629167400000|2021-08-17 02:30:00|4663.9|4651.9|4642.2|4630.2|4664.2|4651.9|4639.2|4623.1|0
1629167700000|2021-08-17 02:35:00|4643.1|4631.1|4645.7|4633.7|4646.8|4633.7|4640.8|4621.6|8
1629168000000|2021-08-17 02:40:00|4645.5|4633.5|4646.8|4630.8|4654.5|4642.5|4645.5|4628.9|31
1629168300000|2021-08-17 02:45:00|4647.2|4631.2|4629.6|4617.6|4649.2|4635|4625.7|4613.7|33
1629168600000|2021-08-17 02:50:00|4629.9|4617.9|4648.5|4636.5|4648.5|4636.5|4623.6|4611.6|26
1629168900000|2021-08-17 02:55:00|4647.3|4635.3|4668.6|4656.6|4669|4657|4638.7|4626.7|39
1629169200000|2021-08-17 03:00:00|4668.7|4656.7|4657.7|4645.7|4670.3|4658.3|4653.7|4641.7|23
1629169500000|2021-08-17 03:05:00|4657.9|4645.9|4658.7|4646.7|4667.2|4655.2|4657.9|4645.9|18
1629169800000|2021-08-17 03:10:00|4659.1|4647.1|4660|4648|4662.6|4650.6|4656.7|4644.7|14
1629170100000|2021-08-17 03:15:00|4660.9|4648.9|4647.2|4635.2|4661.3|4649.3|4644.3|4632.3|9
1629170400000|2021-08-17 03:20:00|4646.8|4634.8|4650.5|4638.5|4652.2|4640.2|4646.7|4634.3|10
1629170700000|2021-08-17 03:25:00|4651|4639|4652.7|4640.7|4657.1|4645.1|4650.4|4638.4|1
1629171000000|2021-08-17 03:30:00|4653.4|4641.4|4660.8|4648.8|4667.9|4655.9|4653.3|4641.3|47
1629171300000|2021-08-17 03:35:00|4660.3|4648.3|4658|4646|4660.9|4648.9|4656.3|4644.3|10
1629171600000|2021-08-17 03:40:00|4657.5|4645.5|4656.2|4644.2|4661|4649|4655.5|4643.5|0
1629171900000|2021-08-17 03:45:00|4656.1|4644.1|4651.5|4639.5|4659|4647|4650.5|4638.5|0
1629172200000|2021-08-17 03:50:00|4651.9|4639.9|4650.8|4638.8|4658.2|4646.2|4650.7|4638.7|10
1629172500000|2021-08-17 03:55:00|4651.2|4639.2|4650.9|4638.9|4651.7|4639.7|4650.4|4638.4|4
1629172800000|2021-08-17 04:00:00|4651.4|4639.4|4651.8|4639.8|4654.1|4642.1|4651.4|4639.4|6
1629173100000|2021-08-17 04:05:00|4652.7|4640.7|4651.3|4639.3|4653.2|4641.2|4651.3|4639.3|0
1629173400000|2021-08-17 04:10:00|4652.1|4640.1|4654.4|4642.4|4654.4|4642.4|4650.4|4638.4|11
1629173700000|2021-08-17 04:15:00|4654.1|4642.1|4641.5|4629.5|4660.1|4648.1|4632.9|4620.9|27
1629174000000|2021-08-17 04:20:00|4641.2|4629.2|4643.5|4631.5|4649.5|4637.5|4639.3|4627.3|1
1629174300000|2021-08-17 04:25:00|4640.5|4628.5|4652.5|4640.5|4656|4644|4640.5|4628.5|74
1629181800000|2021-08-17 06:30:00|4641.1|4629.1|4633.3|4621.3|4641.5|4629.5|4614.3|4601.1|54
1629182100000|2021-08-17 06:35:00|4632.8|4620.8|4626.2|4614.2|4637.1|4625.1|4624.4|4612.4|24
1629182400000|2021-08-17 06:40:00|4625.8|4613.8|4609.9|4597.9|4628.6|4616.6|4609.9|4597.9|105
1629182700000|2021-08-17 06:45:00|4609.5|4597.5|4611.2|4599.2|4612.3|4600.3|4600.1|4585.6|45
1629183000000|2021-08-17 06:50:00|4611.7|4599.7|4599.9|4587.9|4613.1|4601.1|4597.9|4585.9|45
1629183300000|2021-08-17 06:55:00|4599.8|4587.8|4606|4594|4611.5|4599.5|4599.8|4587.8|2
1629183600000|2021-08-17 07:00:00|4606.5|4594.5|4596.7|4584.7|4606.5|4594.5|4595|4583|10
1629183900000|2021-08-17 07:05:00|4596.8|4584.8|4582.5|4570.5|4597.5|4585.5|4582|4570|31
1629184200000|2021-08-17 07:10:00|4582|4570|4568.4|4556.4|4582|4570|4563.2|4551.2|115
1629184500000|2021-08-17 07:15:00|4568.3|4556.3|4569.1|4557.1|4576.3|4564.3|4565.6|4553.6|73
1629184800000|2021-08-17 07:20:00|4569.4|4557.4|4558.2|4546.2|4569.4|4557.4|4552|4540|74
1629185100000|2021-08-17 07:25:00|4557.8|4545.8|4543.3|4531.3|4557.8|4545.8|4541.9|4529|36
1629185400000|2021-08-17 07:30:00|4543.4|4531.4|4549.5|4537.5|4550.6|4537.5|4541.8|4529.8|0
1629185700000|2021-08-17 07:35:00|4549.1|4537.1|4552.6|4540.6|4556.3|4544.3|4548.5|4534.6|5
1629186000000|2021-08-17 07:40:00|4552.5|4540.5|4544.2|4532.2|4552.5|4540.5|4544.2|4532.2|4
1629186300000|2021-08-17 07:45:00|4544.6|4532.6|4548.7|4536.7|4551.9|4539.9|4544.6|4532.6|0
1629186600000|2021-08-17 07:50:00|4547.9|4535.9|4548.2|4536.2|4549.1|4537.1|4546.6|4534.6|13
1629186900000|2021-08-17 07:55:00|4548.3|4536.3|4550.2|4538.2|4550.6|4538.6|4547.6|4535.6|2
1629187200000|2021-08-17 08:00:00|4549.2|4537.2|4564.9|4552.9|4568.6|4554|4547.8|4534.3|4
1629187500000|2021-08-17 08:05:00|4564.5|4552.5|4542.4|4530.4|4565|4553|4542.4|4530.4|1
1629187800000|2021-08-17 08:10:00|4543.1|4531.1|4543|4531|4546.9|4534.9|4543|4531|1
1629188100000|2021-08-17 08:15:00|4541.9|4529.9|4555.1|4543.1|4555.1|4543.1|4541.3|4529.3|17
1629188400000|2021-08-17 08:20:00|4555.3|4543.3|4557.7|4545.7|4559.6|4547.6|4548.6|4535.8|6
1629188700000|2021-08-17 08:25:00|4557.4|4545.4|4546|4534|4562.7|4550.7|4545|4533|22
1629189000000|2021-08-17 08:30:00|4546.1|4534.1|4526.1|4514.1|4547|4535|4520.2|4508.2|29
1629189300000|2021-08-17 08:35:00|4525.6|4513.6|4526.4|4514.4|4526.9|4514.9|4522.5|4510.5|10
1629189600000|2021-08-17 08:40:00|4526.6|4514.6|4516.3|4504.3|4527.9|4515.9|4516.3|4504.3|31
1629189900000|2021-08-17 08:45:00|4516.2|4504.2|4516.3|4504.3|4517.4|4505.4|4510.2|4498.2|13
1629190200000|2021-08-17 08:50:00|4515.9|4503.9|4510.4|4498.4|4517.8|4505.8|4508.8|4496.8|15
1629190500000|2021-08-17 08:55:00|4510.1|4498.1|4513.7|4501.7|4518.4|4506.4|4507.1|4495.1|23
1629190800000|2021-08-17 09:00:00|4512.9|4500.9|4525.4|4513.4|4529.5|4517.5|4509.9|4497.9|17
1629191100000|2021-08-17 09:05:00|4525.3|4513.3|4516.2|4504.2|4529.5|4517|4513.6|4501.6|6
1629191400000|2021-08-17 09:10:00|4515.8|4503.8|4521.6|4505.6|4526.1|4511.6|4515|4503|0
1629191700000|2021-08-17 09:15:00|4521.5|4505.5|4534.5|4518.5|4541.5|4525.5|4521.1|4505.1|3
1629192000000|2021-08-17 09:20:00|4534.1|4518.1|4530.8|4514.8|4536.6|4520.6|4520.7|4508.7|24
1629192300000|2021-08-17 09:25:00|4530.9|4514.9|4534.9|4518.9|4536.2|4521.8|4525.4|4513.4|6
1629192600000|2021-08-17 09:30:00|4535.3|4519.3|4533.1|4521.1|4538.7|4525|4530|4516.1|14
1629192900000|2021-08-17 09:35:00|4534.7|4522.7|4531.1|4519.1|4534.7|4522.7|4517|4505|48
1629193200000|2021-08-17 09:40:00|4532.6|4520.6|4542|4530|4543.4|4531.4|4531|4519|66
1629193500000|2021-08-17 09:45:00|4540.6|4528.6|4530.6|4518.6|4540.6|4528.6|4528.5|4516.5|23
1629193800000|2021-08-17 09:50:00|4529.8|4517.8|4545.8|4529.8|4545.8|4531.7|4527|4515|19
1629194100000|2021-08-17 09:55:00|4546.2|4530.2|4549|4537|4561.9|4547.4|4537.7|4524.1|30
1629253800000|2021-08-18 02:30:00|4469.8|4457.8|4453.8|4441.8|4483.1|4467.2|4452.3|4440.3|68
1629254100000|2021-08-18 02:35:00|4452.8|4440.8|4437.9|4425.9|4459.8|4447.8|4437.9|4425.9|128
1629254400000|2021-08-18 02:40:00|4438.3|4426.3|4433.8|4421.8|4441.4|4429.4|4430.1|4418.1|23
1629254700000|2021-08-18 02:45:00|4433.7|4421.7|4439.8|4427.8|4447.1|4435.1|4429.6|4417.6|58
1629255000000|2021-08-18 02:50:00|4439.5|4427.5|4437.9|4425.9|4446.4|4434.4|4434.1|4422.1|51
1629255300000|2021-08-18 02:55:00|4438.1|4426.1|4451.1|4439.1|4478.5|4466.5|4438|4426|54
1629255600000|2021-08-18 03:00:00|4451.5|4439.5|4460.6|4448.6|4464.6|4452.6|4440.6|4428.6|27
1629255900000|2021-08-18 03:05:00|4461|4449|4453.5|4441.5|4465.2|4453.2|4451.1|4439.1|2
1629256200000|2021-08-18 03:10:00|4453.1|4441.1|4452.5|4440.5|4457.9|4445.9|4447.2|4435.2|6
1629256500000|2021-08-18 03:15:00|4453.5|4441.5|4451.6|4439.6|4454.6|4442.6|4448|4436|0
1629256800000|2021-08-18 03:20:00|4452|4440|4450.1|4438.1|4452.2|4440.2|4445.3|4433.3|14
1629257100000|2021-08-18 03:25:00|4450.6|4438.6|4450.5|4438.5|4454.8|4442.8|4449.9|4437.9|0
1629257400000|2021-08-18 03:30:00|4450.6|4438.6|4455.1|4443.1|4456.5|4444.5|4450.6|4438.6|0
1629257700000|2021-08-18 03:35:00|4454.7|4442.7|4457|4445|4457|4445|4451.5|4439.5|2
1629258000000|2021-08-18 03:40:00|4457.4|4445.4|4460.9|4448.9|4464.7|4452.7|4457.1|4445.1|2
1629258300000|2021-08-18 03:45:00|4460.8|4448.8|4455.1|4443.1|4462.4|4450.4|4453.9|4441.9|0
1629258600000|2021-08-18 03:50:00|4455.9|4443.9|4461.1|4449.1|4461.5|4449.5|4453.9|4441.9|0
1629258900000|2021-08-18 03:55:00|4461.2|4449.2|4473.4|4461.4|4478.6|4466.6|4461.1|4449.1|29
1629259200000|2021-08-18 04:00:00|4473.5|4461.5|4481.2|4469.2|4485.7|4473.7|4472.2|4459.1|12
1629259500000|2021-08-18 04:05:00|4479.6|4467.6|4479.8|4467.8|4484.5|4472.5|4472.5|4460.5|12
1629259800000|2021-08-18 04:10:00|4479.4|4467.4|4480.3|4468.3|4481.6|4469.6|4477|4465|4
1629260100000|2021-08-18 04:15:00|4479.9|4467.9|4481.7|4469.7|4491.7|4479.7|4479.4|4467.4|34
1629260400000|2021-08-18 04:20:00|4480.9|4468.9|4480.2|4468.2|4485.3|4471.8|4478|4466|11
1629260700000|2021-08-18 04:25:00|4479.8|4467.8|4475.7|4463.7|4480.7|4468.7|4474.4|4462.4|20
1629268200000|2021-08-18 06:30:00|4481.8|4465.8|4475.7|4463.7|4488|4476|4475.6|4463.6|14
1629268500000|2021-08-18 06:35:00|4477.6|4465.6|4468.5|4456.5|4477.6|4465.6|4467.7|4455.7|15
1629268800000|2021-08-18 06:40:00|4468.4|4456.4|4461.5|4449.5|4470.9|4458.4|4458.7|4446.7|31
1629269100000|2021-08-18 06:45:00|4461.4|4449.4|4482.3|4470.3|4482.7|4470.7|4458.8|4446.8|0
1629269400000|2021-08-18 06:50:00|4481.1|4469.1|4492.3|4480.3|4496.5|4484.5|4480.3|4468.3|19
1629269700000|2021-08-18 06:55:00|4493.2|4481.2|4479.6|4467.6|4493.2|4481.2|4475|4463|24
1629270000000|2021-08-18 07:00:00|4481|4469|4484.5|4472.5|4490.7|4478.7|4480.3|4468.3|7
1629270300000|2021-08-18 07:05:00|4484.1|4472.1|4484.5|4472.5|4489.3|4477.3|4477.3|4463.8|0
1629270600000|2021-08-18 07:10:00|4484.9|4472.9|4490.4|4478.4|4492.6|4480.6|4482.5|4470.5|0
1629270900000|2021-08-18 07:15:00|4489.9|4477.9|4486|4474|4489.9|4477.9|4481.1|4468.6|44
1629271200000|2021-08-18 07:20:00|4485.9|4473.9|4489.8|4477.8|4489.9|4477.9|4484.5|4470.6|0
1629271500000|2021-08-18 07:25:00|4489.7|4477.7|4486.1|4474.1|4491.1|4479.1|4483.5|4469.6|1
1629271800000|2021-08-18 07:30:00|4485.7|4473.7|4479.9|4467.9|4485.7|4473.7|4477.8|4464|9
1629272100000|2021-08-18 07:35:00|4480.4|4468.4|4461.7|4449.7|4480.4|4468.4|4459.3|4447.3|27
1629272400000|2021-08-18 07:40:00|4461.2|4449.2|4459.3|4447.3|4463.5|4451.5|4459.3|4447.3|1
1629272700000|2021-08-18 07:45:00|4459.4|4447.4|4461|4445|4465.9|4447.4|4446.8|4434.8|18
1629273000000|2021-08-18 07:50:00|4460.6|4444.6|4464.9|4452.9|4467.4|4454|4458.7|4442.7|1
1629273300000|2021-08-18 07:55:00|4464.8|4452.8|4473.8|4461.8|4475.7|4463.7|4464.8|4452.8|2
1629273600000|2021-08-18 08:00:00|4473.4|4461.4|4479.2|4467.2|4480.4|4468.4|4466.1|4452.5|5
1629273900000|2021-08-18 08:05:00|4479.7|4467.7|4476|4464|4483.1|4471.1|4474.6|4462.6|27
1629274200000|2021-08-18 08:10:00|4475.6|4463.6|4475.1|4459.1|4476.7|4464.5|4470|4453.5|14
1629274500000|2021-08-18 08:15:00|4475.5|4459.5|4476.6|4460.6|4476.6|4461|4466.4|4454.4|0
1629274800000|2021-08-18 08:20:00|4474.7|4462.7|4475.9|4463.9|4482.4|4470.4|4472.7|4458.8|5
1629275100000|2021-08-18 08:25:00|4475|4463|4463.6|4451.6|4475|4463|4462.2|4449.6|43
1629275400000|2021-08-18 08:30:00|4463.7|4451.7|4446.5|4434.5|4464.2|4452.2|4434.9|4422.9|162
1629275700000|2021-08-18 08:35:00|4446|4434|4443.2|4431.2|4448.4|4434.6|4438|4426|1
1629276000000|2021-08-18 08:40:00|4443.7|4431.7|4435.3|4423.3|4445.3|4433.3|4431.3|4419.3|33
1629276300000|2021-08-18 08:45:00|4435.4|4423.4|4452.2|4440.2|4453.2|4441.2|4430.4|4417.8|12
1629276600000|2021-08-18 08:50:00|4451.6|4439.6|4446.3|4434.3|4451.6|4439.6|4437.8|4424.8|0
1629276900000|2021-08-18 08:55:00|4446.4|4434.4|4433|4421|4446.4|4434.4|4428|4416|23
1629277200000|2021-08-18 09:00:00|4431.8|4419.8|4439.1|4427.1|4439.1|4427.1|4429.2|4417.2|24
1629277500000|2021-08-18 09:05:00|4439.2|4427.2|4433|4421|4443.4|4431.4|4430.6|4418.6|33
1629277800000|2021-08-18 09:10:00|4432.9|4420.9|4435.9|4423.9|4435.9|4423.9|4430.1|4418.1|10
1629278100000|2021-08-18 09:15:00|4436.4|4424.4|4438.6|4426.6|4439.1|4427.1|4429.5|4417.5|8
1629278400000|2021-08-18 09:20:00|4439.1|4427.1|4452.7|4440.7|4452.7|4440.7|4439|4427|14
1629278700000|2021-08-18 09:25:00|4452.8|4440.8|4452.1|4440.1|4453.4|4441.4|4445.8|4433.8|0
1629279000000|2021-08-18 09:30:00|4452.6|4440.6|4455|4443|4469|4457|4449.2|4437.2|6
1629279300000|2021-08-18 09:35:00|4455.1|4443.1|4454.8|4442.8|4458|4446|4450.3|4438.3|4
1629279600000|2021-08-18 09:40:00|4454.7|4442.7|4450.2|4434.2|4458.2|4444.9|4447.7|4432.7|31
1629279900000|2021-08-18 09:45:00|4450.8|4434.8|4436.1|4424.1|4451.2|4437.1|4433.6|4421.6|1
1629280200000|2021-08-18 09:50:00|4436.5|4424.5|4439.6|4427.6|4445.2|4431.3|4433.7|4421.7|8
1629280500000|2021-08-18 09:55:00|4439.1|4427.1|4456.5|4440.5|4456.5|4442.7|4433.3|4421.3|13
1629340200000|2021-08-19 02:30:00|4478.2|4458.2|4462.7|4450.7|4480|4460|4453.9|4435.6|9
1629340500000|2021-08-19 02:35:00|4462.3|4450.3|4473.7|4457.7|4475|4457.7|4460.1|4448.1|11
1629340800000|2021-08-19 02:40:00|4474.1|4458.1|4473.6|4461.6|4475.4|4462.9|4465.5|4451.4|1
1629341100000|2021-08-19 02:45:00|4473.2|4461.2|4488.2|4472.2|4490.3|4474.3|4470.3|4458.1|10
1629341400000|2021-08-19 02:50:00|4488.1|4472.1|4507.2|4487.2|4507.2|4492.2|4487.3|4471.3|25
1629341700000|2021-08-19 02:55:00|4506.9|4486.9|4496|4476|4511.2|4491.2|4495.1|4476|0
1629342000000|2021-08-19 03:00:00|4493|4473|4487.4|4475.4|4494|4475.4|4483.7|4467.8|2
1629342300000|2021-08-19 03:05:00|4487|4475|4474.8|4462.8|4488.2|4475|4474.8|4462.8|130
1629342600000|2021-08-19 03:10:00|4474.3|4462.3|4475.9|4463.9|4477.1|4465.1|4469.3|4457.3|41
1629342900000|2021-08-19 03:15:00|4476.3|4464.3|4483.2|4467.2|4486.8|4474.8|4476.3|4464.3|47
1629343200000|2021-08-19 03:20:00|4482.8|4466.8|4479.1|4459.1|4483.7|4467.7|4468|4450.6|0
1629343500000|2021-08-19 03:25:00|4479|4459|4466.9|4446.9|4479|4459|4462.3|4442.3|0
1629343800000|2021-08-19 03:30:00|4467.3|4447.3|4468.3|4448.3|4471.4|4451.4|4464.7|4446|12
1629344100000|2021-08-19 03:35:00|4468.2|4448.2|4465.3|4445.3|4469.8|4452.2|4460.7|4442.8|0
1629344400000|2021-08-19 03:40:00|4465.2|4445.2|4469.3|4449.3|4473.2|4453.2|4463.7|4444.7|4
1629344700000|2021-08-19 03:45:00|4469.1|4449.1|4472.5|4460.5|4473|4461|4468.4|4449.1|17
1629345000000|2021-08-19 03:50:00|4472|4460|4475.4|4463.4|4475.4|4463.4|4471.2|4459.2|26
1629345300000|2021-08-19 03:55:00|4474.9|4462.9|4481.3|4469.3|4482.6|4470.6|4471.4|4459.4|3
1629345600000|2021-08-19 04:00:00|4482.8|4466.8|4479.6|4467.6|4485|4471.3|4479.6|4466.8|34
1629345900000|2021-08-19 04:05:00|4475.8|4463.8|4476.2|4464.2|4476.7|4464.7|4473.7|4461.7|22
1629346200000|2021-08-19 04:10:00|4475.8|4463.8|4477.5|4465.5|4480|4468|4475.8|4463.8|0
1629346500000|2021-08-19 04:15:00|4477.1|4465.1|4478.8|4466.8|4480.5|4468.5|4476.6|4464.6|2
1629346800000|2021-08-19 04:20:00|4478.4|4466.4|4489.1|4477.1|4489.2|4477.2|4478.4|4466.4|15
1629347100000|2021-08-19 04:25:00|4488.2|4476.2|4482.9|4466.9|4488.2|4476.2|4479.9|4463.4|24
1629354600000|2021-08-19 06:30:00|4491.4|4475.4|4490.8|4474.8|4494.9|4482.9|4479.6|4459.6|0
1629354900000|2021-08-19 06:35:00|4490.9|4474.9|4490.8|4474.8|4494.3|4481.3|4487.4|4470.1|0
1629355200000|2021-08-19 06:40:00|4490.4|4474.4|4486.3|4470.3|4491.8|4478.3|4484.9|4467.7|0
1629355500000|2021-08-19 06:45:00|4487.3|4471.3|4481.4|4465.4|4488.8|4476|4480.8|4464.8|0
1629355800000|2021-08-19 06:50:00|4481.9|4465.9|4472.9|4456.9|4487.2|4469.7|4471.3|4453.2|0
1629356100000|2021-08-19 06:55:00|4473.4|4457.4|4467.3|4451.3|4478.2|4460.3|4467.3|4451.3|0
1629356400000|2021-08-19 07:00:00|4469.8|4449.8|4464.8|4444.8|4472.2|4455.2|4457.4|4441.4|0
1629356700000|2021-08-19 07:05:00|4462.5|4446.5|4445.9|4429.9|4462.5|4446.5|4444.9|4427|0
1629357000000|2021-08-19 07:10:00|4445.8|4429.8|4451.3|4435.3|4458.2|4440.3|4442.7|4426.5|0
1629357300000|2021-08-19 07:15:00|4451.4|4435.4|4450.8|4438.8|4454.3|4439.8|4443.9|4431.9|0
1629357600000|2021-08-19 07:20:00|4451.8|4439.8|4440.7|4428.7|4455.7|4442.4|4440.7|4428.7|8
1629357900000|2021-08-19 07:25:00|4440.8|4428.8|4452.7|4440.7|4452.7|4440.7|4437.8|4425.8|3
1629358200000|2021-08-19 07:30:00|4452.2|4440.2|4448.7|4436.7|4452.7|4440.7|4444.1|4432.1|0
1629358500000|2021-08-19 07:35:00|4448.2|4436.2|4450.3|4438.3|4452.7|4440.3|4444.6|4432.6|0
1629358800000|2021-08-19 07:40:00|4450.7|4438.7|4466.8|4454.8|4467.8|4455.8|4444.6|4432.6|12
1629359100000|2021-08-19 07:45:00|4467.7|4455.7|4476.7|4464.7|4479.7|4467.7|4465.3|4453.3|0
1629359400000|2021-08-19 07:50:00|4477.1|4465.1|4464|4452|4477.2|4465.2|4461.4|4448.2|5
1629359700000|2021-08-19 07:55:00|4464.4|4452.4|4464.3|4452.3|4468.6|4456.6|4454.5|4442|21
1629360000000|2021-08-19 08:00:00|4464.1|4452.1|4456.1|4444.1|4466|4453.9|4452|4440|104
1629360300000|2021-08-19 08:05:00|4456.2|4444.2|4443.6|4431.6|4458.8|4446.8|4443.4|4431.4|22
1629360600000|2021-08-19 08:10:00|4444|4432|4445.8|4433.8|4449.8|4437.8|4442.6|4430.6|0
1629360900000|2021-08-19 08:15:00|4446.2|4434.2|4448.1|4436.1|4449.6|4437.6|4437.7|4425.7|29
1629361200000|2021-08-19 08:20:00|4447.7|4435.7|4456.8|4444.8|4460.2|4448.2|4446|4434|6
1629361500000|2021-08-19 08:25:00|4456.2|4444.2|4454.1|4442.1|4457|4445|4450.5|4438.5|34
1629361800000|2021-08-19 08:30:00|4453.1|4441.1|4432.9|4420.9|4454.6|4442.6|4432.4|4420.4|11
1629362100000|2021-08-19 08:35:00|4432.4|4420.4|4427.4|4415.4|4432.9|4420.9|4422.6|4410.6|50
1629362400000|2021-08-19 08:40:00|4427.3|4415.3|4424.9|4412.9|4427.9|4415.9|4419.9|4407.9|30
1629362700000|2021-08-19 08:45:00|4424.5|4412.5|4420.4|4408.4|4427.3|4415.3|4419.9|4407.9|1
1629363000000|2021-08-19 08:50:00|4419.9|4407.9|4420.3|4408.3|4420.8|4408.8|4412.8|4400|1
1629363300000|2021-08-19 08:55:00|4420.2|4408.2|4414.2|4402.2|4420.2|4408.2|4412.1|4400.1|0
1629363600000|2021-08-19 09:00:00|4416.5|4404.5|4416|4404|4419|4407|4409.9|4397.9|5
1629363900000|2021-08-19 09:05:00|4415|4403|4409.8|4397.8|4417.8|4405.8|4409.8|4397.8|18
1629364200000|2021-08-19 09:10:00|4409.6|4397.6|4387.5|4375.5|4409.6|4397.6|4387|4375|29
1629364500000|2021-08-19 09:15:00|4387.4|4375.4|4387.5|4375.5|4389|4377|4382.2|4370.2|65
1629364800000|2021-08-19 09:20:00|4386.5|4374.5|4384.2|4372.2|4387|4375|4380.8|4368.8|20
1629365100000|2021-08-19 09:25:00|4384.3|4372.3|4379.4|4367.4|4384.9|4372.9|4378.7|4366.7|1
1629365400000|2021-08-19 09:30:00|4379.8|4367.8|4382.8|4370.8|4385.2|4373.2|4378.3|4366.3|25
1629365700000|2021-08-19 09:35:00|4383.3|4371.3|4379.4|4367.4|4383.3|4371.3|4376.2|4364.2|0
1629366000000|2021-08-19 09:40:00|4378.9|4366.9|4380.8|4368.8|4382|4369.9|4376.1|4364.1|0
1629366300000|2021-08-19 09:45:00|4380.7|4368.7|4383.8|4371.8|4388.1|4376.1|4379.4|4367.4|20
1629366600000|2021-08-19 09:50:00|4383.4|4371.4|4383.3|4371.3|4389.4|4375.9|4382.3|4369|5
1629366900000|2021-08-19 09:55:00|4382.9|4370.9|4389.7|4373.7|4390.1|4376|4382.5|4370|16
1629426600000|2021-08-20 02:30:00|4386.1|4366.1|4373.7|4357.7|4396.1|4376.1|4371.7|4355.7|5
1629426900000|2021-08-20 02:35:00|4373.2|4357.2|4366.7|4354.7|4377.5|4363.7|4357.2|4345.2|91
1629427200000|2021-08-20 02:40:00|4365.8|4353.8|4365.5|4353.5|4367.1|4355.1|4362.7|4350.7|120
1629427500000|2021-08-20 02:45:00|4363.8|4351.8|4355.2|4343.2|4364.2|4352.2|4352.9|4340.9|40
1629427800000|2021-08-20 02:50:00|4355.3|4343.3|4397|4377|4399.5|4379.5|4355.3|4343.3|0
1629428100000|2021-08-20 02:55:00|4397.4|4377.4|4403|4387|4411|4391|4391.9|4374.4|0
1629428400000|2021-08-20 03:00:00|4402.6|4386.6|4390.5|4370.5|4402.7|4386.6|4388.9|4368.9|0
1629428700000|2021-08-20 03:05:00|4390.6|4370.6|4405.1|4389.1|4405.5|4389.5|4381.4|4363.9|0
1629429000000|2021-08-20 03:10:00|4405|4389|4414.6|4398.6|4419|4400|4403.6|4388.9|45
1629429300000|2021-08-20 03:15:00|4415.1|4399.1|4424.5|4404.5|4425.5|4409.7|4407.2|4395.2|0
1629429600000|2021-08-20 03:20:00|4425|4405|4408|4392|4425|4406.5|4408|4391.5|3
1629429900000|2021-08-20 03:25:00|4409|4393|4408.4|4392.4|4415.7|4399.4|4396.9|4380.9|0
1629430200000|2021-08-20 03:30:00|4408.9|4392.9|4400.4|4384.4|4411.9|4395.4|4396.9|4379.4|0
1629430500000|2021-08-20 03:35:00|4402.4|4386.4|4400.5|4388.5|4403.3|4391.3|4397.8|4383.7|8
1629430800000|2021-08-20 03:40:00|4399.5|4387.5|4411.7|4395.7|4415.3|4401.6|4399.5|4387.5|44
1629431100000|2021-08-20 03:45:00|4411.6|4395.6|4408.2|4396.2|4412.2|4399.1|4405.2|4392|0
1629431400000|2021-08-20 03:50:00|4408.7|4396.7|4408.1|4396.1|4413.7|4400.7|4406.1|4392.8|0
1629431700000|2021-08-20 03:55:00|4408.6|4396.6|4419|4407|4424.1|4412.1|4408.1|4396.1|11
1629432000000|2021-08-20 04:00:00|4419.1|4407.1|4415.4|4403.4|4424.1|4412.1|4412.5|4400.5|0
1629432300000|2021-08-20 04:05:00|4415.9|4403.9|4423.5|4411.5|4423.5|4411.5|4413.5|4399.5|0
1629432600000|2021-08-20 04:10:00|4424.4|4412.4|4421.4|4409.4|4425.2|4413.2|4416.4|4404.4|0
1629432900000|2021-08-20 04:15:00|4421.9|4409.9|4429.4|4417.4|4432.2|4420.2|4421.4|4409.4|23
1629433200000|2021-08-20 04:20:00|4429.2|4417.2|4417.3|4405.3|4430.9|4417.4|4416.3|4404.3|0
1629433500000|2021-08-20 04:25:00|4417.1|4405.1|4413.9|4401.9|4417.3|4405.3|4411.8|4399.8|3
1629441000000|2021-08-20 06:30:00|4434.8|4418.8|4400.3|4388.3|4434.8|4421|4398.9|4386.9|69
1629441300000|2021-08-20 06:35:00|4401.9|4389.9|4384.4|4372.4|4407.4|4395.4|4381.4|4369.4|1
1629441600000|2021-08-20 06:40:00|4383.9|4371.9|4374.1|4362.1|4389.4|4377.4|4367.8|4355.8|59
1629441900000|2021-08-20 06:45:00|4373.6|4361.6|4347|4335|4378.1|4366.1|4345|4333|91
1629442200000|2021-08-20 06:50:00|4347.5|4335.5|4337.9|4325.9|4347.9|4335.9|4325.9|4313.9|136
1629442500000|2021-08-20 06:55:00|4338.4|4326.4|4353.3|4341.3|4357.1|4345|4337.9|4325.9|1
1629442800000|2021-08-20 07:00:00|4352.8|4340.8|4358.5|4346.5|4364.7|4352.7|4349|4337|11
1629443100000|2021-08-20 07:05:00|4358|4346|4376|4364|4378.1|4366.1|4356.5|4344.5|19
1629443400000|2021-08-20 07:10:00|4375.8|4363.8|4370.5|4358.5|4379|4367|4367.4|4355.4|30
1629443700000|2021-08-20 07:15:00|4371.4|4359.4|4363.3|4351.3|4376.5|4364.5|4360.8|4348.8|0
1629444000000|2021-08-20 07:20:00|4363.2|4351.2|4358.8|4346.8|4366.4|4354.4|4354.8|4341.8|1
1629444300000|2021-08-20 07:25:00|4361.7|4349.7|4357.7|4345.7|4372.3|4360.3|4357.6|4345.6|0
1629444600000|2021-08-20 07:30:00|4357.2|4345.2|4358.7|4346.7|4361.6|4349.6|4354.8|4342.8|1
1629444900000|2021-08-20 07:35:00|4358.6|4346.6|4351.1|4339.1|4358.6|4346.6|4342.5|4330.5|42
1629445200000|2021-08-20 07:40:00|4351|4339|4347.7|4335.7|4353.7|4341.7|4345.9|4333.9|13
1629445500000|2021-08-20 07:45:00|4348.6|4336.6|4345.1|4333.1|4348.6|4336.6|4342.6|4330.6|12
1629445800000|2021-08-20 07:50:00|4344.6|4332.6|4361.6|4341.6|4362.6|4342.6|4336.7|4324.7|22
1629446100000|2021-08-20 07:55:00|4361.2|4341.2|4358.2|4342.2|4373.8|4360.7|4355.2|4339.2|0
1629446400000|2021-08-20 08:00:00|4358.3|4342.3|4369.4|4353.4|4371.4|4355.4|4358.3|4342.3|0
1629446700000|2021-08-20 08:05:00|4369.9|4353.9|4344.2|4332.2|4370.9|4354.9|4343.3|4331.3|13
1629447000000|2021-08-20 08:10:00|4343.8|4331.8|4344.6|4332.6|4346.1|4334.1|4338.7|4326.7|33
1629447300000|2021-08-20 08:15:00|4345.6|4333.6|4337.6|4325.6|4347.7|4335|4333.3|4321.3|37
1629447600000|2021-08-20 08:20:00|4345.8|4325.8|4331.3|4319.3|4346.2|4328.2|4328.4|4316.4|32
1629447900000|2021-08-20 08:25:00|4331.4|4319.4|4341.7|4329.7|4345.1|4333.1|4330.4|4318.4|0
1629448200000|2021-08-20 08:30:00|4343.6|4327.6|4344|4328|4346.2|4332.6|4331.7|4319.7|0
1629448500000|2021-08-20 08:35:00|4343.6|4327.6|4357.1|4345.1|4357.6|4345.6|4339.6|4326|0
1629448800000|2021-08-20 08:40:00|4358.1|4346.1|4356.9|4344.9|4362.1|4350.1|4354.5|4341.9|25
1629449100000|2021-08-20 08:45:00|4359.4|4343.4|4366.9|4354.9|4366.9|4354.9|4351.8|4338.4|0
1629449400000|2021-08-20 08:50:00|4366.4|4354.4|4368.1|4352.1|4368.6|4354.8|4361.9|4347.4|1
1629449700000|2021-08-20 08:55:00|4366.6|4354.6|4366|4354|4376.4|4364.4|4363.5|4348.7|1
1629450000000|2021-08-20 09:00:00|4368|4352|4375.3|4363.3|4375.8|4363.8|4358.2|4344.7|0
1629450300000|2021-08-20 09:05:00|4375.8|4363.8|4380.5|4364.5|4383.5|4367.5|4375.3|4358|9
1629450600000|2021-08-20 09:10:00|4379.5|4363.5|4366.5|4350.5|4382.4|4366.4|4360.2|4344.5|1
1629450900000|2021-08-20 09:15:00|4365.1|4349.1|4365.9|4353.9|4369|4356|4353.9|4337.9|0
1629451200000|2021-08-20 09:20:00|4368.5|4352.5|4377|4361|4379.8|4366.8|4365|4350|2
1629451500000|2021-08-20 09:25:00|4378|4362|4374.4|4362.4|4380.8|4368.5|4369.5|4353.5|0
1629451800000|2021-08-20 09:30:00|4374.5|4362.5|4388.5|4376.5|4391.8|4379.8|4374|4361.5|4
1629452100000|2021-08-20 09:35:00|4387.2|4375.2|4396.7|4384.7|4397.2|4385.2|4380.8|4368.8|29
1629452400000|2021-08-20 09:40:00|4396.3|4384.3|4392.5|4380.5|4401.2|4388.2|4389|4377|3
1629452700000|2021-08-20 09:45:00|4392|4380|4399.1|4387.1|4402.9|4390.9|4391.2|4379.2|5
1629453000000|2021-08-20 09:50:00|4398.9|4386.9|4393.1|4381.1|4402|4390|4390.1|4378.1|10
1629453300000|2021-08-20 09:55:00|4394.7|4382.7|4392.9|4380.9|4401.2|4389.2|4392.9|4380.9|32
1629685800000|2021-08-23 02:30:00|4282.4|4270.4|4298.5|4278.5|4308.1|4292.8|4282.4|4266.6|0
1629686100000|2021-08-23 02:35:00|4299|4279|4304.2|4292.2|4306.7|4292.2|4296.5|4276.5|0
1629686400000|2021-08-23 02:40:00|4303.7|4291.7|4311.7|4295.7|4315.7|4300.1|4295.4|4275.4|10
1629686700000|2021-08-23 02:45:00|4312.2|4296.2|4338.2|4318.2|4338.2|4318.2|4310.2|4293.2|20
1629687000000|2021-08-23 02:50:00|4337.1|4317.1|4343.7|4327.7|4351.2|4332.1|4325.1|4308.2|10
1629687300000|2021-08-23 02:55:00|4338.6|4326.6|4342.6|4330.6|4343.5|4331|4331.5|4314.2|0
1629687600000|2021-08-23 03:00:00|4342.1|4330.1|4362.6|4346.6|4367.5|4352.4|4342.1|4330.1|11
1629687900000|2021-08-23 03:05:00|4363|4347|4361|4345|4370.5|4358.1|4357.5|4343.6|12
1629688200000|2021-08-23 03:10:00|4359|4347|4348|4336|4364.4|4351.5|4348|4336|0
1629688500000|2021-08-23 03:15:00|4347.5|4335.5|4357.5|4341.5|4362.5|4350|4340.6|4328.6|10
1629688800000|2021-08-23 03:20:00|4358.4|4342.4|4342|4330|4359.4|4345.9|4339.6|4327.6|9
1629689100000|2021-08-23 03:25:00|4341.6|4329.6|4347.5|4335.5|4349|4336|4339.6|4327.6|29
1629689400000|2021-08-23 03:30:00|4347|4335|4347|4335|4352|4339|4343|4329.1|4
1629689700000|2021-08-23 03:35:00|4347.5|4335.5|4354|4342|4354.5|4342.5|4346.5|4334.1|10
1629690000000|2021-08-23 03:40:00|4354.5|4342.5|4351.5|4339.5|4354.5|4342.5|4349.5|4337.5|1
1629690300000|2021-08-23 03:45:00|4350.5|4338.5|4352.5|4340.5|4356|4344|4349.5|4337.5|3
1629690600000|2021-08-23 03:50:00|4352|4340|4357|4345|4358.5|4346.5|4352|4340|10
1629690900000|2021-08-23 03:55:00|4357.4|4345.4|4354.5|4342.5|4361.5|4349.5|4354|4341.9|0
1629691200000|2021-08-23 04:00:00|4355.4|4343.4|4369.4|4357.4|4372.5|4360.5|4353|4340.5|16
1629691500000|2021-08-23 04:05:00|4368.4|4356.4|4368.4|4356.4|4374.9|4362.9|4367.4|4354.4|8
1629691800000|2021-08-23 04:10:00|4367.9|4355.9|4374.9|4362.9|4374.9|4362.9|4367.9|4355.9|7
1629692100000|2021-08-23 04:15:00|4374.4|4362.4|4377.3|4365.3|4377.3|4365.3|4369.4|4356.4|0
1629692400000|2021-08-23 04:20:00|4377.5|4365.5|4378.9|4366.9|4380.9|4368.9|4377.4|4365.4|28
1629692700000|2021-08-23 04:25:00|4375.9|4363.9|4376.3|4364.3|4379.8|4366.9|4374.4|4362.4|41
1629700200000|2021-08-23 06:30:00|4391|4379|4381.9|4369.9|4395|4383|4374|4362|45
1629700500000|2021-08-23 06:35:00|4382.4|4370.4|4360.9|4348.9|4386|4374|4356.9|4344.9|14
1629700800000|2021-08-23 06:40:00|4361|4349|4355.4|4343.4|4362|4349.9|4348.5|4336.5|2
1629701100000|2021-08-23 06:45:00|4354.9|4342.9|4347.5|4335.5|4359.4|4347.4|4346.5|4334.5|5
1629701400000|2021-08-23 06:50:00|4348|4336|4361.4|4349.4|4370.8|4358.8|4344|4332|4
1629701700000|2021-08-23 06:55:00|4360.9|4348.9|4361.4|4349.4|4366.9|4354.9|4355.4|4343.4|0
1629702000000|2021-08-23 07:00:00|4360.9|4348.9|4362.8|4350.8|4365.9|4353.9|4357.9|4345.9|6
1629702300000|2021-08-23 07:05:00|4362.4|4350.4|4376.8|4364.8|4376.8|4364.8|4359.8|4347.8|5
1629702600000|2021-08-23 07:10:00|4375.8|4363.8|4378.8|4366.8|4384.3|4372.3|4375.8|4363.8|22
1629702900000|2021-08-23 07:15:00|4378.3|4366.3|4378.8|4366.8|4380.3|4368.3|4370.8|4358.8|9
1629703200000|2021-08-23 07:20:00|4379.3|4367.3|4389.3|4377.3|4393.2|4379.3|4378.8|4366.8|39
1629703500000|2021-08-23 07:25:00|4390.3|4378.3|4390.8|4378.8|4391.3|4379.3|4388.2|4376.2|29
1629703800000|2021-08-23 07:30:00|4390.3|4378.3|4428.2|4416.2|4450.6|4437.3|4390.3|4378.3|9
1629704100000|2021-08-23 07:35:00|4428.7|4416.7|4430.3|4418.3|4436.8|4424.8|4428.7|4416.7|3
1629704400000|2021-08-23 07:40:00|4431.3|4419.3|4434.2|4422.2|4440.7|4428.7|4431.3|4419.3|24
1629704700000|2021-08-23 07:45:00|4433.7|4421.7|4436.7|4424.7|4439.7|4427.7|4432.7|4420.7|22
1629705000000|2021-08-23 07:50:00|4436.8|4424.8|4454.7|4438.7|4462.7|4450.2|4436.2|4424.2|37
1629705300000|2021-08-23 07:55:00|4452.7|4440.7|4443.1|4431.1|4460.2|4446.7|4434.2|4422.2|0
1629705600000|2021-08-23 08:00:00|4442.1|4430.1|4433.1|4421.1|4443.7|4431.7|4433.1|4421.1|5
1629705900000|2021-08-23 08:05:00|4433.2|4421.2|4429.7|4417.7|4439.1|4426.7|4424.1|4410.1|6
1629706200000|2021-08-23 08:10:00|4430.2|4418.2|4426.1|4414.1|4433.6|4421.6|4425.1|4413.1|22
1629706500000|2021-08-23 08:15:00|4425.6|4413.6|4427.6|4415.6|4427.6|4415.6|4422.1|4408.6|8
1629706800000|2021-08-23 08:20:00|4427.1|4415.1|4424.6|4412.6|4429.1|4417.1|4422.6|4410.6|8
1629707100000|2021-08-23 08:25:00|4425.1|4413.1|4422.6|4410.6|4427.6|4415.6|4420.1|4408.1|13
1629707400000|2021-08-23 08:30:00|4422.1|4410.1|4430.5|4418.5|4430.5|4418.5|4420|4408|21
1629707700000|2021-08-23 08:35:00|4431.5|4419.5|4438|4426|4442.6|4430.6|4431.5|4419.5|15
1629708000000|2021-08-23 08:40:00|4437.5|4425.5|4432|4420|4438|4426|4427.5|4413.5|6
1629708300000|2021-08-23 08:45:00|4432.1|4420.1|4442|4430|4453.4|4441.4|4430.5|4417.1|25
1629708600000|2021-08-23 08:50:00|4441.4|4429.4|4430.3|4414.3|4441.9|4429.9|4427.9|4409.9|7
1629708900000|2021-08-23 08:55:00|4430.4|4414.4|4446|4434|4446|4434|4429.8|4414.4|34
1629709200000|2021-08-23 09:00:00|4446.2|4434.2|4446.2|4430.2|4450.1|4438.1|4443.2|4425.2|9
1629709500000|2021-08-23 09:05:00|4447.1|4431.1|4444|4432|4447.1|4432.5|4436.4|4423.9|14
1629709800000|2021-08-23 09:10:00|4444.5|4432.5|4446.1|4434.1|4448.5|4436.5|4444.5|4432.1|42
1629710100000|2021-08-23 09:15:00|4446.6|4434.6|4444.7|4432.7|4449|4437|4444.2|4432.2|2
1629710400000|2021-08-23 09:20:00|4444.2|4432.2|4449.6|4433.6|4452.1|4438.6|4444.2|4432.2|11
1629710700000|2021-08-23 09:25:00|4449.1|4433.1|4436.7|4424.7|4449.1|4434|4436.7|4424.7|49
1629711000000|2021-08-23 09:30:00|4436.2|4424.2|4429.5|4417.5|4436.2|4424.2|4428|4416|21
1629711300000|2021-08-23 09:35:00|4430.4|4418.4|4426.1|4410.1|4439.1|4423|4422.6|4407.6|5
1629711600000|2021-08-23 09:40:00|4426|4410|4408.1|4392.1|4426|4411.1|4408.1|4391.6|0
1629711900000|2021-08-23 09:45:00|4408.6|4392.6|4409.6|4393.6|4414.1|4399.5|4405.1|4387.1|0
1629712200000|2021-08-23 09:50:00|4409.1|4393.1|4414.5|4402.5|4426.4|4409.1|4408.6|4392.6|5
1629712500000|2021-08-23 09:55:00|4414.6|4402.6|4439.6|4427.6|4439.6|4427.6|4414.6|4402.6|105
1629772200000|2021-08-24 02:30:00|4389.9|4377.9|4388.4|4376.4|4394.9|4382.9|4379|4367|103
1629772500000|2021-08-24 02:35:00|4388.9|4376.9|4410.8|4398.8|4411.3|4399.3|4388.9|4376.9|459
1629772800000|2021-08-24 02:40:00|4412.8|4400.8|4406.9|4394.9|4417.2|4405.2|4403.4|4391.4|92
1629773100000|2021-08-24 02:45:00|4407.4|4395.4|4390.8|4378.8|4408.9|4396.9|4381.3|4369.3|193
1629773400000|2021-08-24 02:50:00|4391.3|4379.3|4402.7|4390.7|4406.8|4394.8|4387.8|4375.8|85
1629773700000|2021-08-24 02:55:00|4403.7|4391.7|4380.9|4368.9|4405.2|4393.2|4376.4|4364.4|47
1629774000000|2021-08-24 03:00:00|4381.3|4369.3|4392.8|4380.8|4397.8|4385.8|4380.8|4368.8|30
1629774300000|2021-08-24 03:05:00|4392.3|4380.3|4388.8|4376.8|4403.8|4391.8|4386.9|4374.9|29
1629774600000|2021-08-24 03:10:00|4387.8|4375.8|4393.8|4381.8|4399.8|4387.8|4379.9|4367.9|36
1629774900000|2021-08-24 03:15:00|4393.7|4381.7|4399.3|4387.3|4402.2|4390.2|4390.7|4378.7|36
1629775200000|2021-08-24 03:20:00|4398.8|4386.8|4399.2|4387.2|4407.7|4395.7|4395.7|4383.7|5
1629775500000|2021-08-24 03:25:00|4398.7|4386.7|4399.7|4387.7|4400.2|4388.2|4394.7|4382.7|55
1629775800000|2021-08-24 03:30:00|4400.2|4388.2|4398.2|4386.2|4403.2|4391.2|4397.7|4385.7|9
1629776100000|2021-08-24 03:35:00|4397.7|4385.7|4398.7|4386.7|4398.7|4386.7|4397.7|4385.7|7
1629776400000|2021-08-24 03:40:00|4399.7|4387.7|4392.7|4380.7|4399.7|4387.7|4388.7|4376.7|105
1629776700000|2021-08-24 03:45:00|4393.2|4381.2|4389.2|4377.2|4395.7|4383.7|4389.2|4377.2|20
1629777000000|2021-08-24 03:50:00|4388.7|4376.7|4391.2|4379.2|4391.7|4379.7|4384.2|4372.2|27
1629777300000|2021-08-24 03:55:00|4391.7|4379.7|4384.7|4372.7|4392.2|4380.2|4383.7|4371.7|1
1629777600000|2021-08-24 04:00:00|4384.2|4372.2|4390.2|4378.2|4390.7|4378.7|4384.2|4372.2|4
1629777900000|2021-08-24 04:05:00|4390.7|4378.7|4390.6|4378.6|4390.7|4378.7|4389.1|4377.1|22
1629778200000|2021-08-24 04:10:00|4390.7|4378.7|4387.1|4375.1|4391.6|4379.6|4384.6|4372.6|33
1629778500000|2021-08-24 04:15:00|4386.6|4374.6|4387.2|4375.2|4387.7|4375.7|4386.1|4374.1|0
1629778800000|2021-08-24 04:20:00|4386.7|4374.7|4388.6|4376.6|4391.7|4379.7|4385.7|4373.7|11
1629779100000|2021-08-24 04:25:00|4388.1|4376.1|4385.1|4373.1|4390.1|4378.1|4384.6|4372.6|6
1629786600000|2021-08-24 06:30:00|4409.2|4397.2|4408.1|4396.1|4416.1|4404.1|4405.2|4393.2|106
1629786900000|2021-08-24 06:35:00|4409.1|4397.1|4412.1|4400.1|4417.6|4405.6|4407.1|4395.1|23
1629787200000|2021-08-24 06:40:00|4411.6|4399.6|4422|4410|4422.5|4410.5|4409|4397|19
1629787500000|2021-08-24 06:45:00|4422.5|4410.5|4432|4420|4434|4422|4417.5|4405.5|79
1629787800000|2021-08-24 06:50:00|4432.5|4420.5|4422|4410|4434|4422|4422|4410|29
1629788100000|2021-08-24 06:55:00|4421|4409|4429.9|4417.9|4429.9|4417.9|4417.5|4405.5|70
1629788400000|2021-08-24 07:00:00|4430.3|4418.3|4428.9|4416.9|4432.4|4420.4|4426|4414|5
1629788700000|2021-08-24 07:05:00|4429.4|4417.4|4421.5|4409.5|4431.4|4419.4|4420|4408|5
1629789000000|2021-08-24 07:10:00|4421.4|4409.4|4418.5|4406.5|4425.4|4413.4|4418.5|4406.5|6
1629789300000|2021-08-24 07:15:00|4418|4406|4400|4388|4418|4406|4400|4388|52
1629789600000|2021-08-24 07:20:00|4399|4387|4403|4391|4404.5|4392.5|4399|4387|34
1629789900000|2021-08-24 07:25:00|4402.5|4390.5|4407|4395|4408|4396|4401.5|4389.5|5
1629790200000|2021-08-24 07:30:00|4407.5|4395.5|4409.5|4397.5|4410|4398|4406|4394|92
1629790500000|2021-08-24 07:35:00|4410|4398|4409|4397|4411|4399|4408|4396|89
1629790800000|2021-08-24 07:40:00|4410|4398|4414|4402|4415.5|4403.5|4408.5|4396.5|29
1629791100000|2021-08-24 07:45:00|4414.5|4402.5|4414.5|4402.5|4418|4406|4413.5|4401.5|49
1629791400000|2021-08-24 07:50:00|4414.4|4402.4|4412.5|4400.5|4417.5|4405.5|4412.5|4400.5|12
1629791700000|2021-08-24 07:55:00|4413|4401|4409.9|4397.9|4415.4|4403.4|4406|4394|52
1629792000000|2021-08-24 08:00:00|4410.4|4398.4|4409.9|4397.9|4410.5|4398.5|4408|4396|30
1629792300000|2021-08-24 08:05:00|4410.4|4398.4|4416.4|4404.4|4417.4|4405.4|4410.4|4398.4|21
1629792600000|2021-08-24 08:10:00|4416.9|4404.9|4431.9|4419.9|4441.8|4429.8|4416.4|4404.4|53
1629792900000|2021-08-24 08:15:00|4432.4|4420.4|4424.8|4412.8|4433.9|4421.9|4421.3|4409.3|23
1629793200000|2021-08-24 08:20:00|4425.3|4413.3|4419.3|4407.3|4428.7|4416.7|4417.3|4405.3|19
1629793500000|2021-08-24 08:25:00|4419.8|4407.8|4414.3|4402.3|4423.3|4411.3|4412.3|4400.3|4
1629793800000|2021-08-24 08:30:00|4414.8|4402.8|4416.2|4404.2|4417.8|4405.8|4413.3|4401.3|7
1629794100000|2021-08-24 08:35:00|4416.7|4404.7|4405.3|4393.3|4417.7|4405.7|4404.3|4392.3|28
1629794400000|2021-08-24 08:40:00|4405.8|4393.8|4410.3|4398.3|4414.2|4402.2|4405.3|4393.3|2
1629794700000|2021-08-24 08:45:00|4409.8|4397.8|4415.7|4403.7|4417.7|4405.7|4407.7|4395.7|35
1629795000000|2021-08-24 08:50:00|4414.7|4402.7|4409.7|4397.7|4415.2|4403.2|4408.8|4396.8|2
1629795300000|2021-08-24 08:55:00|4409.2|4397.2|4404.7|4392.7|4409.2|4397.2|4401.3|4389.3|14
1629795600000|2021-08-24 09:00:00|4404.2|4392.2|4406.7|4394.7|4407.2|4395.2|4403.2|4391.2|19
1629795900000|2021-08-24 09:05:00|4407.2|4395.2|4408.6|4396.6|4410.6|4398.6|4406.7|4394.7|20
1629796200000|2021-08-24 09:10:00|4408.7|4396.7|4413.6|4401.6|4414.6|4402.6|4407.6|4395.6|18
1629796500000|2021-08-24 09:15:00|4414.1|4402.1|4414.5|4402.5|4414.6|4402.6|4408.6|4396.6|34
1629796800000|2021-08-24 09:20:00|4414|4402|4422.9|4410.9|4423.4|4411.4|4414|4402|76
1629797100000|2021-08-24 09:25:00|4423.4|4411.4|4422.4|4410.4|4426.4|4414.4|4421.9|4409.9|81
1629797400000|2021-08-24 09:30:00|4421.4|4409.4|4423.4|4411.4|4425.4|4413.4|4420|4408|51
1629797700000|2021-08-24 09:35:00|4423.9|4411.9|4419.9|4407.9|4423.9|4411.9|4416.5|4404.5|22
1629798000000|2021-08-24 09:40:00|4420.4|4408.4|4429.4|4417.4|4429.4|4417.4|4420.4|4408.4|123
1629798300000|2021-08-24 09:45:00|4429.9|4417.9|4436.3|4424.3|4436.4|4424.4|4429.9|4417.9|36
1629798600000|2021-08-24 09:50:00|4437.8|4425.8|4434.8|4422.8|4437.9|4425.9|4434.3|4422.3|66
1629798900000|2021-08-24 09:55:00|4434.9|4422.9|4419.9|4407.9|4434.9|4422.9|4419.9|4407.9|57
1629858600000|2021-08-25 02:30:00|4437.5|4425.5|4451.4|4439.4|4462|4450|4436|4424|108
1629858900000|2021-08-25 02:35:00|4449.4|4437.4|4451.4|4439.4|4451.4|4439.4|4434.9|4422.9|56
1629859200000|2021-08-25 02:40:00|4451.9|4439.9|4451.4|4439.4|4459.9|4447.9|4447.4|4435.4|28
1629859500000|2021-08-25 02:45:00|4450.4|4438.4|4438.9|4426.9|4458.4|4446.4|4438.9|4426.9|5
1629859800000|2021-08-25 02:50:00|4440.4|4428.4|4448.9|4436.9|4454.9|4442.9|4439.9|4427.9|0
1629860100000|2021-08-25 02:55:00|4448.4|4436.4|4452.4|4440.4|4454.4|4442.4|4444.4|4432.4|48
1629860400000|2021-08-25 03:00:00|4451.9|4439.9|4456.8|4444.8|4457.8|4445.8|4444.4|4432.4|47
1629860700000|2021-08-25 03:05:00|4456.4|4444.4|4465.8|4453.8|4472.3|4460.3|4456.4|4444.4|66
1629861000000|2021-08-25 03:10:00|4466.8|4454.8|4462.3|4450.3|4471.3|4459.3|4458.8|4446.8|17
1629861300000|2021-08-25 03:15:00|4462.8|4450.8|4474.3|4462.3|4476.3|4464.3|4456.3|4444.3|76
1629861600000|2021-08-25 03:20:00|4475.3|4463.3|4467.3|4455.3|4476.3|4464.3|4465.8|4453.8|150
1629861900000|2021-08-25 03:25:00|4466.8|4454.8|4473.3|4461.3|4473.3|4461.3|4461.8|4449.8|8
1629862200000|2021-08-25 03:30:00|4472.8|4460.8|4472.8|4460.8|4478.3|4466.3|4472.8|4460.8|5
1629862500000|2021-08-25 03:35:00|4472.3|4460.3|4468.3|4456.3|4472.8|4460.8|4466.8|4454.8|7
1629862800000|2021-08-25 03:40:00|4467.8|4455.8|4465.2|4453.2|4469.7|4457.7|4462.7|4450.7|20
1629863100000|2021-08-25 03:45:00|4464.7|4452.7|4458.2|4446.2|4464.7|4452.7|4452.8|4440.8|144
1629863400000|2021-08-25 03:50:00|4458.7|4446.7|4459.2|4447.2|4462.2|4450.2|4456.2|4444.2|2
1629863700000|2021-08-25 03:55:00|4458.7|4446.7|4448.7|4436.7|4459.7|4447.7|4444.7|4432.7|29
1629864000000|2021-08-25 04:00:00|4447.7|4435.7|4454.2|4442.2|4454.7|4442.7|4447.2|4435.2|16
1629864300000|2021-08-25 04:05:00|4453.2|4441.2|4455.2|4443.2|4456.2|4444.2|4449.7|4437.7|17
1629864600000|2021-08-25 04:10:00|4452.2|4440.2|4449.2|4437.2|4452.7|4440.7|4445.2|4433.2|2
1629864900000|2021-08-25 04:15:00|4449.7|4437.7|4446.2|4434.2|4453.2|4441.2|4445.7|4433.7|5
1629865200000|2021-08-25 04:20:00|4446.7|4434.7|4444.2|4432.2|4446.7|4434.7|4433.7|4421.7|16
1629865500000|2021-08-25 04:25:00|4444.7|4432.7|4447.1|4435.1|4449.2|4437.2|4444.2|4432.2|10
1629873000000|2021-08-25 06:30:00|4457.8|4445.8|4465.3|4453.3|4469.8|4457.8|4455.3|4443.3|74
1629873300000|2021-08-25 06:35:00|4464.8|4452.8|4470.8|4458.8|4472.3|4460.3|4464.8|4452.8|8
1629873600000|2021-08-25 06:40:00|4471.3|4459.3|4490.8|4478.8|4490.8|4478.8|4468.3|4456.3|37
1629873900000|2021-08-25 06:45:00|4490.3|4478.3|4486.8|4474.8|4492.3|4480.3|4484.3|4472.3|82
1629874200000|2021-08-25 06:50:00|4484.8|4472.8|4494.8|4482.8|4496.3|4484.3|4483.8|4471.8|241
1629874500000|2021-08-25 06:55:00|4495.3|4483.3|4488.8|4476.8|4496.3|4484.3|4482.3|4470.3|80
1629874800000|2021-08-25 07:00:00|4487.8|4475.8|4494.3|4482.3|4498.3|4486.3|4487.8|4475.8|37
1629875100000|2021-08-25 07:05:00|4492.3|4480.3|4487.3|4475.3|4493.3|4481.3|4487.3|4475.3|61
1629875400000|2021-08-25 07:10:00|4486.8|4474.8|4480.3|4468.3|4487.3|4475.3|4477.3|4465.3|9
1629875700000|2021-08-25 07:15:00|4479.8|4467.8|4475.7|4463.7|4482.8|4470.8|4475.3|4463.3|103
1629876000000|2021-08-25 07:20:00|4476.2|4464.2|4486.7|4474.7|4489.2|4477.2|4476.2|4464.2|54
1629876300000|2021-08-25 07:25:00|4486.8|4474.8|4493.2|4481.2|4495.7|4483.7|4486.2|4474.2|17
1629876600000|2021-08-25 07:30:00|4492.7|4480.7|4483.2|4471.2|4493.7|4481.7|4481.2|4469.2|30
1629876900000|2021-08-25 07:35:00|4482.2|4470.2|4480.7|4468.7|4482.2|4470.2|4473.7|4461.7|24
1629877200000|2021-08-25 07:40:00|4481.2|4469.2|4479.2|4467.2|4481.7|4469.7|4476.7|4464.7|18
1629877500000|2021-08-25 07:45:00|4478.7|4466.7|4482.7|4470.7|4484.2|4472.2|4476.2|4464.2|12
1629877800000|2021-08-25 07:50:00|4483.2|4471.2|4481.7|4469.7|4483.2|4471.2|4479.2|4467.2|0
1629878100000|2021-08-25 07:55:00|4482.2|4470.2|4485.7|4473.7|4488.2|4476.2|4481.7|4469.7|10
1629878400000|2021-08-25 08:00:00|4486.7|4474.7|4481.1|4469.1|4488.2|4476.2|4480.2|4468.2|2
1629878700000|2021-08-25 08:05:00|4480.6|4468.6|4478.1|4466.1|4480.6|4468.6|4476.1|4464.1|39
1629879000000|2021-08-25 08:10:00|4478.6|4466.6|4486.6|4474.6|4488.1|4476.1|4478.6|4466.6|3
1629879300000|2021-08-25 08:15:00|4487.1|4475.1|4484.6|4472.6|4498.6|4486.6|4483.1|4471.1|24
1629879600000|2021-08-25 08:20:00|4483.6|4471.6|4475.1|4463.1|4483.6|4471.6|4472.1|4460.1|45
1629879900000|2021-08-25 08:25:00|4475.6|4463.6|4473.1|4461.1|4477.1|4465.1|4473.1|4461.1|8
1629880200000|2021-08-25 08:30:00|4473.6|4461.6|4467.5|4455.5|4477.1|4465.1|4466.5|4454.5|19
1629880500000|2021-08-25 08:35:00|4466.5|4454.5|4468|4456|4474.5|4462.5|4463|4451|10
1629880800000|2021-08-25 08:40:00|4467|4455|4456|4444|4467.5|4455.5|4453.5|4441.5|72
1629881100000|2021-08-25 08:45:00|4455|4443|4457|4445|4457.5|4445.5|4452.5|4440.5|104
1629881400000|2021-08-25 08:50:00|4456.5|4444.5|4453.5|4441.5|4456.5|4444.5|4452.5|4440.5|8
1629881700000|2021-08-25 08:55:00|4453|4441|4458|4446|4460|4448|4452|4440|37
1629882000000|2021-08-25 09:00:00|4457|4445|4464.5|4452.5|4467.5|4455.5|4453.5|4441.5|78
1629882300000|2021-08-25 09:05:00|4464|4452|4468.5|4456.5|4469|4457|4463|4451|2
1629882600000|2021-08-25 09:10:00|4468|4456|4466.5|4454.5|4469|4457|4465.5|4453.5|7
1629882900000|2021-08-25 09:15:00|4466|4454|4461.9|4449.9|4467|4455|4460.9|4448.9|54
1629883200000|2021-08-25 09:20:00|4461.4|4449.4|4416.9|4404.9|4462.4|4450.4|4416.9|4404.9|59
1629883500000|2021-08-25 09:25:00|4417.4|4405.4|4437.9|4425.9|4439.9|4427.9|4416.4|4404.4|46
1629883800000|2021-08-25 09:30:00|4437.4|4425.4|4434.9|4422.9|4439.4|4427.4|4428.4|4416.4|23
1629884100000|2021-08-25 09:35:00|4435.4|4423.4|4437.4|4425.4|4439.9|4427.9|4432.4|4420.4|41
1629884400000|2021-08-25 09:40:00|4437.9|4425.9|4449.8|4437.8|4452.8|4440.8|4436.9|4424.9|202
1629884700000|2021-08-25 09:45:00|4450.8|4438.8|4464.3|4452.3|4464.8|4452.8|4449.3|4437.3|22
1629885000000|2021-08-25 09:50:00|4463.8|4451.8|4469.3|4457.3|4470.3|4458.3|4457.8|4445.8|61
1629885300000|2021-08-25 09:55:00|4468.3|4456.3|4479.3|4463.3|4493.8|4481.8|4467.3|4455.3|188
1629945000000|2021-08-26 02:30:00|4492.2|4480.2|4485.8|4473.8|4499.7|4487.7|4481.2|4469.2|52
1629945300000|2021-08-26 02:35:00|4486.3|4474.3|4493.8|4481.8|4497.4|4485.4|4485.8|4473.8|33
1629945600000|2021-08-26 02:40:00|4494.3|4482.3|4483.8|4471.8|4498.9|4486.9|4480.8|4468.8|16
1629945900000|2021-08-26 02:45:00|4483.3|4471.3|4488.8|4476.8|4489.4|4477.4|4481.8|4469.8|2
1629946200000|2021-08-26 02:50:00|4488.9|4476.9|4482.9|4470.9|4489.4|4477.4|4480.8|4468.8|23
1629946500000|2021-08-26 02:55:00|4482.4|4470.4|4489.3|4477.3|4489.3|4477.3|4482.4|4470.4|24
1629946800000|2021-08-26 03:00:00|4488.8|4476.8|4463.4|4451.4|4489.3|4477.3|4460.4|4448.4|111
1629947100000|2021-08-26 03:05:00|4462.9|4450.9|4469.9|4457.9|4473.9|4461.9|4460.9|4448.9|4
1629947400000|2021-08-26 03:10:00|4469.4|4457.4|4478.7|4466.7|4480.7|4468.7|4468.9|4456.9|31
1629947700000|2021-08-26 03:15:00|4479.7|4467.7|4481.7|4469.7|4482.7|4470.7|4472.2|4460.2|104
1629948000000|2021-08-26 03:20:00|4482.7|4470.7|4480.6|4468.6|4484.7|4472.7|4478.6|4466.6|16
1629948300000|2021-08-26 03:25:00|4479.7|4467.7|4477.2|4465.2|4480.6|4468.6|4475.1|4463.1|71
1629948600000|2021-08-26 03:30:00|4477.7|4465.7|4474.2|4462.2|4479.6|4467.6|4473.2|4461.2|50
1629948900000|2021-08-26 03:35:00|4473.7|4461.7|4462.6|4450.6|4474.2|4462.2|4459.6|4447.6|45
1629949200000|2021-08-26 03:40:00|4462.1|4450.1|4464.6|4452.6|4465.1|4453.1|4457.2|4445.2|28
1629949500000|2021-08-26 03:45:00|4465.1|4453.1|4463.6|4451.6|4465.1|4453.1|4461.6|4449.6|1
1629949800000|2021-08-26 03:50:00|4464.1|4452.1|4462.6|4450.6|4465.1|4453.1|4461.6|4449.6|4
1629950100000|2021-08-26 03:55:00|4464.6|4452.6|4472.1|4460.1|4474.6|4462.6|4464.6|4452.6|63
1629950400000|2021-08-26 04:00:00|4471.6|4459.6|4474.1|4462.1|4475.1|4463.1|4471.2|4459.2|52
1629950700000|2021-08-26 04:05:00|4473.6|4461.6|4473.1|4461.1|4474.1|4462.1|4471.6|4459.6|19
1629951000000|2021-08-26 04:10:00|4472.6|4460.6|4471.1|4459.1|4473.6|4461.6|4471.1|4459.1|7
1629951300000|2021-08-26 04:15:00|4474|4462|4461.6|4449.6|4474|4462|4452.6|4440.6|100
1629951600000|2021-08-26 04:20:00|4462.1|4450.1|4471.1|4459.1|4471.1|4459.1|4459.2|4447.2|86
1629951900000|2021-08-26 04:25:00|4471.2|4459.2|4473.6|4461.6|4473.7|4461.7|4467.6|4455.6|9
1629959400000|2021-08-26 06:30:00|4488.4|4476.4|4486.7|4474.7|4491.3|4479.3|4476.9|4460.5|73
1629959700000|2021-08-26 06:35:00|4487.2|4475.2|4469.2|4457.2|4487.7|4475.7|4467.7|4455.7|7
1629960000000|2021-08-26 06:40:00|4469.7|4457.7|4451.7|4439.7|4473.2|4461.2|4440.2|4428.2|119
1629960300000|2021-08-26 06:45:00|4451.2|4439.2|4438.2|4426.2|4452.7|4440.7|4429.2|4417.2|62
1629960600000|2021-08-26 06:50:00|4437.7|4425.7|4446.1|4434.1|4449.7|4437.7|4437.2|4425.2|178
1629960900000|2021-08-26 06:55:00|4446.7|4434.7|4466.2|4454.2|4466.2|4454.2|4446.2|4434.2|158
1629961200000|2021-08-26 07:00:00|4465.7|4453.7|4475.6|4463.6|4479.6|4467.6|4465.2|4453.2|108
1629961500000|2021-08-26 07:05:00|4474.6|4462.6|4473.1|4461.1|4479.1|4467.1|4468.7|4456.7|13
1629961800000|2021-08-26 07:10:00|4472.6|4460.6|4473.1|4461.1|4477.1|4465.1|4469.1|4457.1|11
1629962100000|2021-08-26 07:15:00|4474.1|4462.1|4485.6|4473.6|4486.1|4474.1|4471.6|4459.6|36
1629962400000|2021-08-26 07:20:00|4486.1|4474.1|4476.6|4464.6|4486.1|4474.1|4475.1|4463.1|3
1629962700000|2021-08-26 07:25:00|4477.5|4465.5|4483.6|4471.6|4486.6|4474.6|4477.5|4465.5|10
1629963000000|2021-08-26 07:30:00|4484.1|4472.1|4483.1|4471.1|4487.6|4475.6|4482.6|4470.6|17
1629963300000|2021-08-26 07:35:00|4482.6|4470.6|4487.1|4475.1|4496.6|4484.6|4482.6|4470.6|54
1629963600000|2021-08-26 07:40:00|4486.6|4474.6|4479.1|4467.1|4487.1|4475.1|4475.1|4463.1|26
1629963900000|2021-08-26 07:45:00|4479.5|4467.5|4472.6|4460.6|4481.6|4469.6|4471.1|4459.1|2
1629964200000|2021-08-26 07:50:00|4473|4461|4474.5|4462.5|4479.1|4467.1|4472.5|4460.5|10
1629964500000|2021-08-26 07:55:00|4474.1|4462.1|4485.1|4473.1|4485.6|4473.6|4473.5|4461.5|6
1629964800000|2021-08-26 08:00:00|4487|4475|4494.1|4482.1|4495.6|4483.6|4487|4475|46
1629965100000|2021-08-26 08:05:00|4494.6|4482.6|4492|4480|4501.6|4489.6|4485|4473|66
1629965400000|2021-08-26 08:10:00|4491.5|4479.5|4495.5|4483.5|4497|4485|4486.5|4474.5|25
1629965700000|2021-08-26 08:15:00|4495|4483|4505.6|4493.6|4508|4496|4494.5|4482.5|130
1629966000000|2021-08-26 08:20:00|4507.5|4495.5|4518|4506|4518|4506|4507|4495|144
1629966300000|2021-08-26 08:25:00|4517|4505|4508|4496|4519.6|4507.6|4504.5|4492.5|31
1629966600000|2021-08-26 08:30:00|4508.4|4496.4|4505.4|4493.4|4512.5|4500.5|4502.9|4490.9|63
1629966900000|2021-08-26 08:35:00|4503|4491|4499|4487|4504|4492|4495.5|4483.5|106
1629967200000|2021-08-26 08:40:00|4498|4486|4499.5|4487.5|4506|4494|4497|4485|43
1629967500000|2021-08-26 08:45:00|4500|4488|4505|4493|4510|4498|4500|4488|34
1629967800000|2021-08-26 08:50:00|4505.5|4493.5|4511|4499|4512.5|4500.5|4503|4491|10
1629968100000|2021-08-26 08:55:00|4510|4498|4515|4503|4516.5|4504.5|4508.9|4496.9|21
1629968400000|2021-08-26 09:00:00|4515.4|4503.4|4483.6|4471.6|4515.5|4503.5|4483.1|4471.1|113
1629968700000|2021-08-26 09:05:00|4482.7|4470.7|4495.5|4483.5|4496|4484|4478.7|4466.7|19
1629969000000|2021-08-26 09:10:00|4496|4484|4500|4488|4502.5|4490.5|4495.5|4483.5|11
1629969300000|2021-08-26 09:15:00|4498|4486|4491.5|4479.5|4498|4486|4490.5|4478.5|5
1629969600000|2021-08-26 09:20:00|4491|4479|4491.5|4479.5|4495|4483|4491|4479|0
1629969900000|2021-08-26 09:25:00|4490.5|4478.5|4485.5|4473.5|4493|4481|4485|4473|6
1629970200000|2021-08-26 09:30:00|4485|4473|4491.5|4479.5|4491.5|4479.5|4482|4470|9
1629970500000|2021-08-26 09:35:00|4491|4479|4500.5|4488.5|4502|4490|4491|4479|38
1629970800000|2021-08-26 09:40:00|4500|4488|4497.5|4485.5|4502.5|4490.5|4495.4|4483.4|37
1629971100000|2021-08-26 09:45:00|4497.9|4485.9|4495|4483|4499.5|4487.5|4489|4477|16
1629971400000|2021-08-26 09:50:00|4494.4|4482.4|4494|4482|4498.5|4486.5|4493.5|4481.5|10
1629971700000|2021-08-26 09:55:00|4494.5|4482.5|4495.9|4483.9|4503|4491|4494.5|4482.5|153
1630031400000|2021-08-27 02:30:00|4437|4425|4441.8|4429.8|4447.8|4435.8|4431.5|4419.5|39
1630031700000|2021-08-27 02:35:00|4442.3|4430.3|4470.1|4458.1|4470.6|4458.6|4441.8|4429.8|134
1630032000000|2021-08-27 02:40:00|4469.2|4457.2|4451.6|4439.6|4474.2|4462.2|4450.2|4438.2|85
1630032300000|2021-08-27 02:45:00|4452.1|4440.1|4447.6|4435.6|4454.7|4442.7|4446.9|4434.9|25
1630032600000|2021-08-27 02:50:00|4448.5|4436.5|4449|4437|4460.4|4448.4|4447|4435|16
1630032900000|2021-08-27 02:55:00|4449.5|4437.5|4442.3|4430.3|4456.5|4444.5|4439.4|4427.4|75
1630033200000|2021-08-27 03:00:00|4441.8|4429.8|4465.9|4453.9|4467.4|4455.4|4440.5|4428.5|48
1630033500000|2021-08-27 03:05:00|4465.4|4453.4|4465.1|4453.1|4469.4|4457.4|4462|4450|200
1630033800000|2021-08-27 03:10:00|4464.5|4452.5|4461.6|4449.6|4464.5|4452.5|4453.6|4441.6|63
1630034100000|2021-08-27 03:15:00|4460.7|4448.7|4488.1|4476.1|4490.1|4478.1|4459.1|4447.1|61
1630034400000|2021-08-27 03:20:00|4487.6|4475.6|4469.6|4457.6|4490.1|4478.1|4467.2|4455.2|11
1630034700000|2021-08-27 03:25:00|4470|4458|4477.1|4465.1|4477.1|4465.1|4463.6|4451.6|8
1630035000000|2021-08-27 03:30:00|4477.5|4465.5|4475.6|4463.6|4479.1|4467.1|4472.1|4460.1|5
1630035300000|2021-08-27 03:35:00|4475.1|4463.1|4474|4462|4476.6|4464.6|4468.5|4456.5|24
1630035600000|2021-08-27 03:40:00|4473.5|4461.5|4476.7|4464.7|4482.2|4470.2|4473.5|4461.5|139
1630035900000|2021-08-27 03:45:00|4477.1|4465.1|4477.7|4465.7|4482.2|4470.2|4475.2|4463.2|28
1630036200000|2021-08-27 03:50:00|4478.2|4466.2|4472.8|4460.8|4478.7|4466.7|4472.2|4460.2|5
1630036500000|2021-08-27 03:55:00|4473.7|4461.7|4477.7|4465.7|4481.8|4469.8|4473.7|4461.7|44
1630036800000|2021-08-27 04:00:00|4478.2|4466.2|4469.7|4457.7|4478.2|4466.2|4469.1|4457.1|20
1630037100000|2021-08-27 04:05:00|4470.6|4458.6|4470.5|4458.5|4479.6|4467.6|4470.1|4458.1|11
1630037400000|2021-08-27 04:10:00|4470.1|4458.1|4473|4461|4473|4461|4463.9|4451.9|13
1630037700000|2021-08-27 04:15:00|4473.5|4461.5|4476|4464|4476|4464|4471.5|4459.5|2
1630038000000|2021-08-27 04:20:00|4476.5|4464.5|4464.5|4452.5|4477|4465|4462.1|4450.1|46
1630038300000|2021-08-27 04:25:00|4465|4453|4468.6|4456.6|4470.5|4458.5|4463.5|4451.5|28
1630045800000|2021-08-27 06:30:00|4463.7|4451.7|4454.9|4442.9|4465.2|4453.2|4451.3|4439.3|259
1630046100000|2021-08-27 06:35:00|4454.8|4442.8|4456.4|4444.4|4467.7|4455.7|4452.2|4440.2|161
1630046400000|2021-08-27 06:40:00|4455.9|4443.9|4462.9|4450.9|4468.9|4456.9|4453.8|4441.8|34
1630046700000|2021-08-27 06:45:00|4463|4451|4469.6|4457.6|4470.1|4458.1|4461.5|4449.5|78
1630047000000|2021-08-27 06:50:00|4470.1|4458.1|4462.3|4450.3|4470.1|4458.1|4462.3|4450.3|180
1630047300000|2021-08-27 06:55:00|4463.2|4451.2|4466.3|4454.3|4468.3|4456.3|4461.2|4449.2|89
1630047600000|2021-08-27 07:00:00|4465.8|4453.8|4461.4|4449.4|4466.3|4454.3|4460.3|4448.3|56
1630047900000|2021-08-27 07:05:00|4461.8|4449.8|4466.4|4454.4|4470.5|4458.5|4461.8|4449.8|31
1630048200000|2021-08-27 07:10:00|4465.9|4453.9|4473.8|4461.8|4477.4|4465.4|4465.9|4453.9|137
1630048500000|2021-08-27 07:15:00|4472.8|4460.8|4476.2|4464.2|4476.3|4464.3|4468.3|4452.3|209
1630048800000|2021-08-27 07:20:00|4475.8|4463.8|4472.8|4460.8|4475.8|4463.8|4468.8|4456.8|101
1630049100000|2021-08-27 07:25:00|4472.3|4460.3|4472.6|4460.6|4475.2|4463.2|4469.7|4457.7|28
1630049400000|2021-08-27 07:30:00|4472.1|4460.1|4476.8|4464.8|4477.3|4465.3|4471.6|4459.6|18
1630049700000|2021-08-27 07:35:00|4476.7|4464.7|4463.6|4451.6|4477.7|4465.7|4463|4451|74
1630050000000|2021-08-27 07:40:00|4463.1|4451.1|4458.2|4446.2|4463.6|4451.6|4458.2|4446.2|226
1630050300000|2021-08-27 07:45:00|4459.2|4447.2|4460.6|4448.6|4463.3|4451.3|4458|4446|117
1630050600000|2021-08-27 07:50:00|4461.2|4449.2|4460.1|4448.1|4463.7|4451.7|4459.6|4447.6|21
1630050900000|2021-08-27 07:55:00|4459.6|4447.6|4458.1|4446.1|4462.7|4450.7|4458.1|4446.1|134
1630051200000|2021-08-27 08:00:00|4458.6|4446.6|4462.7|4450.7|4463.2|4451.2|4458.6|4446.6|44
1630051500000|2021-08-27 08:05:00|4461.8|4449.8|4453.9|4441.9|4463.6|4451.6|4453.8|4441.8|179
1630051800000|2021-08-27 08:10:00|4454.4|4442.4|4455|4443|4458.5|4446.5|4453.8|4441.8|32
1630052100000|2021-08-27 08:15:00|4453.9|4441.9|4448.3|4436.3|4454.9|4442.9|4448.3|4436.3|100
1630052400000|2021-08-27 08:20:00|4448.4|4436.4|4455.8|4443.8|4462.2|4450.2|4447.9|4435.9|11
1630052700000|2021-08-27 08:25:00|4456.3|4444.3|4449|4437|4456.4|4444.4|4448.9|4436.9|56
1630053000000|2021-08-27 08:30:00|4448.4|4436.4|4447.9|4435.9|4455|4443|4446.4|4434.4|92
1630053300000|2021-08-27 08:35:00|4448.3|4436.3|4447.9|4435.9|4452.4|4440.4|4447.9|4435.9|4
1630053600000|2021-08-27 08:40:00|4448.4|4436.4|4454.5|4442.5|4456.5|4444.5|4448.4|4436.4|50
1630053900000|2021-08-27 08:45:00|4455|4443|4452|4440|4457|4445|4451|4439|2
1630054200000|2021-08-27 08:50:00|4452.6|4440.6|4455.5|4443.5|4456|4444|4450|4438|3
1630054500000|2021-08-27 08:55:00|4455|4443|4450.5|4438.5|4455|4443|4448.5|4436.5|4
1630054800000|2021-08-27 09:00:00|4450|4438|4448.9|4436.9|4450.9|4438.9|4447.9|4435.9|61
1630055100000|2021-08-27 09:05:00|4449.5|4437.5|4448.5|4436.5|4451|4439|4448.4|4436.4|25
1630055400000|2021-08-27 09:10:00|4448.4|4436.4|4451.5|4439.5|4451.5|4439.5|4447.9|4435.9|20
1630055700000|2021-08-27 09:15:00|4452.4|4440.4|4457|4445|4457.5|4445.5|4451.9|4439.9|24
1630056000000|2021-08-27 09:20:00|4456.9|4444.9|4453.3|4441.3|4456.9|4444.9|4449.9|4437.9|28
1630056300000|2021-08-27 09:25:00|4453.9|4441.9|4452.2|4440.2|4456.4|4444.4|4451.2|4439.2|52
1630056600000|2021-08-27 09:30:00|4451.8|4439.8|4448.2|4436.2|4451.8|4439.8|4447.8|4435.8|10
1630056900000|2021-08-27 09:35:00|4447.7|4435.7|4446.5|4434.5|4447.7|4435.7|4444.7|4432.7|183
1630057200000|2021-08-27 09:40:00|4445.1|4433.1|4446.1|4434.1|4450.7|4438.7|4444.5|4432.5|49
1630057500000|2021-08-27 09:45:00|4445.6|4433.6|4444.1|4432.1|4446.6|4434.6|4443.5|4431.5|29
1630057800000|2021-08-27 09:50:00|4443.5|4431.5|4446|4434|4446.5|4434.5|4442.4|4430.4|141
1630058100000|2021-08-27 09:55:00|4446.5|4434.5|4438.4|4426.4|4446.5|4434.5|4437.8|4425.8|449
1630290600000|2021-08-30 02:30:00|4447|4435|4467.4|4455.4|4470.6|4458.6|4438|4418|130
1630290900000|2021-08-30 02:35:00|4467.5|4455.5|4451.9|4439.9|4467.5|4455.5|4448.9|4436.9|147
1630291200000|2021-08-30 02:40:00|4451.4|4439.4|4458|4446|4461.5|4449.5|4449.3|4437.3|161
1630291500000|2021-08-30 02:45:00|4457.9|4445.9|4466.7|4454.7|4468.3|4456.3|4454.8|4442.8|67
1630291800000|2021-08-30 02:50:00|4466.8|4454.8|4465.6|4453.6|4468.7|4456.7|4459.2|4447.2|123
1630292100000|2021-08-30 02:55:00|4465.1|4453.1|4459|4447|4465.1|4453.1|4455.5|4443.5|136
1630292400000|2021-08-30 03:00:00|4460.4|4448.4|4459|4447|4460.5|4448.5|4456|4444|24
1630292700000|2021-08-30 03:05:00|4457.2|4445.2|4453.3|4441.3|4461.2|4449.2|4453.2|4441.2|67
1630293000000|2021-08-30 03:10:00|4453.4|4441.4|4443.5|4431.5|4454.4|4442.4|4440.5|4428.5|29
1630293300000|2021-08-30 03:15:00|4443|4431|4425.4|4413.4|4443|4431|4412.7|4400.7|93
1630293600000|2021-08-30 03:20:00|4425.2|4413.2|4443.2|4431.2|4443.2|4431.2|4424.2|4412.2|13
1630293900000|2021-08-30 03:25:00|4443.6|4431.6|4441.2|4429.2|4446.6|4434.6|4439.4|4427.4|26
1630294200000|2021-08-30 03:30:00|4440.8|4428.8|4437.7|4425.7|4443.2|4431.2|4436.2|4424.2|0
1630294500000|2021-08-30 03:35:00|4437.2|4425.2|4439.2|4427.2|4439.7|4427.7|4436.2|4424.2|0
1630294800000|2021-08-30 03:40:00|4439.6|4427.6|4443.7|4431.7|4445.2|4433.2|4439.6|4427.6|0
1630295100000|2021-08-30 03:45:00|4445.6|4433.6|4440.9|4428.9|4445.6|4433.6|4439.5|4427.5|11
1630295400000|2021-08-30 03:50:00|4441|4429|4444.4|4432.4|4448|4436|4440.7|4428.7|0
1630295700000|2021-08-30 03:55:00|4442.9|4430.9|4442.5|4430.5|4444|4432|4440.8|4428.8|1
1630296000000|2021-08-30 04:00:00|4443|4431|4442.4|4430.4|4443.5|4431.5|4425.4|4413.4|109
1630296300000|2021-08-30 04:05:00|4442.9|4430.9|4442|4430|4444.9|4432.9|4438.8|4426.8|2
1630296600000|2021-08-30 04:10:00|4441.9|4429.9|4441.3|4429.3|4443.9|4431.9|4439.9|4427.9|0
1630296900000|2021-08-30 04:15:00|4440.9|4428.9|4442.3|4430.3|4442.3|4430.3|4436.2|4424.2|1
1630297200000|2021-08-30 04:20:00|4441.8|4429.8|4444.3|4432.3|4447.3|4435.3|4441.3|4429.3|4
1630297500000|2021-08-30 04:25:00|4443.7|4431.7|4443.8|4431.8|4443.9|4431.9|4440.1|4428.1|9
1630305000000|2021-08-30 06:30:00|4422.8|4410.8|4425.3|4413.3|4430|4418|4419|4407|101
1630305300000|2021-08-30 06:35:00|4425.2|4413.2|4424.4|4412.4|4433.3|4421.3|4421.7|4409.7|125
1630305600000|2021-08-30 06:40:00|4424.5|4412.5|4429.5|4417.5|4429.5|4417.5|4423.2|4411.2|51
1630305900000|2021-08-30 06:45:00|4429.4|4417.4|4427.4|4415.4|4429.5|4417.5|4424.1|4412.1|22
1630306200000|2021-08-30 06:50:00|4427.2|4415.2|4423|4411|4428.1|4416.1|4419.5|4407.5|114
1630306500000|2021-08-30 06:55:00|4423.5|4411.5|4426.1|4414.1|4429.4|4417.4|4423|4411|30
1630306800000|2021-08-30 07:00:00|4426|4414|4426.6|4414.6|4427.2|4415.2|4423.1|4411.1|7
1630307100000|2021-08-30 07:05:00|4426.1|4414.1|4397.4|4385.4|4426.1|4414.1|4392.9|4380.9|20
1630307400000|2021-08-30 07:10:00|4397.9|4385.9|4388.9|4376.9|4402.9|4390.9|4388.7|4376.7|58
1630307700000|2021-08-30 07:15:00|4388.4|4376.4|4390.2|4378.2|4392.9|4380.9|4387.8|4375.8|33
1630308000000|2021-08-30 07:20:00|4389.7|4377.7|4392.4|4380.4|4393|4381|4388.5|4376.5|26
1630308300000|2021-08-30 07:25:00|4392.5|4380.5|4383.1|4371.1|4393|4381|4380.4|4368.4|91
1630308600000|2021-08-30 07:30:00|4383.7|4371.7|4374.4|4362.4|4383.7|4371.7|4374.4|4362.4|89
1630308900000|2021-08-30 07:35:00|4374.8|4362.8|4381.3|4369.3|4381.8|4369.8|4372.3|4360.3|131
1630309200000|2021-08-30 07:40:00|4381.2|4369.2|4383.9|4371.9|4383.9|4371.9|4374.6|4362.6|20
1630309500000|2021-08-30 07:45:00|4383.4|4371.4|4376.7|4364.7|4383.4|4371.4|4376.6|4364.6|57
1630309800000|2021-08-30 07:50:00|4374.7|4362.7|4367|4355|4376.1|4364.1|4361.9|4349.9|419
1630310100000|2021-08-30 07:55:00|4366.2|4354.2|4371|4359|4374.5|4362.5|4361.4|4349.4|6
1630310400000|2021-08-30 08:00:00|4370.5|4358.5|4376.6|4364.6|4377.1|4365.1|4366.5|4354.5|6
1630310700000|2021-08-30 08:05:00|4376.2|4364.2|4375|4363|4376.2|4364.2|4370.5|4358.5|0
1630311000000|2021-08-30 08:10:00|4374.5|4362.5|4382|4370|4382|4370|4374.5|4362.5|16
1630311300000|2021-08-30 08:15:00|4382.4|4370.4|4384.8|4372.8|4388.9|4376.9|4380.4|4368.4|6
1630311600000|2021-08-30 08:20:00|4384.4|4372.4|4382.4|4370.4|4387.4|4375.4|4382.4|4370.4|3
1630311900000|2021-08-30 08:25:00|4380.4|4368.4|4377.9|4365.9|4380.4|4368.4|4374.4|4362.4|2
1630312200000|2021-08-30 08:30:00|4377.4|4365.4|4372.9|4360.9|4377.4|4365.4|4366.4|4354.4|0
1630312500000|2021-08-30 08:35:00|4373|4361|4373.9|4361.9|4378.9|4366.9|4365.4|4353.4|30
1630312800000|2021-08-30 08:40:00|4373.5|4361.5|4367.6|4355.6|4376.9|4364.9|4366.7|4354.7|29
1630313100000|2021-08-30 08:45:00|4367.5|4355.5|4366|4354|4369.1|4357.1|4365|4353|34
1630313400000|2021-08-30 08:50:00|4366.5|4354.5|4369.1|4357.1|4369.1|4357.1|4362.5|4350.5|24
1630313700000|2021-08-30 08:55:00|4368.6|4356.6|4366.6|4354.6|4369|4357|4365.3|4353.3|10
1630314000000|2021-08-30 09:00:00|4366.4|4354.4|4358.2|4346.2|4366.5|4354.5|4357.7|4345.7|84
1630314300000|2021-08-30 09:05:00|4358.3|4346.3|4362.8|4350.8|4367.3|4355.3|4358.3|4346.3|19
1630314600000|2021-08-30 09:10:00|4364.3|4352.3|4363.7|4351.7|4368.2|4356.2|4360.4|4348.4|15
1630314900000|2021-08-30 09:15:00|4363.8|4351.8|4366.8|4354.8|4368.3|4356.3|4363.3|4351.3|31
1630315200000|2021-08-30 09:20:00|4367.3|4355.3|4370|4358|4377.2|4365.2|4366.8|4354.8|66
1630315500000|2021-08-30 09:25:00|4370.4|4358.4|4358.3|4346.3|4370.9|4358.9|4357.7|4345.7|42
1630315800000|2021-08-30 09:30:00|4358.7|4346.7|4359.7|4347.7|4361.5|4349.5|4356.5|4344.5|98
1630316100000|2021-08-30 09:35:00|4359.6|4347.6|4358.5|4346.5|4360.6|4348.6|4357.6|4345.6|77
1630316400000|2021-08-30 09:40:00|4358|4346|4370.5|4358.5|4375.9|4363.9|4357.5|4345.5|68
1630316700000|2021-08-30 09:45:00|4368.6|4356.6|4359.5|4347.5|4368.6|4356.6|4355.7|4343.7|74
1630317000000|2021-08-30 09:50:00|4359.4|4347.4|4355.2|4343.2|4360.9|4348.9|4353|4341|124
1630317300000|2021-08-30 09:55:00|4355.6|4343.6|4358.8|4346.8|4360.9|4348.8|4338.5|4326.5|378
1630463400000|2021-09-01 02:30:00|4292.5|4280.5|4319.9|4307.9|4320.4|4308.4|4288.8|4276.8|81
1630463700000|2021-09-01 02:35:00|4320.4|4308.4|4309|4297|4329.1|4317.1|4308.4|4296.4|162
1630464000000|2021-09-01 02:40:00|4308.9|4296.9|4303.2|4291.2|4309.3|4297.3|4298.4|4286.4|88
1630464300000|2021-09-01 02:45:00|4305.5|4293.5|4309.5|4297.5|4317|4305|4305.5|4293.5|23
1630464600000|2021-09-01 02:50:00|4308|4296|4311.1|4299.1|4316.6|4304.6|4308|4296|77
1630464900000|2021-09-01 02:55:00|4310.9|4298.9|4324.7|4312.7|4326.8|4314.8|4308.6|4296.6|57
1630465200000|2021-09-01 03:00:00|4325.3|4313.3|4338.2|4326.2|4340.8|4328.8|4325.3|4313.3|37
1630465500000|2021-09-01 03:05:00|4338.7|4326.7|4313.8|4301.8|4338.8|4326.8|4309.8|4297.8|17
1630465800000|2021-09-01 03:10:00|4313.6|4301.6|4317.5|4305.5|4318.1|4306.1|4310.1|4298.1|20
1630466100000|2021-09-01 03:15:00|4317.1|4305.1|4320.6|4308.6|4322.6|4310.6|4312.6|4300.6|7
1630466400000|2021-09-01 03:20:00|4320.1|4308.1|4318.4|4306.4|4332.5|4320.5|4317.4|4305.4|28
1630466700000|2021-09-01 03:25:00|4317.9|4305.9|4325.4|4313.4|4328.4|4316.4|4317.9|4305.9|0
1630467000000|2021-09-01 03:30:00|4324.9|4312.9|4321.3|4309.3|4325.9|4313.9|4318.5|4306.5|1
1630467300000|2021-09-01 03:35:00|4320.8|4308.8|4321.4|4309.4|4329.8|4317.8|4319.5|4307.5|0
1630467600000|2021-09-01 03:40:00|4321.3|4309.3|4313.9|4301.9|4321.9|4309.9|4313.4|4301.4|3
1630467900000|2021-09-01 03:45:00|4314.4|4302.4|4321.9|4309.9|4326.4|4314.4|4314.4|4302.4|3
1630468200000|2021-09-01 03:50:00|4322.3|4310.3|4321.3|4309.3|4327|4315|4318.9|4306.9|13
1630468500000|2021-09-01 03:55:00|4321.8|4309.8|4323.7|4311.7|4324.7|4312.7|4320.8|4308.8|4
1630468800000|2021-09-01 04:00:00|4323.3|4311.3|4316|4304|4325.2|4313.2|4315.1|4303.1|18
1630469100000|2021-09-01 04:05:00|4316.5|4304.5|4324.6|4312.6|4325.1|4313.1|4316.5|4304.5|26
1630469400000|2021-09-01 04:10:00|4323.9|4311.9|4317.6|4305.6|4324.4|4312.4|4317.6|4305.6|31
1630469700000|2021-09-01 04:15:00|4318.5|4306.5|4316.6|4304.6|4318.6|4306.6|4315.6|4303.6|29
1630470000000|2021-09-01 04:20:00|4318.1|4306.1|4320.2|4308.2|4320.4|4308.4|4318.1|4306.1|81
1630470300000|2021-09-01 04:25:00|4321.1|4309.1|4318.1|4306.1|4321.6|4309.6|4313.6|4301.6|35
1630477800000|2021-09-01 06:30:00|4306.7|4294.7|4303|4291|4315.6|4303.6|4300.2|4288.2|45
1630478100000|2021-09-01 06:35:00|4303.1|4291.1|4300.3|4288.3|4310.1|4298.1|4294.9|4282.9|366
1630478400000|2021-09-01 06:40:00|4300.7|4288.7|4302.7|4290.7|4309.1|4297.1|4297.5|4285.5|160
1630478700000|2021-09-01 06:45:00|4301.2|4289.2|4304.3|4292.3|4307.9|4295.9|4300.6|4288.6|96
1630479000000|2021-09-01 06:50:00|4303.6|4291.6|4306.2|4294.2|4310.9|4298.9|4302.7|4290.7|76
1630479300000|2021-09-01 06:55:00|4307.2|4295.2|4308.2|4296.2|4309.7|4297.7|4304|4292|13
1630479600000|2021-09-01 07:00:00|4307.3|4295.3|4323.8|4311.8|4324.4|4312.4|4306.3|4294.3|45
1630479900000|2021-09-01 07:05:00|4323.9|4311.9|4331|4319|4331|4319|4320.4|4308.4|17
1630480200000|2021-09-01 07:10:00|4331.1|4319.1|4328.1|4316.1|4331.1|4319.1|4325.1|4313.1|17
1630480500000|2021-09-01 07:15:00|4328.5|4316.5|4328.6|4316.6|4331.2|4319.2|4326.5|4314.5|5
1630480800000|2021-09-01 07:20:00|4329.6|4317.6|4327.6|4315.6|4330.6|4318.6|4325.4|4313.4|23
1630481100000|2021-09-01 07:25:00|4327.2|4315.2|4329.7|4317.7|4329.7|4317.7|4326.3|4314.3|68
1630481400000|2021-09-01 07:30:00|4329.3|4317.3|4330.8|4318.8|4330.8|4318.8|4327.2|4315.2|97
1630481700000|2021-09-01 07:35:00|4330.3|4318.3|4336.4|4324.4|4337.6|4325.6|4330.3|4318.3|28
1630482000000|2021-09-01 07:40:00|4337.1|4325.1|4339|4327|4339.3|4327.3|4334.4|4322.4|122
1630482300000|2021-09-01 07:45:00|4339.3|4327.3|4344|4332|4348|4336|4337.8|4325.8|86
1630482600000|2021-09-01 07:50:00|4343.7|4331.7|4367.1|4355.1|4371.5|4359.5|4343.5|4331.5|159
1630482900000|2021-09-01 07:55:00|4367.6|4355.6|4377.3|4365.3|4377.3|4365.3|4365|4353|62
1630483200000|2021-09-01 08:00:00|4376|4364|4367.7|4355.7|4379.2|4367.2|4366.6|4354.6|20
1630483500000|2021-09-01 08:05:00|4367.6|4355.6|4359.1|4347.1|4368.1|4356.1|4356.1|4344.1|106
1630483800000|2021-09-01 08:10:00|4359.6|4347.6|4360.1|4348.1|4364.7|4352.7|4358.6|4346.6|7
1630484100000|2021-09-01 08:15:00|4359.7|4347.7|4352.9|4340.9|4361.9|4349.9|4352.9|4340.9|33
1630484400000|2021-09-01 08:20:00|4353.3|4341.3|4335.7|4323.7|4353.8|4341.8|4334.8|4322.8|28
1630484700000|2021-09-01 08:25:00|4335.6|4323.6|4327|4315|4336.7|4324.7|4327|4315|67
1630485000000|2021-09-01 08:30:00|4327.2|4315.2|4322.9|4310.9|4336.4|4324.4|4322.8|4310.8|34
1630485300000|2021-09-01 08:35:00|4322.8|4310.8|4321.9|4309.9|4330|4318|4313.6|4301.6|10
1630485600000|2021-09-01 08:40:00|4322.9|4310.9|4317.1|4305.1|4325.8|4313.8|4314.1|4302.1|7
1630485900000|2021-09-01 08:45:00|4317|4305|4305|4293|4317|4305|4300.2|4288.2|38
1630486200000|2021-09-01 08:50:00|4305.1|4293.1|4308.7|4296.7|4308.7|4296.7|4299.5|4287.5|30
1630486500000|2021-09-01 08:55:00|4311|4299|4306.3|4294.3|4313.5|4301.5|4301.3|4289.3|45
1630486800000|2021-09-01 09:00:00|4306.8|4294.8|4291.8|4279.8|4307.8|4295.8|4288.4|4276.4|97
1630487100000|2021-09-01 09:05:00|4291.3|4279.3|4312.9|4300.9|4316.6|4304.6|4289.7|4277.7|175
1630487400000|2021-09-01 09:10:00|4313.4|4301.4|4295.7|4283.7|4319.9|4307.9|4291|4279|59
1630487700000|2021-09-01 09:15:00|4296.7|4284.7|4301.9|4289.9|4302.4|4290.4|4289.7|4277.7|14
1630488000000|2021-09-01 09:20:00|4300.9|4288.9|4301.3|4289.3|4302.8|4290.8|4293.4|4281.4|2
1630488300000|2021-09-01 09:25:00|4300.5|4288.5|4294|4282|4302.8|4290.8|4290.6|4278.6|18
1630488600000|2021-09-01 09:30:00|4295|4283|4302.1|4290.1|4303.7|4291.7|4293|4281|41
1630488900000|2021-09-01 09:35:00|4302.5|4290.5|4284|4272|4302.5|4290.5|4283.7|4271.7|67
1630489200000|2021-09-01 09:40:00|4284.6|4272.6|4280.5|4268.5|4288.6|4276.6|4276.5|4264.5|320
1630489500000|2021-09-01 09:45:00|4280.1|4268.1|4281.1|4269.1|4284.1|4272.1|4278.6|4266.6|41
1630489800000|2021-09-01 09:50:00|4282.3|4270.3|4277.2|4265.2|4284.4|4272.4|4276.6|4264.6|101
1630490100000|2021-09-01 09:55:00|4277.6|4265.6|4273.2|4261.2|4284.4|4272.4|4273.2|4261.2|153
1630549800000|2021-09-02 02:30:00|4284.3|4272.3|4278.9|4266.9|4294.3|4282.3|4270|4258|69
1630550100000|2021-09-02 02:35:00|4278.7|4266.7|4256|4244|4286.2|4274.2|4254.9|4242.9|285
1630550400000|2021-09-02 02:40:00|4255.9|4243.9|4255.3|4243.3|4263.1|4251.1|4244.9|4232.9|135
1630550700000|2021-09-02 02:45:00|4255.4|4243.4|4269|4257|4269|4257|4249.6|4237.6|222
1630551000000|2021-09-02 02:50:00|4268.5|4256.5|4259.4|4247.4|4273.3|4261.3|4256|4244|28
1630551300000|2021-09-02 02:55:00|4259|4247|4268.4|4256.4|4271.7|4259.7|4250.8|4238.8|54
1630551600000|2021-09-02 03:00:00|4268.5|4256.5|4276.8|4264.8|4278.3|4266.3|4260|4248|85
1630551900000|2021-09-02 03:05:00|4276.4|4264.4|4270.5|4258.5|4277.6|4265.6|4269.4|4257.4|20
1630552200000|2021-09-02 03:10:00|4271.1|4259.1|4260.5|4248.5|4271.5|4259.5|4254.5|4242.5|14
1630552500000|2021-09-02 03:15:00|4260.9|4248.9|4266.6|4254.6|4272.1|4260.1|4256.1|4244.1|16
1630552800000|2021-09-02 03:20:00|4266.9|4254.9|4269.1|4257.1|4273.2|4261.2|4259.7|4247.7|7
1630553100000|2021-09-02 03:25:00|4269.3|4257.3|4274.4|4262.4|4274.8|4262.8|4269.3|4257.3|33
1630553400000|2021-09-02 03:30:00|4274|4262|4275.2|4263.2|4276.3|4264.3|4267.7|4255.7|1
1630553700000|2021-09-02 03:35:00|4275|4263|4272.7|4260.7|4276|4264|4270.5|4258.5|14
1630554000000|2021-09-02 03:40:00|4272.6|4260.6|4271.2|4259.2|4272.6|4260.6|4266|4254|18
1630554300000|2021-09-02 03:45:00|4271.8|4259.8|4271.7|4259.7|4274.1|4262.1|4271.7|4259.7|0
1630554600000|2021-09-02 03:50:00|4273.2|4261.2|4277.6|4265.6|4284.2|4272.2|4272.7|4260.7|33
1630554900000|2021-09-02 03:55:00|4278.1|4266.1|4279.6|4267.6|4281.2|4269.2|4278.1|4266.1|1
1630555200000|2021-09-02 04:00:00|4279.7|4267.7|4281.8|4269.8|4285.5|4273.5|4279.7|4267.7|11
1630555500000|2021-09-02 04:05:00|4282|4270|4277.6|4265.6|4282.8|4270.8|4277.1|4265.1|14
1630555800000|2021-09-02 04:10:00|4277.2|4265.2|4280|4268|4282.5|4270.5|4273.6|4261.6|33
1630556100000|2021-09-02 04:15:00|4280.4|4268.4|4282.9|4270.9|4283.4|4271.4|4278.5|4266.5|10
1630556400000|2021-09-02 04:20:00|4282.8|4270.8|4282.1|4270.1|4283.4|4271.4|4278.8|4266.8|19
1630556700000|2021-09-02 04:25:00|4281.1|4269.1|4285.3|4273.3|4287.4|4275.4|4278.1|4266.1|73
1630564200000|2021-09-02 06:30:00|4303.3|4291.3|4303.8|4291.8|4304.1|4292.1|4285|4273|240
1630564500000|2021-09-02 06:35:00|4303.6|4291.6|4298.8|4286.8|4304.1|4292.1|4292.1|4280.1|47
1630564800000|2021-09-02 06:40:00|4298.5|4286.5|4292.5|4280.5|4305.3|4293.3|4287.4|4275.4|26
1630565100000|2021-09-02 06:45:00|4291.9|4279.9|4277|4265|4294|4282|4276.7|4264.7|13
1630565400000|2021-09-02 06:50:00|4276.9|4264.9|4272.5|4260.5|4279.7|4267.7|4269.5|4257.5|36
1630565700000|2021-09-02 06:55:00|4274|4262|4262.4|4250.4|4277|4265|4260.7|4248.7|56
1630566000000|2021-09-02 07:00:00|4262.7|4250.7|4275.4|4263.4|4276|4264|4261.9|4249.9|55
1630566300000|2021-09-02 07:05:00|4274.9|4262.9|4266.8|4254.8|4275.4|4263.4|4263.3|4251.3|8
1630566600000|2021-09-02 07:10:00|4267.3|4255.3|4275.3|4263.3|4275.3|4263.3|4265.3|4253.3|0
1630566900000|2021-09-02 07:15:00|4275.7|4263.7|4272.5|4260.5|4278|4266|4270.2|4258.2|2
1630567200000|2021-09-02 07:20:00|4273.3|4261.3|4282.9|4270.9|4282.9|4270.9|4272|4260|17
1630567500000|2021-09-02 07:25:00|4282.3|4270.3|4290.3|4278.3|4291.2|4279.2|4277.3|4265.3|44
1630567800000|2021-09-02 07:30:00|4289.9|4277.9|4290.8|4278.8|4291.6|4279.6|4283.9|4271.9|27
1630568100000|2021-09-02 07:35:00|4290.6|4278.6|4297.4|4285.4|4297.4|4285.4|4286.3|4274.3|11
1630568400000|2021-09-02 07:40:00|4297.9|4285.9|4290.7|4278.7|4298|4286|4289.7|4277.7|11
1630568700000|2021-09-02 07:45:00|4290.2|4278.2|4304.2|4292.2|4307.1|4295.1|4290.2|4278.2|153
1630569000000|2021-09-02 07:50:00|4303.9|4291.9|4283|4271|4304.9|4292.9|4279.9|4267.9|193
1630569300000|2021-09-02 07:55:00|4283.4|4271.4|4278.6|4266.6|4288.1|4276.1|4274.3|4262.3|65
1630569600000|2021-09-02 08:00:00|4277.5|4265.5|4268.9|4256.9|4280.5|4268.5|4266.8|4254.8|25
1630569900000|2021-09-02 08:05:00|4269|4257|4269.4|4257.4|4273.8|4261.8|4265.8|4253.8|17
1630570200000|2021-09-02 08:10:00|4268.9|4256.9|4277.4|4265.4|4279.9|4267.9|4268.9|4256.9|1
1630570500000|2021-09-02 08:15:00|4278.1|4266.1|4268.9|4256.9|4286.9|4274.9|4263.5|4251.5|39
1630570800000|2021-09-02 08:20:00|4271.4|4259.4|4267.4|4255.4|4278.4|4266.4|4265.9|4253.9|1
1630571100000|2021-09-02 08:25:00|4267.9|4255.9|4271.2|4259.2|4271.2|4259.2|4264.4|4252.4|1
1630571400000|2021-09-02 08:30:00|4270.8|4258.8|4272.3|4260.3|4272.8|4260.8|4266.8|4254.8|2
1630571700000|2021-09-02 08:35:00|4272.7|4260.7|4283|4271|4291|4279|4272.7|4260.7|64
1630572000000|2021-09-02 08:40:00|4283.5|4271.5|4285.7|4273.7|4288.9|4276.9|4279.7|4267.7|8
1630572300000|2021-09-02 08:45:00|4286.5|4274.5|4278.4|4266.4|4288.9|4276.9|4277|4265|7
1630572600000|2021-09-02 08:50:00|4278.9|4266.9|4283|4271|4287.4|4275.4|4277.9|4265.9|0
1630572900000|2021-09-02 08:55:00|4282.3|4270.3|4278.3|4266.3|4284.8|4272.8|4276.5|4264.5|2
1630573200000|2021-09-02 09:00:00|4278.8|4266.8|4299.2|4287.2|4299.2|4287.2|4278.8|4266.8|22
1630573500000|2021-09-02 09:05:00|4300.1|4288.1|4300.5|4288.5|4301.1|4289.1|4293|4281|54
1630573800000|2021-09-02 09:10:00|4299.7|4287.7|4287.9|4275.9|4299.7|4287.7|4284.9|4272.9|40
1630574100000|2021-09-02 09:15:00|4287.2|4275.2|4294.6|4282.6|4295.9|4283.9|4284.8|4272.8|9
1630574400000|2021-09-02 09:20:00|4294.2|4282.2|4292.9|4280.9|4299.4|4287.4|4287.3|4275.3|11
1630574700000|2021-09-02 09:25:00|4293.4|4281.4|4291.7|4279.7|4296.2|4284.2|4287.5|4275.5|16
1630575000000|2021-09-02 09:30:00|4292.2|4280.2|4303.7|4291.7|4308.7|4296.7|4289.8|4277.8|24
1630575300000|2021-09-02 09:35:00|4302.4|4290.4|4314.6|4302.6|4318.2|4306.2|4302.4|4290.4|33
1630575600000|2021-09-02 09:40:00|4315.6|4303.6|4331.9|4319.9|4332.7|4320.7|4314.3|4302.3|68
1630575900000|2021-09-02 09:45:00|4332|4320|4343|4331|4347.1|4335.1|4331.7|4319.7|86
1630576200000|2021-09-02 09:50:00|4342.5|4330.5|4345.1|4333.1|4346.6|4334.6|4333.9|4321.9|59
1630576500000|2021-09-02 09:55:00|4345.7|4333.7|4332|4320|4356.2|4344.2|4314.3|4300.3|155
1630636200000|2021-09-03 02:30:00|4360.2|4348.2|4368|4356|4375|4363|4355.8|4343.8|70
1630636500000|2021-09-03 02:35:00|4368.2|4356.2|4382.5|4370.5|4384|4372|4367.6|4355.6|183
1630636800000|2021-09-03 02:40:00|4382.9|4370.9|4400.5|4388.5|4402.8|4390.8|4378.9|4366.9|63
1630637100000|2021-09-03 02:45:00|4400.6|4388.6|4397.6|4385.6|4408.3|4396.3|4394.3|4382.3|29
1630637400000|2021-09-03 02:50:00|4397.3|4385.3|4392.3|4380.3|4397.3|4385.3|4386.9|4374.9|10
1630637700000|2021-09-03 02:55:00|4392.1|4380.1|4411.5|4399.5|4411.8|4399.8|4392.1|4380.1|17
1630638000000|2021-09-03 03:00:00|4411.1|4399.1|4425.7|4413.7|4431.2|4419.2|4409.4|4389.4|241
1630638300000|2021-09-03 03:05:00|4426.1|4414.1|4430.4|4418.4|4433.5|4421.5|4425|4413|25
1630638600000|2021-09-03 03:10:00|4430.8|4418.8|4429.1|4417.1|4433.9|4421.9|4418.1|4406.1|13
1630638900000|2021-09-03 03:15:00|4428.7|4416.7|4428.3|4416.3|4431.1|4419.1|4418.6|4406.6|12
1630639200000|2021-09-03 03:20:00|4427.8|4415.8|4425.8|4413.8|4434.3|4422.3|4423.3|4411.3|9
1630639500000|2021-09-03 03:25:00|4426.1|4414.1|4423.7|4411.7|4430.1|4418.1|4422.1|4410.1|11
1630639800000|2021-09-03 03:30:00|4423.1|4411.1|4418.7|4406.7|4425.2|4413.2|4415.7|4403.7|21
1630640100000|2021-09-03 03:35:00|4419.2|4407.2|4429.9|4417.9|4430.3|4418.3|4419.2|4407.2|222
1630640400000|2021-09-03 03:40:00|4430.3|4418.3|4428.1|4416.1|4433.6|4421.6|4427.1|4415.1|57
1630640700000|2021-09-03 03:45:00|4429.1|4417.1|4423.6|4411.6|4433.6|4421.6|4423.6|4411.6|8
1630641000000|2021-09-03 03:50:00|4423.9|4411.9|4431.6|4419.6|4432.6|4420.6|4422.1|4410.1|27
1630641300000|2021-09-03 03:55:00|4431.1|4419.1|4435.1|4423.1|4435.9|4423.9|4429.6|4417.6|27
1630641600000|2021-09-03 04:00:00|4434.9|4422.9|4433.7|4421.7|4435.9|4423.9|4432.1|4420.1|21
1630641900000|2021-09-03 04:05:00|4433.9|4421.9|4432.9|4420.9|4436.9|4424.9|4431.4|4419.4|88
1630642200000|2021-09-03 04:10:00|4433.1|4421.1|4431.4|4419.4|4436.6|4424.6|4430.9|4418.9|14
1630642500000|2021-09-03 04:15:00|4431.6|4419.6|4435.1|4423.1|4436.6|4424.6|4431.2|4419.2|43
1630642800000|2021-09-03 04:20:00|4434.4|4422.4|4435|4423|4435|4423|4431.2|4419.2|11
1630643100000|2021-09-03 04:25:00|4433.6|4421.6|4444.5|4432.5|4444.5|4432.5|4424.8|4404.8|19
1630650600000|2021-09-03 06:30:00|4445.5|4433.5|4442.5|4430.5|4456.5|4444.5|4442.5|4430.5|13
1630650900000|2021-09-03 06:35:00|4442.8|4430.8|4435.8|4423.8|4445.8|4433.8|4432.9|4420.9|24
1630651200000|2021-09-03 06:40:00|4436.1|4424.1|4429.4|4417.4|4436.3|4424.3|4429.4|4417.4|10
1630651500000|2021-09-03 06:45:00|4429.6|4417.6|4415.6|4403.6|4433.4|4421.4|4415.6|4403.6|53
1630651800000|2021-09-03 06:50:00|4415.2|4403.2|4407.1|4395.1|4421|4409|4405.7|4393.7|32
1630652100000|2021-09-03 06:55:00|4406.7|4394.7|4420.9|4408.9|4422.4|4410.4|4403.7|4391.7|57
1630652400000|2021-09-03 07:00:00|4421.4|4409.4|4416.2|4404.2|4422.4|4410.4|4408.4|4396.4|3
1630652700000|2021-09-03 07:05:00|4416.4|4404.4|4409.8|4397.8|4418.7|4406.7|4408.7|4396.7|6
1630653000000|2021-09-03 07:10:00|4410.2|4398.2|4407.3|4395.3|4410.9|4398.9|4405.5|4393.5|26
1630653300000|2021-09-03 07:15:00|4407.6|4395.6|4410.2|4398.2|4410.2|4398.2|4407.3|4395.3|31
1630653600000|2021-09-03 07:20:00|4409.9|4397.9|4427.2|4415.2|4427.5|4415.5|4409.6|4397.6|65
1630653900000|2021-09-03 07:25:00|4427.3|4415.3|4417.8|4405.8|4429|4417|4415|4403|18
1630654200000|2021-09-03 07:30:00|4417.3|4405.3|4413|4401|4419.6|4407.6|4411.9|4399.9|32
1630654500000|2021-09-03 07:35:00|4412.6|4400.6|4405.2|4393.2|4415.3|4403.3|4403.2|4391.2|105
1630654800000|2021-09-03 07:40:00|4405.9|4393.9|4409.4|4397.4|4412.2|4400.2|4405.5|4393.5|123
1630655100000|2021-09-03 07:45:00|4410|4398|4391.8|4379.8|4411.9|4399.9|4391.2|4379.2|21
1630655400000|2021-09-03 07:50:00|4393.2|4381.2|4394.7|4382.7|4395.7|4383.7|4389.1|4377.1|38
1630655700000|2021-09-03 07:55:00|4394.2|4382.2|4387.9|4375.9|4394.2|4382.2|4387.9|4375.9|61
1630656000000|2021-09-03 08:00:00|4387.2|4375.2|4399.7|4387.7|4400.7|4388.7|4377.2|4365.2|143
1630656300000|2021-09-03 08:05:00|4399.4|4387.4|4392.2|4380.2|4402.2|4390.2|4392.2|4380.2|2
1630656600000|2021-09-03 08:10:00|4392.7|4380.7|4394.5|4382.5|4394.5|4382.5|4386.7|4374.7|11
1630656900000|2021-09-03 08:15:00|4393.4|4381.4|4392|4380|4395.5|4383.5|4389.3|4377.3|39
1630657200000|2021-09-03 08:20:00|4391|4379|4395.2|4383.2|4395.5|4383.5|4390.5|4378.5|53
1630657500000|2021-09-03 08:25:00|4395.3|4383.3|4401.5|4389.5|4401.5|4389.5|4395.3|4383.3|49
1630657800000|2021-09-03 08:30:00|4401.8|4389.8|4414.1|4402.1|4414.1|4402.1|4401.6|4389.6|50
1630658100000|2021-09-03 08:35:00|4414.6|4402.6|4430.8|4418.8|4433.9|4421.9|4413.1|4401.1|104
1630658400000|2021-09-03 08:40:00|4430.5|4418.5|4439.3|4427.3|4441.6|4429.6|4428.5|4416.5|84
1630658700000|2021-09-03 08:45:00|4438.8|4426.8|4432|4420|4441.1|4429.1|4431|4419|18
1630659000000|2021-09-03 08:50:00|4432.3|4420.3|4425.5|4413.5|4435.8|4423.8|4425|4413|54
1630659300000|2021-09-03 08:55:00|4426|4414|4428.9|4416.9|4431.1|4419.1|4424.8|4412.8|38
1630659600000|2021-09-03 09:00:00|4427.9|4415.9|4426|4414|4430.4|4418.4|4424.1|4412.1|11
1630659900000|2021-09-03 09:05:00|4425.6|4413.6|4438.1|4426.1|4438.8|4426.8|4425.5|4413.5|33
1630660200000|2021-09-03 09:10:00|4437.8|4425.8|4431.5|4419.5|4441.1|4429.1|4431.5|4419.5|102
1630660500000|2021-09-03 09:15:00|4431.8|4419.8|4419.9|4407.9|4434.4|4422.4|4419.9|4407.9|17
1630660800000|2021-09-03 09:20:00|4419.6|4407.6|4402.5|4390.5|4419.9|4407.9|4400.8|4388.8|14
1630661100000|2021-09-03 09:25:00|4403|4391|4403.3|4391.3|4404|4392|4391|4379|45
1630661400000|2021-09-03 09:30:00|4402.8|4390.8|4396.9|4384.9|4405.4|4393.4|4396.9|4384.9|180
1630661700000|2021-09-03 09:35:00|4396.4|4384.4|4407.4|4395.4|4408.4|4396.4|4396.4|4384.4|61
1630662000000|2021-09-03 09:40:00|4408.4|4396.4|4410.4|4398.4|4412.3|4400.3|4404.1|4392.1|52
1630662300000|2021-09-03 09:45:00|4410.2|4398.2|4409.5|4397.5|4412|4400|4408.4|4396.4|30
1630662600000|2021-09-03 09:50:00|4410.2|4398.2|4412.7|4400.7|4412.7|4400.7|4407.4|4395.4|67
1630662900000|2021-09-03 09:55:00|4412.5|4400.5|4397.2|4385.2|4414|4402|4394.3|4382.3|36
1630895400000|2021-09-06 02:30:00|4384.7|4372.7|4407.7|4395.7|4413.9|4401.9|4381|4369|16
1630895700000|2021-09-06 02:35:00|4408.6|4396.6|4394.4|4382.4|4416.3|4403.5|4393.2|4381.2|8
1630896000000|2021-09-06 02:40:00|4393.9|4381.9|4388.1|4376.1|4397.4|4385.4|4383.5|4371.5|25
1630896300000|2021-09-06 02:45:00|4388.3|4376.3|4397.3|4385.3|4405.8|4393.8|4388.3|4376.3|0
1630896600000|2021-09-06 02:50:00|4396.8|4384.8|4407.7|4395.7|4408.9|4396.9|4391.5|4379.5|22
1630896900000|2021-09-06 02:55:00|4408|4396|4427.6|4415.6|4428.4|4416.4|4404.9|4392.9|30
1630897200000|2021-09-06 03:00:00|4426.9|4414.9|4430.7|4418.7|4433.9|4421.9|4421.9|4409.9|30
1630897500000|2021-09-06 03:05:00|4430.4|4418.4|4411.8|4399.8|4435.7|4423.7|4411.5|4399.5|37
1630897800000|2021-09-06 03:10:00|4411.3|4399.3|4413.5|4401.5|4413.5|4401.5|4400.9|4388.9|119
1630898100000|2021-09-06 03:15:00|4413.6|4401.6|4403.4|4391.4|4414.1|4402.1|4400.8|4388.8|15
1630898400000|2021-09-06 03:20:00|4403.2|4391.2|4403.6|4391.6|4405.3|4393.3|4393.6|4381.6|13
1630898700000|2021-09-06 03:25:00|4403.8|4391.8|4394.6|4382.6|4404.5|4392.5|4394.6|4382.6|4
1630899000000|2021-09-06 03:30:00|4393.9|4381.9|4393.9|4381.9|4396.9|4384.9|4385.9|4373.5|20
1630899300000|2021-09-06 03:35:00|4394.4|4382.4|4400.4|4388.4|4401.4|4389.4|4394.4|4382.4|0
1630899600000|2021-09-06 03:40:00|4401.1|4389.1|4405|4393|4405|4393|4396|4384|16
1630899900000|2021-09-06 03:45:00|4405.2|4393.2|4406.2|4394.2|4407.4|4395.4|4404.7|4392.7|4
1630900200000|2021-09-06 03:50:00|4406.7|4394.7|4406.8|4394.8|4407.3|4395.3|4405.2|4393.2|0
1630900500000|2021-09-06 03:55:00|4406.5|4394.5|4411.4|4399.4|4414.1|4402.1|4405|4393|31
1630900800000|2021-09-06 04:00:00|4410.9|4398.9|4403.4|4391.4|4412.4|4400.4|4402.9|4390.9|1
1630901100000|2021-09-06 04:05:00|4404|4392|4403.6|4391.6|4405.5|4393.5|4403.6|4391.6|8
1630901400000|2021-09-06 04:10:00|4404.1|4392.1|4407.2|4395.2|4407.9|4395.9|4403.1|4391.1|33
1630901700000|2021-09-06 04:15:00|4406.7|4394.7|4407.8|4395.8|4409.7|4397.7|4405.1|4393.1|17
1630902000000|2021-09-06 04:20:00|4408.1|4396.1|4403.4|4391.4|4409.1|4397.1|4403.4|4391.4|23
1630902300000|2021-09-06 04:25:00|4403.9|4391.9|4406.4|4394.4|4406.4|4394.4|4403.9|4391.9|7
1630909800000|2021-09-06 06:30:00|4426.2|4414.2|4437.8|4425.8|4439.2|4427.2|4421.1|4401.8|59
1630910100000|2021-09-06 06:35:00|4438.1|4426.1|4435.8|4423.8|4448.5|4436.5|4434.3|4422.3|34
1630910400000|2021-09-06 06:40:00|4435.3|4423.3|4435.3|4423.3|4441.8|4429.8|4430.8|4418.8|2
1630910700000|2021-09-06 06:45:00|4434.9|4422.9|4427.3|4415.3|4435.1|4423.1|4424.6|4412.6|3
1630911000000|2021-09-06 06:50:00|4426.3|4414.3|4424.6|4412.6|4430|4418|4417.3|4405.3|5
1630911300000|2021-09-06 06:55:00|4424.4|4412.4|4426|4414|4429.1|4417.1|4416.4|4404.4|4
1630911600000|2021-09-06 07:00:00|4426.3|4414.3|4433.6|4421.6|4438.3|4426.3|4425.5|4413.5|58
1630911900000|2021-09-06 07:05:00|4433.9|4421.9|4428.5|4416.5|4433.9|4421.9|4426|4414|1
1630912200000|2021-09-06 07:10:00|4428.8|4416.8|4423.2|4411.2|4431|4419|4420.7|4408.7|0
1630912500000|2021-09-06 07:15:00|4424.2|4412.2|4433.7|4421.7|4433.7|4421.7|4422.7|4410.7|7
1630912800000|2021-09-06 07:20:00|4434|4422|4431.3|4419.3|4435.4|4423.4|4431.3|4419.3|0
1630913100000|2021-09-06 07:25:00|4431.1|4419.1|4432.8|4420.8|4434.3|4422.3|4427.6|4415.6|31
1630913400000|2021-09-06 07:30:00|4431.5|4419.5|4427|4415|4437.4|4425.4|4421.1|4409.1|73
1630913700000|2021-09-06 07:35:00|4426.3|4414.3|4422|4410|4428.5|4416.5|4420.1|4408.1|9
1630914000000|2021-09-06 07:40:00|4421.8|4409.8|4430|4418|4430.7|4418.7|4420.8|4408.8|0
1630914300000|2021-09-06 07:45:00|4430.5|4418.5|4424.9|4412.9|4431|4419|4423.7|4411.7|0
1630914600000|2021-09-06 07:50:00|4423.9|4411.9|4425.7|4413.7|4429.9|4417.9|4420.7|4408.7|2
1630914900000|2021-09-06 07:55:00|4426|4414|4424.7|4412.7|4427.7|4415.7|4418.9|4406.9|5
1630915200000|2021-09-06 08:00:00|4425|4413|4430.7|4418.7|4431.9|4419.9|4424.5|4412.5|4
1630915500000|2021-09-06 08:05:00|4430.4|4418.4|4431.6|4419.6|4431.6|4419.6|4427.2|4415.2|0
1630915800000|2021-09-06 08:10:00|4431.1|4419.1|4434.6|4422.6|4436.9|4424.9|4430.9|4418.9|7
1630916100000|2021-09-06 08:15:00|4434.9|4422.9|4433.1|4421.1|4437.9|4425.9|4433.1|4421.1|32
1630916400000|2021-09-06 08:20:00|4433.4|4421.4|4435.5|4423.5|4437.5|4425.5|4433.4|4421.4|15
1630916700000|2021-09-06 08:25:00|4435.8|4423.8|4442.2|4430.2|4446.7|4434.7|4435.8|4423.8|42
1630917000000|2021-09-06 08:30:00|4442.7|4430.7|4447.9|4435.9|4451.2|4439.2|4442.7|4430.7|28
1630917300000|2021-09-06 08:35:00|4447.6|4435.6|4442.4|4430.4|4448.4|4436.4|4439.9|4427.9|13
1630917600000|2021-09-06 08:40:00|4442.1|4430.1|4450.9|4438.9|4454.6|4442.6|4439.2|4427.2|38
1630917900000|2021-09-06 08:45:00|4450|4438|4447.9|4435.9|4450.6|4438.6|4445.4|4433.4|2
1630918200000|2021-09-06 08:50:00|4448.2|4436.2|4441.7|4429.7|4448.2|4436.2|4441.7|4429.7|5
1630918500000|2021-09-06 08:55:00|4443|4431|4445.4|4433.4|4446.9|4434.9|4442.1|4430.1|70
1630918800000|2021-09-06 09:00:00|4445.6|4433.6|4453|4441|4457.5|4445.5|4444.5|4432.5|36
1630919100000|2021-09-06 09:05:00|4452.7|4440.7|4453.7|4441.7|4454.5|4442.5|4450.5|4438.5|41
1630919400000|2021-09-06 09:10:00|4453.5|4441.5|4451.7|4439.7|4456.2|4444.2|4450.7|4438.7|32
1630919700000|2021-09-06 09:15:00|4451.2|4439.2|4444|4432|4453.2|4441.2|4439|4427|6
1630920000000|2021-09-06 09:20:00|4444.2|4432.2|4442.4|4430.4|4444.2|4432.2|4437.4|4425.4|4
1630920300000|2021-09-06 09:25:00|4442.9|4430.9|4441.6|4429.6|4442.9|4430.9|4441.2|4429.2|1
1630920600000|2021-09-06 09:30:00|4441.4|4429.4|4435.9|4423.9|4441.4|4429.4|4423.7|4411.7|13
1630920900000|2021-09-06 09:35:00|4435.4|4423.4|4430.6|4418.6|4435.9|4423.9|4421.8|4409.8|10
1630921200000|2021-09-06 09:40:00|4430.3|4418.3|4418.2|4406.2|4430.3|4418.3|4413|4401|85
1630921500000|2021-09-06 09:45:00|4417.9|4405.9|4429.6|4417.6|4429.6|4417.6|4416.7|4404.7|45
1630921800000|2021-09-06 09:50:00|4430.1|4418.1|4416.2|4404.2|4430.1|4418.1|4410.3|4398.3|95
1630922100000|2021-09-06 09:55:00|4416|4404|4396.9|4384.9|4416.5|4404.5|4395.5|4383.5|81
1630981800000|2021-09-07 02:30:00|4403.3|4391.3|4390.4|4378.4|4406.5|4394.5|4389.3|4377|2
1630982100000|2021-09-07 02:35:00|4390.2|4378.2|4391|4379|4394.3|4382.3|4379.5|4367.5|28
1630982400000|2021-09-07 02:40:00|4390.8|4378.8|4386.6|4374.6|4391.9|4379.9|4383.2|4371.2|32
1630982700000|2021-09-07 02:45:00|4387.1|4375.1|4384.8|4372.8|4389.2|4377.2|4384.5|4372.5|2
1630983000000|2021-09-07 02:50:00|4385.3|4373.3|4395.5|4383.5|4399.9|4387.9|4385|4373|23
1630983300000|2021-09-07 02:55:00|4395.8|4383.8|4386.4|4374.4|4397|4385|4385.4|4373.4|13
1630983600000|2021-09-07 03:00:00|4386.7|4374.7|4390.7|4378.7|4391.3|4379.3|4381.7|4369.7|17
1630983900000|2021-09-07 03:05:00|4390.2|4378.2|4396.3|4384.3|4400.9|4388.9|4390.2|4378.2|19
1630984200000|2021-09-07 03:10:00|4396.6|4384.6|4398.6|4386.6|4398.8|4386.8|4389.6|4377.6|37
1630984500000|2021-09-07 03:15:00|4398.9|4386.9|4403.9|4391.9|4408.6|4396.6|4398|4386|28
1630984800000|2021-09-07 03:20:00|4404.1|4392.1|4405.5|4393.5|4406.6|4394.6|4398.5|4386.5|1
1630985100000|2021-09-07 03:25:00|4405|4393|4404.3|4392.3|4407|4395|4402.5|4390.5|0
1630985400000|2021-09-07 03:30:00|4404.8|4392.8|4405.3|4393.3|4411|4399|4403.5|4391.5|0
1630985700000|2021-09-07 03:35:00|4404.8|4392.8|4403.5|4391.5|4404.8|4392.8|4401.1|4389.1|29
1630986000000|2021-09-07 03:40:00|4402.5|4390.5|4402.1|4390.1|4404.2|4392.2|4402.1|4390.1|13
1630986300000|2021-09-07 03:45:00|4402.5|4390.5|4413.7|4401.7|4415.9|4403.9|4402.5|4390.5|17
1630986600000|2021-09-07 03:50:00|4413.6|4401.6|4415.6|4403.6|4415.7|4403.7|4411.7|4399.7|24
1630986900000|2021-09-07 03:55:00|4415.4|4403.4|4417.2|4405.2|4420.6|4408.6|4415.1|4403.1|25
1630987200000|2021-09-07 04:00:00|4416.7|4404.7|4418.9|4406.9|4421.2|4409.2|4416.4|4404.4|26
1630987500000|2021-09-07 04:05:00|4418.6|4406.6|4415.9|4403.9|4420.6|4408.6|4414.9|4402.9|9
1630987800000|2021-09-07 04:10:00|4415.7|4403.7|4419.9|4407.9|4420.4|4408.4|4415.4|4403.4|0
1630988100000|2021-09-07 04:15:00|4418.9|4406.9|4416.4|4404.4|4419.2|4407.2|4415.7|4403.7|3
1630988400000|2021-09-07 04:20:00|4417.1|4405.1|4416.4|4404.4|4418.9|4406.9|4413.9|4401.9|18
1630988700000|2021-09-07 04:25:00|4416.9|4404.9|4416.9|4404.9|4420.1|4408.1|4414.9|4402.9|27
1630996200000|2021-09-07 06:30:00|4428.9|4416.9|4423.1|4411.1|4429.9|4417.9|4416.5|4404.5|78
1630996500000|2021-09-07 06:35:00|4423.3|4411.3|4431.2|4419.2|4434.2|4422.2|4422.6|4410.6|12
1630996800000|2021-09-07 06:40:00|4430.9|4418.9|4427.2|4415.2|4431.3|4419.3|4424.7|4412.7|6
1630997100000|2021-09-07 06:45:00|4426.9|4414.9|4420|4408|4427.3|4415.3|4414.3|4402.3|45
1630997400000|2021-09-07 06:50:00|4419.5|4407.5|4420.4|4408.4|4422|4410|4419.5|4407.5|73
1630997700000|2021-09-07 06:55:00|4420.3|4408.3|4426.5|4414.5|4430.3|4418.3|4420.3|4408.3|38
1630998000000|2021-09-07 07:00:00|4427.5|4415.5|4424|4412|4428.5|4416.5|4421.1|4409.1|8
1630998300000|2021-09-07 07:05:00|4423.5|4411.5|4422.3|4410.3|4425.5|4413.5|4421.6|4409.6|6
1630998600000|2021-09-07 07:10:00|4422.1|4410.1|4421|4409|4422.8|4410.8|4418.6|4406.6|24
1630998900000|2021-09-07 07:15:00|4420.5|4408.5|4421|4409|4424|4412|4416.6|4404.6|5
1630999200000|2021-09-07 07:20:00|4420.5|4408.5|4419.5|4407.5|4420.5|4408.5|4415.3|4403.3|11
1630999500000|2021-09-07 07:25:00|4419.2|4407.2|4426|4414|4428|4416|4419|4407|2
1630999800000|2021-09-07 07:30:00|4425.7|4413.7|4420.6|4408.6|4425.8|4413.8|4418.5|4406.5|8
1631000100000|2021-09-07 07:35:00|4420.4|4408.4|4424.5|4412.5|4426.5|4414.5|4420.4|4408.4|95
1631000400000|2021-09-07 07:40:00|4423.7|4411.7|4423.2|4411.2|4427|4415|4423.2|4411.2|2
1631000700000|2021-09-07 07:45:00|4423|4411|4441.7|4429.7|4444.8|4432.8|4422.7|4410.7|38
1631001000000|2021-09-07 07:50:00|4441.4|4429.4|4440.6|4428.6|4442.4|4430.4|4438.4|4426.4|15
1631001300000|2021-09-07 07:55:00|4440.9|4428.9|4446.1|4434.1|4448.4|4436.4|4439.9|4427.9|16
1631001600000|2021-09-07 08:00:00|4446.6|4434.6|4452.9|4440.9|4453.4|4441.4|4445.6|4433.6|6
1631001900000|2021-09-07 08:05:00|4452.6|4440.6|4446.3|4434.3|4452.9|4440.9|4446.3|4434.3|2
1631002200000|2021-09-07 08:10:00|4446.1|4434.1|4446.1|4434.1|4447.1|4435.1|4442.9|4430.9|8
1631002500000|2021-09-07 08:15:00|4446.6|4434.6|4447.1|4435.1|4453.8|4441.8|4446.3|4434.3|4
1631002800000|2021-09-07 08:20:00|4447.3|4435.3|4449|4437|4453|4441|4446|4434|1
1631003100000|2021-09-07 08:25:00|4448.5|4436.5|4450|4438|4451|4439|4445|4433|0
1631003400000|2021-09-07 08:30:00|4450.5|4438.5|4450.8|4438.8|4458.7|4446.7|4449.6|4437.6|36
1631003700000|2021-09-07 08:35:00|4451.8|4439.8|4449.6|4437.6|4451.8|4439.8|4444.8|4432.8|16
1631004000000|2021-09-07 08:40:00|4449.8|4437.8|4451.3|4439.3|4455.8|4443.8|4447.8|4435.8|6
1631004300000|2021-09-07 08:45:00|4451.6|4439.6|4452|4440|4456.8|4444.8|4449.3|4437.3|3
1631004600000|2021-09-07 08:50:00|4452.5|4440.5|4458.5|4446.5|4459|4447|4452.5|4440.5|5
1631004900000|2021-09-07 08:55:00|4458.8|4446.8|4459.7|4447.7|4460.5|4448.5|4456.5|4444.5|0
1631005200000|2021-09-07 09:00:00|4460|4448|4460.5|4448.5|4460.5|4448.5|4457.5|4445.5|1
1631005500000|2021-09-07 09:05:00|4460|4448|4458.8|4446.8|4460.5|4448.5|4456.5|4444.5|25
1631005800000|2021-09-07 09:10:00|4457.4|4445.4|4452|4440|4457.5|4445.5|4452|4440|9
1631006100000|2021-09-07 09:15:00|4451.7|4439.7|4456.5|4444.5|4456.7|4444.7|4451.3|4439.3|7
1631006400000|2021-09-07 09:20:00|4456.2|4444.2|4451.7|4439.7|4460.5|4448.5|4450.7|4438.7|2
1631006700000|2021-09-07 09:25:00|4452.2|4440.2|4457|4445|4457.4|4445.4|4452.2|4440.2|0
1631007000000|2021-09-07 09:30:00|4456.3|4444.3|4446.3|4434.3|4457.5|4445.5|4443|4431|20
1631007300000|2021-09-07 09:35:00|4444.3|4432.3|4439.9|4427.9|4444.3|4432.3|4430.4|4418.4|117
1631007600000|2021-09-07 09:40:00|4438.9|4426.9|4451.5|4439.5|4452.7|4440.7|4437.9|4425.9|35
1631007900000|2021-09-07 09:45:00|4451|4439|4449.2|4437.2|4457|4445|4448.7|4436.7|6
1631008200000|2021-09-07 09:50:00|4449.7|4437.7|4452.2|4440.2|4460.9|4448.9|4449.7|4437.7|85
1631008500000|2021-09-07 09:55:00|4452.9|4440.9|4454.3|4442.3|4456.4|4444.4|4449.9|4437.9|61
1631068200000|2021-09-08 02:30:00|4440.7|4428.7|4444.3|4432.3|4452.9|4440.9|4433.1|4421.1|39
1631068500000|2021-09-08 02:35:00|4444.5|4432.5|4442.9|4430.9|4450.5|4438.5|4429.8|4417.8|9
1631068800000|2021-09-08 02:40:00|4443|4431|4453.5|4441.5|4454.7|4442.7|4434|4422|12
1631069100000|2021-09-08 02:45:00|4453.7|4441.7|4454.2|4442.2|4454.2|4442.2|4442.2|4430.2|0
1631069400000|2021-09-08 02:50:00|4453.9|4441.9|4455.9|4443.9|4464.1|4452.1|4448.4|4436.4|33
1631069700000|2021-09-08 02:55:00|4455.6|4443.6|4462.9|4450.9|4466.4|4454.4|4446.7|4434.7|4
1631070000000|2021-09-08 03:00:00|4463.4|4451.4|4461.6|4449.6|4469.6|4457.6|4461.6|4449.6|22
1631070300000|2021-09-08 03:05:00|4461.1|4449.1|4452.3|4440.3|4461.9|4449.9|4450.6|4438.6|22
1631070600000|2021-09-08 03:10:00|4452.6|4440.6|4455.3|4443.3|4463.3|4451.3|4452.6|4440.6|0
1631070900000|2021-09-08 03:15:00|4455.1|4443.1|4455.8|4443.8|4457.8|4445.8|4451.8|4439.8|3
1631071200000|2021-09-08 03:20:00|4456.1|4444.1|4443.8|4431.8|4456.1|4444.1|4443.3|4431.3|0
1631071500000|2021-09-08 03:25:00|4443.3|4431.3|4437.8|4425.8|4445.8|4433.8|4436.1|4424.1|14
1631071800000|2021-09-08 03:30:00|4438.5|4426.5|4433.8|4421.8|4441.1|4429.1|4433.8|4421.8|0
1631072100000|2021-09-08 03:35:00|4433.5|4421.5|4423.1|4411.1|4434.8|4422.8|4417.1|4405.1|34
1631072400000|2021-09-08 03:40:00|4423.3|4411.3|4429.6|4417.6|4431.8|4419.8|4422.8|4410.8|25
1631072700000|2021-09-08 03:45:00|4429.9|4417.9|4435.2|4423.2|4436.4|4424.4|4426.9|4414.9|41
1631073000000|2021-09-08 03:50:00|4435.4|4423.4|4437.4|4425.4|4437.4|4425.4|4428.4|4416.4|50
1631073300000|2021-09-08 03:55:00|4437.2|4425.2|4435.2|4423.2|4437.7|4425.7|4432.4|4420.4|15
1631073600000|2021-09-08 04:00:00|4435|4423|4436.4|4424.4|4437.2|4425.2|4429.5|4417.5|17
1631073900000|2021-09-08 04:05:00|4436.2|4424.2|4443.6|4431.6|4445.6|4433.6|4432.9|4420.9|7
1631074200000|2021-09-08 04:10:00|4444.4|4432.4|4444.6|4432.6|4445.4|4433.4|4441.9|4429.9|3
1631074500000|2021-09-08 04:15:00|4444.1|4432.1|4445.1|4433.1|4448.4|4436.4|4443.4|4431.2|6
1631074800000|2021-09-08 04:20:00|4444.9|4432.9|4446.3|4434.3|4447.1|4435.1|4440.4|4428.4|4
1631075100000|2021-09-08 04:25:00|4446.1|4434.1|4449.3|4437.3|4450.1|4438.1|4444.3|4432.3|1
1631082600000|2021-09-08 06:30:00|4461|4449|4462.2|4450.2|4468|4456|4456.3|4444.3|78
1631082900000|2021-09-08 06:35:00|4462|4450|4449.7|4437.7|4462|4450|4446.4|4434.4|25
1631083200000|2021-09-08 06:40:00|4449.5|4437.5|4450.7|4438.7|4453.9|4441.9|4446.2|4434.2|18
1631083500000|2021-09-08 06:45:00|4450.4|4438.4|4447.5|4435.5|4453.2|4441.2|4444.7|4432.7|14
1631083800000|2021-09-08 06:50:00|4447.2|4435.2|4451.2|4439.2|4451.4|4439.4|4444|4432|18
1631084100000|2021-09-08 06:55:00|4451.7|4439.7|4457.5|4445.5|4458|4446|4450.9|4438.9|231
1631084400000|2021-09-08 07:00:00|4457|4445|4455|4443|4459.5|4447.5|4453.5|4441.5|56
1631084700000|2021-09-08 07:05:00|4455.2|4443.2|4456|4444|4456|4444|4452.8|4440.8|118
1631085000000|2021-09-08 07:10:00|4455.7|4443.7|4449.8|4437.8|4456.2|4444.2|4446.5|4434.5|95
1631085300000|2021-09-08 07:15:00|4450|4438|4453.7|4441.7|4453.7|4441.7|4445|4433|133
1631085600000|2021-09-08 07:20:00|4454.7|4442.7|4459.8|4447.8|4463.5|4451.5|4453.7|4441.7|259
1631085900000|2021-09-08 07:25:00|4460|4448|4457.8|4445.8|4460.3|4448.3|4455.8|4443.8|35
1631086200000|2021-09-08 07:30:00|4458.3|4446.3|4464.7|4452.7|4466|4454|4456.8|4444.8|43
1631086500000|2021-09-08 07:35:00|4464.5|4452.5|4464|4452|4470|4458|4460.5|4448.5|55
1631086800000|2021-09-08 07:40:00|4464.2|4452.2|4471.5|4459.5|4473.4|4461.4|4464.2|4452.2|51
1631087100000|2021-09-08 07:45:00|4471.2|4459.2|4463.2|4451.2|4472|4460|4457.7|4445.7|1
1631087400000|2021-09-08 07:50:00|4463.5|4451.5|4464.2|4452.2|4465.7|4453.7|4461.2|4449.2|2
1631087700000|2021-09-08 07:55:00|4464.4|4452.4|4469.2|4457.2|4470.2|4458.2|4464.2|4452.2|23
1631088000000|2021-09-08 08:00:00|4468.2|4456.2|4463.7|4451.7|4468.2|4456.2|4461.7|4449.7|4
1631088300000|2021-09-08 08:05:00|4463.4|4451.4|4466.9|4454.9|4466.9|4454.9|4457.2|4445.2|25
1631088600000|2021-09-08 08:10:00|4466.7|4454.7|4503.6|4491.6|4505.1|4493.1|4466.2|4454.2|179
1631088900000|2021-09-08 08:15:00|4504.1|4492.1|4507.6|4495.6|4510.6|4498.6|4501.9|4489.9|60
1631089200000|2021-09-08 08:20:00|4507.3|4495.3|4512.3|4500.3|4515.6|4503.6|4506.6|4494.6|32
1631089500000|2021-09-08 08:25:00|4512.6|4500.6|4511|4499|4514|4502|4507|4495|27
1631089800000|2021-09-08 08:30:00|4510.8|4498.8|4512.3|4500.3|4514.8|4502.8|4509.8|4497.8|0
1631090100000|2021-09-08 08:35:00|4512.5|4500.5|4521.1|4509.1|4521.8|4509.8|4510.8|4498.8|79
1631090400000|2021-09-08 08:40:00|4521.3|4509.3|4523.1|4511.1|4524|4512|4515.8|4503.8|108
1631090700000|2021-09-08 08:45:00|4523.8|4511.8|4545.3|4533.3|4546|4534|4523.8|4511.8|141
1631091000000|2021-09-08 08:50:00|4544.1|4532.1|4538.3|4526.3|4546|4534|4536.6|4524.6|19
1631091300000|2021-09-08 08:55:00|4538.6|4526.6|4539.6|4527.6|4542.3|4530.3|4536.5|4524.5|311
1631091600000|2021-09-08 09:00:00|4539.1|4527.1|4536|4524|4542.8|4530.8|4535|4521.7|83
1631091900000|2021-09-08 09:05:00|4536.5|4524.5|4535.8|4523.8|4539.5|4527.5|4532.8|4520.8|7
1631092200000|2021-09-08 09:10:00|4535.5|4523.5|4519.4|4507.4|4536|4524|4513.9|4501.9|194
1631092500000|2021-09-08 09:15:00|4519.6|4507.6|4531.1|4519.1|4534.2|4522.2|4519.4|4507.4|125
1631092800000|2021-09-08 09:20:00|4530.6|4518.6|4522.1|4510.1|4536.6|4524.6|4520.8|4508.8|21
1631093100000|2021-09-08 09:25:00|4520.8|4508.8|4512.6|4500.6|4522.1|4510.1|4511.6|4499.6|31
1631093400000|2021-09-08 09:30:00|4511.6|4499.6|4504.1|4492.1|4514.1|4502.1|4503.4|4491.4|48
1631093700000|2021-09-08 09:35:00|4503.4|4491.4|4523.8|4511.8|4527.6|4515.6|4501.6|4489.6|34
1631094000000|2021-09-08 09:40:00|4524.3|4512.3|4528.3|4516.3|4531.1|4519.1|4522.1|4510.1|37
1631094300000|2021-09-08 09:45:00|4527.6|4515.6|4532.3|4520.3|4532.8|4520.8|4526.3|4514.3|20
1631094600000|2021-09-08 09:50:00|4531.6|4519.6|4535.3|4523.3|4540.6|4528.6|4531.3|4519.3|7
1631094900000|2021-09-08 09:55:00|4535.6|4523.6|4543.9|4531.9|4545.1|4533.1|4535.6|4523.6|172
1631154600000|2021-09-09 02:30:00|4518.9|4506.9|4507.9|4495.9|4521.9|4509.9|4507.2|4495.2|46
1631154900000|2021-09-09 02:35:00|4508.2|4496.2|4500.7|4488.7|4509.4|4497.4|4496.2|4484.2|79
1631155200000|2021-09-09 02:40:00|4501.2|4489.2|4500.6|4488.6|4505.4|4493.4|4499.1|4487.1|16
1631155500000|2021-09-09 02:45:00|4499.9|4487.9|4483.9|4471.9|4500.4|4488.4|4483.6|4471.6|83
1631155800000|2021-09-09 02:50:00|4483.6|4471.6|4473.1|4461.1|4483.6|4471.6|4473.1|4461.1|95
1631156100000|2021-09-09 02:55:00|4472.9|4460.9|4481.1|4469.1|4483.4|4471.4|4472.9|4460.9|48
1631156400000|2021-09-09 03:00:00|4480.9|4468.9|4475.3|4463.3|4480.9|4468.9|4465.8|4453.8|67
1631156700000|2021-09-09 03:05:00|4475.1|4463.1|4477.3|4465.3|4477.8|4465.8|4467.8|4455.8|3
1631157000000|2021-09-09 03:10:00|4477.1|4465.1|4470.6|4458.6|4477.3|4465.3|4467.8|4455.8|17
1631157300000|2021-09-09 03:15:00|4470.3|4458.3|4456.8|4444.8|4471.1|4459.1|4450.3|4438.3|78
1631157600000|2021-09-09 03:20:00|4457|4445|4436.5|4424.5|4458.5|4446.5|4431.5|4419.5|97
1631157900000|2021-09-09 03:25:00|4436.3|4424.3|4448|4436|4448.3|4436.3|4430.5|4418.5|80
1631158200000|2021-09-09 03:30:00|4447.8|4435.8|4447|4435|4457.8|4445.8|4446.5|4434.5|53
1631158500000|2021-09-09 03:35:00|4446.8|4434.8|4450.3|4438.3|4451|4439|4440.8|4428.8|27
1631158800000|2021-09-09 03:40:00|4450|4438|4446.8|4434.8|4451|4439|4445|4433|19
1631159100000|2021-09-09 03:45:00|4446.3|4434.3|4448.2|4436.2|4449.2|4437.2|4443.5|4431.5|14
1631159400000|2021-09-09 03:50:00|4447.7|4435.7|4447.5|4435.5|4451.2|4439.2|4445.7|4433.7|27
1631159700000|2021-09-09 03:55:00|4446.7|4434.7|4451.7|4439.7|4451.7|4439.7|4446.7|4434.7|24
1631160000000|2021-09-09 04:00:00|4452|4440|4452.2|4440.2|4455.5|4443.5|4450.7|4438.7|3
1631160300000|2021-09-09 04:05:00|4451.4|4439.4|4453.7|4441.7|4456.9|4444.9|4450.9|4438.9|14
1631160600000|2021-09-09 04:10:00|4455.2|4443.2|4460.7|4448.7|4464.4|4452.4|4450.9|4438.9|47
1631160900000|2021-09-09 04:15:00|4461.2|4449.2|4461.7|4449.7|4463.7|4451.7|4459.7|4447.7|17
1631161200000|2021-09-09 04:20:00|4462.4|4450.4|4466.4|4454.4|4470.7|4458.7|4462.4|4450.4|12
1631161500000|2021-09-09 04:25:00|4466.2|4454.2|4465.6|4453.6|4466.4|4454.4|4463.1|4451.1|1
1631169000000|2021-09-09 06:30:00|4468.3|4456.3|4457.3|4445.3|4473.6|4461.6|4455.5|4443.5|33
1631169300000|2021-09-09 06:35:00|4457.5|4445.5|4463.8|4451.8|4469|4457|4452.5|4440.5|6
1631169600000|2021-09-09 06:40:00|4464|4452|4478.7|4466.7|4480.3|4468.3|4463|4451|51
1631169900000|2021-09-09 06:45:00|4479.2|4467.2|4480.2|4468.2|4483.2|4471.2|4470.2|4458.2|7
1631170200000|2021-09-09 06:50:00|4480.7|4468.7|4477|4465|4484.7|4472.7|4476.5|4464.5|5
1631170500000|2021-09-09 06:55:00|4476.7|4464.7|4487.7|4475.7|4496.7|4484.7|4476.5|4464.5|30
1631170800000|2021-09-09 07:00:00|4488.2|4476.2|4491.9|4479.9|4496.2|4484.2|4488.2|4476.2|22
1631171100000|2021-09-09 07:05:00|4492.4|4480.4|4473.4|4461.4|4492.5|4480.5|4470.7|4458.7|7
1631171400000|2021-09-09 07:10:00|4473.7|4461.7|4470.4|4458.4|4473.9|4461.9|4467.2|4455.2|0
1631171700000|2021-09-09 07:15:00|4470.9|4458.9|4468.7|4456.7|4472.2|4460.2|4463.7|4451.7|5
1631172000000|2021-09-09 07:20:00|4468.2|4456.2|4471.9|4459.9|4475.4|4463.4|4464.1|4452.1|8
1631172300000|2021-09-09 07:25:00|4472.1|4460.1|4479.1|4467.1|4482.4|4470.4|4472.1|4460.1|5
1631172600000|2021-09-09 07:30:00|4478.4|4466.4|4477.4|4465.4|4479.9|4467.9|4473.9|4461.9|0
1631172900000|2021-09-09 07:35:00|4478.4|4466.4|4478.3|4466.3|4485.6|4473.6|4475.1|4463.1|6
1631173200000|2021-09-09 07:40:00|4477.9|4465.9|4472.1|4460.1|4477.9|4465.9|4468.6|4456.6|0
1631173500000|2021-09-09 07:45:00|4472.6|4460.6|4464.8|4452.8|4472.6|4460.6|4464.8|4452.8|21
1631173800000|2021-09-09 07:50:00|4465.3|4453.3|4468|4456|4469.3|4457.3|4457.5|4445.5|26
1631174100000|2021-09-09 07:55:00|4469|4457|4471.3|4459.3|4475.1|4463.1|4466.8|4454.8|2
1631174400000|2021-09-09 08:00:00|4471.8|4459.8|4461.5|4449.5|4472.8|4460.8|4460|4448|11
1631174700000|2021-09-09 08:05:00|4462|4450|4461.3|4449.3|4462|4450|4458.5|4446.5|37
1631175000000|2021-09-09 08:10:00|4460.8|4448.8|4467|4455|4469|4457|4458.5|4446.5|17
1631175300000|2021-09-09 08:15:00|4468|4456|4466.5|4454.5|4468.3|4456.3|4463|4451|0
1631175600000|2021-09-09 08:20:00|4466.3|4454.3|4464.5|4452.5|4466.5|4454.5|4461.5|4449.5|3
1631175900000|2021-09-09 08:25:00|4464|4452|4470|4458|4474.7|4462.7|4463.5|4451.5|4
1631176200000|2021-09-09 08:30:00|4469.5|4457.5|4464.5|4452.5|4470.5|4458.5|4464|4452|0
1631176500000|2021-09-09 08:35:00|4465|4453|4457.9|4445.9|4466.2|4454.2|4457.9|4445.9|59
1631176800000|2021-09-09 08:40:00|4457.7|4445.7|4457.9|4445.9|4460.2|4448.2|4449.4|4437.4|141
1631177100000|2021-09-09 08:45:00|4455.9|4443.9|4463.4|4451.4|4463.4|4451.4|4453.1|4441.1|10
1631177400000|2021-09-09 08:50:00|4463.2|4451.2|4460.7|4448.7|4468.4|4456.4|4460.2|4448.2|4
1631177700000|2021-09-09 08:55:00|4460.9|4448.9|4466.7|4454.7|4468.6|4456.6|4460.1|4448.1|2
1631178000000|2021-09-09 09:00:00|4466.9|4454.9|4457.9|4445.9|4467.4|4455.4|4453.9|4441.9|28
1631178300000|2021-09-09 09:05:00|4457.7|4445.7|4450.8|4438.8|4457.7|4445.7|4448.6|4436.6|65
1631178600000|2021-09-09 09:10:00|4450.3|4438.3|4444.1|4432.1|4452.1|4440.1|4442.8|4430.8|99
1631178900000|2021-09-09 09:15:00|4444.3|4432.3|4445.5|4433.5|4453.8|4441.8|4443.8|4431.8|24
1631179200000|2021-09-09 09:20:00|4445|4433|4449|4437|4450.8|4438.8|4444.3|4432.3|0
1631179500000|2021-09-09 09:25:00|4449.8|4437.8|4451.7|4439.7|4452.3|4440.3|4449.5|4437.5|4
1631179800000|2021-09-09 09:30:00|4451.2|4439.2|4449.2|4437.2|4457.7|4445.7|4447.2|4435.2|20
1631180100000|2021-09-09 09:35:00|4449|4437|4451.2|4439.2|4454.5|4442.5|4448.7|4436.7|0
1631180400000|2021-09-09 09:40:00|4451.7|4439.7|4450.2|4438.2|4451.7|4439.7|4444.2|4432.2|20
1631180700000|2021-09-09 09:45:00|4449.7|4437.7|4452.7|4440.7|4454.9|4442.9|4448.7|4436.7|13
1631181000000|2021-09-09 09:50:00|4452.4|4440.4|4451.9|4439.9|4454.7|4442.7|4450.2|4438.2|19
1631181300000|2021-09-09 09:55:00|4450.9|4438.9|4459.8|4447.8|4463.1|4451.1|4449.6|4437.6|349
1631241000000|2021-09-10 02:30:00|4475.6|4463.6|4463.4|4451.4|4480.3|4467.2|4463.4|4451.4|63
1631241300000|2021-09-10 02:35:00|4463.6|4451.6|4456.2|4444.2|4470.5|4458.5|4454.1|4442.1|63
1631241600000|2021-09-10 02:40:00|4456.5|4444.5|4438.7|4426.7|4456.5|4444.5|4438.7|4426.7|64
1631241900000|2021-09-10 02:45:00|4439|4427|4451.5|4439.5|4452.7|4440.7|4438.5|4426.5|11
1631242200000|2021-09-10 02:50:00|4451.2|4439.2|4445.2|4433.2|4461.2|4449.2|4443.8|4431.8|5
1631242500000|2021-09-10 02:55:00|4445|4433|4444.5|4432.5|4450.5|4438.5|4440.3|4428.3|6
1631242800000|2021-09-10 03:00:00|4444.7|4432.7|4434.2|4422.2|4451.2|4439.2|4432.5|4420.5|51
1631243100000|2021-09-10 03:05:00|4434.5|4422.5|4427.5|4415.5|4436.5|4424.5|4422.2|4410.2|19
1631243400000|2021-09-10 03:10:00|4428|4416|4414.2|4402.2|4430.5|4418.5|4413.7|4401.7|12
1631243700000|2021-09-10 03:15:00|4413.3|4401.3|4410.3|4398.3|4413.3|4401.3|4397.7|4385.7|15
1631244000000|2021-09-10 03:20:00|4409.5|4397.5|4405|4393|4409.5|4397.5|4399.1|4387.1|34
1631244300000|2021-09-10 03:25:00|4405.2|4393.2|4401.2|4389.2|4408.5|4396.5|4400.5|4388.5|5
1631244600000|2021-09-10 03:30:00|4400.7|4388.7|4392.1|4380.1|4403.7|4391.7|4391.3|4379.3|28
1631244900000|2021-09-10 03:35:00|4391.3|4379.3|4395.9|4383.9|4396.4|4384.4|4386|4374|68
1631245200000|2021-09-10 03:40:00|4395.7|4383.7|4397.1|4385.1|4400.9|4388.9|4392.4|4380.4|3
1631245500000|2021-09-10 03:45:00|4397.4|4385.4|4400.9|4388.9|4405.4|4393.4|4397.4|4385.4|7
1631245800000|2021-09-10 03:50:00|4401.4|4389.4|4406.6|4394.6|4406.6|4394.6|4399.6|4387.6|8
1631246100000|2021-09-10 03:55:00|4407.3|4395.3|4411.7|4399.7|4416.7|4404.7|4407.3|4395.3|6
1631246400000|2021-09-10 04:00:00|4411.9|4399.9|4417.7|4405.7|4417.7|4405.7|4409.2|4397.2|2
1631246700000|2021-09-10 04:05:00|4418|4406|4410.7|4398.7|4418.7|4406.7|4409.4|4397.4|3
1631247000000|2021-09-10 04:10:00|4410.4|4398.4|4408.9|4396.9|4410.4|4398.4|4407.9|4395.9|1
1631247300000|2021-09-10 04:15:00|4409.7|4397.7|4408.3|4396.3|4412.2|4400.2|4407.8|4395.8|3
1631247600000|2021-09-10 04:20:00|4408.6|4396.6|4412.9|4400.9|4414.4|4402.4|4408.6|4396.6|0
1631247900000|2021-09-10 04:25:00|4412.4|4400.4|4428.7|4416.7|4430.8|4417.6|4411.6|4399.6|16
1631255400000|2021-09-10 06:30:00|4339.9|4327.9|4333.1|4321.1|4346.6|4334.6|4327.8|4315.8|96
1631255700000|2021-09-10 06:35:00|4333.4|4321.4|4334.9|4322.9|4344.6|4332.6|4329|4317|27
1631256000000|2021-09-10 06:40:00|4335.9|4323.9|4336.8|4324.8|4340.8|4328.8|4331.2|4319.2|2
1631256300000|2021-09-10 06:45:00|4336.6|4324.6|4334.2|4322.2|4336.6|4324.6|4324|4312|51
1631256600000|2021-09-10 06:50:00|4334.5|4322.5|4328|4316|4336.2|4324.2|4326.9|4314.9|0
1631256900000|2021-09-10 06:55:00|4328.4|4316.4|4325.2|4313.2|4328.7|4316.7|4325.2|4313.2|21
1631257200000|2021-09-10 07:00:00|4325.7|4313.7|4341.2|4329.2|4346.7|4334.7|4325.7|4313.7|44
1631257500000|2021-09-10 07:05:00|4340.9|4328.9|4361.9|4349.9|4362.9|4350.9|4340.2|4328.2|32
1631257800000|2021-09-10 07:10:00|4362.6|4350.6|4364.9|4352.9|4365.1|4353.1|4358.2|4346.2|22
1631258100000|2021-09-10 07:15:00|4364.4|4352.4|4351.6|4339.6|4364.9|4352.9|4349.1|4337.1|22
1631258400000|2021-09-10 07:20:00|4351.3|4339.3|4356.6|4344.6|4359.6|4347.6|4349.6|4337.6|1
1631258700000|2021-09-10 07:25:00|4356.3|4344.3|4349.6|4337.6|4356.3|4344.3|4349.1|4337.1|1
1631259000000|2021-09-10 07:30:00|4349.2|4337.2|4351.9|4339.9|4354.6|4342.6|4346.6|4334.6|0
1631259300000|2021-09-10 07:35:00|4351.1|4339.1|4352.5|4340.5|4354.6|4342.6|4346.3|4334.3|6
1631259600000|2021-09-10 07:40:00|4351|4339|4350|4338|4352|4340|4344.7|4332.7|5
1631259900000|2021-09-10 07:45:00|4349|4337|4342.1|4330.1|4350.5|4338.5|4341.8|4329.8|21
1631260200000|2021-09-10 07:50:00|4342.6|4330.6|4348.3|4336.3|4353.9|4341.9|4342.3|4330.3|13
1631260500000|2021-09-10 07:55:00|4348.8|4336.8|4349.5|4337.5|4350.5|4338.5|4346.5|4334.5|13
1631260800000|2021-09-10 08:00:00|4349|4337|4355.6|4343.6|4356.1|4344.1|4343.2|4331.2|49
1631261100000|2021-09-10 08:05:00|4356.1|4344.1|4354.1|4342.1|4359.1|4347.1|4354.1|4342.1|18
1631261400000|2021-09-10 08:10:00|4355.4|4343.4|4354.1|4342.1|4357.9|4345.9|4351.8|4339.8|57
1631261700000|2021-09-10 08:15:00|4354.3|4342.3|4352.8|4340.8|4355.6|4343.6|4347.3|4335.3|48
1631262000000|2021-09-10 08:20:00|4352.3|4340.3|4356.6|4344.6|4356.6|4344.6|4348.5|4336.5|7
1631262300000|2021-09-10 08:25:00|4356.3|4344.3|4350.5|4338.5|4356.6|4344.6|4349.5|4337.5|5
1631262600000|2021-09-10 08:30:00|4349.5|4337.5|4348.3|4336.3|4349.5|4337.5|4344.5|4332.5|46
1631262900000|2021-09-10 08:35:00|4348|4336|4338|4326|4348|4336|4336.1|4324.1|85
1631263200000|2021-09-10 08:40:00|4337.7|4325.7|4344.6|4332.6|4345.7|4333.7|4336.9|4324.9|2
1631263500000|2021-09-10 08:45:00|4344.9|4332.9|4338.7|4326.7|4345.1|4333.1|4336.1|4324.1|26
1631263800000|2021-09-10 08:50:00|4339.1|4327.1|4338.4|4326.4|4341.2|4329.2|4336.7|4324.7|32
1631264100000|2021-09-10 08:55:00|4338.6|4326.6|4329.1|4317.1|4338.6|4326.6|4328.1|4316.1|88
1631264400000|2021-09-10 09:00:00|4328.9|4316.9|4331.4|4319.4|4333|4321|4322|4310|63
1631264700000|2021-09-10 09:05:00|4331.2|4319.2|4323.9|4311.9|4334.7|4322.7|4322.1|4310.1|49
1631265000000|2021-09-10 09:10:00|4324.1|4312.1|4334.7|4322.7|4334.7|4322.7|4323.6|4311.6|13
1631265300000|2021-09-10 09:15:00|4334.9|4322.9|4335.8|4323.8|4337.8|4325.8|4331.6|4319.6|7
1631265600000|2021-09-10 09:20:00|4335.6|4323.6|4337.3|4325.3|4340.6|4328.6|4335.6|4323.6|19
1631265900000|2021-09-10 09:25:00|4337.1|4325.1|4333.8|4321.8|4337.8|4325.8|4330.4|4318.4|38
1631266200000|2021-09-10 09:30:00|4333.5|4321.5|4349.2|4337.2|4353|4341|4333|4321|10
1631266500000|2021-09-10 09:35:00|4349.5|4337.5|4349.5|4337.5|4352|4340|4345|4333|2
1631266800000|2021-09-10 09:40:00|4350|4338|4345.9|4333.9|4353.5|4341.5|4345.9|4333.9|15
1631267100000|2021-09-10 09:45:00|4344.9|4332.9|4345.7|4333.7|4345.9|4333.9|4337.9|4325.9|36
1631267400000|2021-09-10 09:50:00|4345.9|4333.9|4349.7|4337.7|4351.1|4339.1|4345.9|4333.9|73
1631267700000|2021-09-10 09:55:00|4349.5|4337.5|4343.3|4331.3|4350.9|4338.9|4341.8|4329.8|295
1631500200000|2021-09-13 02:30:00|4351.8|4339.8|4374.8|4362.8|4378.4|4366.4|4351.8|4339.8|81
1631500500000|2021-09-13 02:35:00|4375.6|4363.6|4371.5|4359.5|4377.4|4365.4|4368|4356|86
1631500800000|2021-09-13 02:40:00|4372.1|4360.1|4381.9|4369.9|4382.2|4370.2|4369.6|4357.6|126
1631501100000|2021-09-13 02:45:00|4383.4|4371.4|4399.3|4387.3|4410.7|4398.7|4383.1|4371.1|185
1631501400000|2021-09-13 02:50:00|4401.8|4389.8|4397.8|4385.8|4405.1|4393.1|4394.3|4382.3|12
1631501700000|2021-09-13 02:55:00|4397.9|4385.9|4416.5|4404.5|4416.7|4404.7|4392.6|4380.6|72
1631502000000|2021-09-13 03:00:00|4416.2|4404.2|4410.9|4398.9|4420.9|4408.9|4406.5|4386.5|67
1631502300000|2021-09-13 03:05:00|4411.4|4399.4|4415|4403|4421.7|4409.7|4405.4|4385.4|37
1631502600000|2021-09-13 03:10:00|4415.3|4403.3|4411.3|4399.3|4417.3|4405.3|4402.9|4382.9|27
1631502900000|2021-09-13 03:15:00|4411.5|4399.5|4409|4397|4411.8|4399.8|4404.8|4392.8|5
1631503200000|2021-09-13 03:20:00|4408.5|4396.5|4404.3|4392.3|4410.6|4398.6|4397.8|4377.8|15
1631503500000|2021-09-13 03:25:00|4403.8|4391.8|4400.8|4388.8|4404.3|4392.3|4397.8|4385.8|32
1631503800000|2021-09-13 03:30:00|4400.3|4388.3|4404.3|4392.3|4407.6|4395.6|4394.8|4378.8|45
1631504100000|2021-09-13 03:35:00|4404.4|4392.4|4404.7|4392.7|4406.2|4394.2|4397.4|4377.4|25
1631504400000|2021-09-13 03:40:00|4403.8|4387.8|4396.4|4384.4|4403.8|4391.5|4396.1|4384.1|42
1631504700000|2021-09-13 03:45:00|4396.3|4384.3|4400.1|4388.1|4403.1|4391.1|4395.9|4383.9|1
1631505000000|2021-09-13 03:50:00|4400.3|4388.3|4402.1|4390.1|4405|4392.3|4400.3|4385|17
1631505300000|2021-09-13 03:55:00|4401.4|4389.4|4401.9|4389.9|4404.1|4392.1|4401.4|4389.4|0
1631505600000|2021-09-13 04:00:00|4402.6|4390.6|4405.1|4393.1|4405.6|4393.6|4401.2|4389.2|14
1631505900000|2021-09-13 04:05:00|4404.6|4392.6|4414.5|4402.5|4415.7|4403.7|4403.9|4391.9|6
1631506200000|2021-09-13 04:10:00|4414.9|4402.9|4412.8|4400.8|4415.7|4403.7|4410.9|4398.9|22
1631506500000|2021-09-13 04:15:00|4412.5|4400.5|4410.3|4398.3|4413.8|4401.8|4407.3|4395.3|1
1631506800000|2021-09-13 04:20:00|4410.1|4398.1|4404.3|4392.3|4410.3|4398.3|4401.1|4389.1|0
1631507100000|2021-09-13 04:25:00|4404.5|4392.5|4403.2|4391.2|4407.9|4395.9|4400.8|4388.8|2
1631514600000|2021-09-13 06:30:00|4406.9|4394.9|4401.3|4389.3|4420.3|4408.3|4401.1|4389.1|14
1631514900000|2021-09-13 06:35:00|4400.8|4388.8|4391|4379|4404.6|4392.6|4386|4374|56
1631515200000|2021-09-13 06:40:00|4390.5|4378.5|4398.5|4386.5|4401.3|4389.3|4389.8|4377.8|16
1631515500000|2021-09-13 06:45:00|4398|4386|4392.8|4380.8|4398|4386|4390.5|4378.5|3
1631515800000|2021-09-13 06:50:00|4392.5|4380.5|4388.1|4376.1|4398.1|4386.1|4387.4|4375.4|32
1631516100000|2021-09-13 06:55:00|4388.4|4376.4|4375.2|4363.2|4388.4|4376.4|4375.1|4363.1|51
1631516400000|2021-09-13 07:00:00|4372.6|4360.6|4363.7|4351.7|4378.2|4366.2|4362.7|4350.7|76
1631516700000|2021-09-13 07:05:00|4363.2|4351.2|4366.2|4354.2|4367.2|4355.2|4362.4|4350.4|9
1631517000000|2021-09-13 07:10:00|4365.4|4353.4|4366.8|4354.8|4371|4359|4357|4345|13
1631517300000|2021-09-13 07:15:00|4367.8|4355.8|4367|4355|4371.2|4359.2|4364.3|4352.3|5
1631517600000|2021-09-13 07:20:00|4367.3|4355.3|4374.7|4362.7|4376.6|4364.6|4367.2|4355.2|9
1631517900000|2021-09-13 07:25:00|4374.2|4362.2|4368.4|4356.4|4381.7|4369.7|4367.9|4355.9|7
1631518200000|2021-09-13 07:30:00|4368.7|4356.7|4374.6|4362.6|4378.9|4366.9|4367.4|4355.4|3
1631518500000|2021-09-13 07:35:00|4374.1|4362.1|4371.1|4359.1|4380.1|4368.1|4369.7|4357.7|4
1631518800000|2021-09-13 07:40:00|4371.6|4359.6|4372.2|4360.2|4376.5|4364.5|4371.1|4359.1|0
1631519100000|2021-09-13 07:45:00|4372.5|4360.5|4372.7|4360.7|4376|4364|4369.7|4357.7|0
1631519400000|2021-09-13 07:50:00|4372.8|4360.8|4362.4|4350.4|4375.3|4363.3|4362.1|4350.1|24
1631519700000|2021-09-13 07:55:00|4362.1|4350.1|4352.8|4340.8|4363.6|4351.6|4352.8|4340.8|76
1631520000000|2021-09-13 08:00:00|4354.1|4342.1|4357.9|4345.9|4366.4|4354.4|4353.6|4341.6|12
1631520300000|2021-09-13 08:05:00|4357.4|4345.4|4361|4349|4364.7|4352.7|4356.9|4344.9|0
1631520600000|2021-09-13 08:10:00|4360.7|4348.7|4361|4349|4361.4|4349.4|4356.4|4344.4|0
1631520900000|2021-09-13 08:15:00|4361.7|4349.7|4375.2|4363.2|4376|4364|4361.7|4349.7|16
1631521200000|2021-09-13 08:20:00|4374.8|4362.8|4377.8|4365.8|4381.8|4369.8|4374.8|4362.8|8
1631521500000|2021-09-13 08:25:00|4378.2|4366.2|4392.8|4380.8|4395.6|4383.6|4377.8|4365.8|5
1631521800000|2021-09-13 08:30:00|4393|4381|4397.9|4385.9|4400.4|4388.4|4389.1|4377.1|10
1631522100000|2021-09-13 08:35:00|4398.4|4386.4|4396.6|4384.6|4398.9|4386.9|4394.3|4382.3|0
1631522400000|2021-09-13 08:40:00|4396.8|4384.8|4403.2|4391.2|4405.6|4393.6|4396.8|4384.8|6
1631522700000|2021-09-13 08:45:00|4403.4|4391.4|4393.7|4381.7|4404.2|4392.2|4392.7|4380.7|0
1631523000000|2021-09-13 08:50:00|4393.9|4381.9|4381.5|4369.5|4394.2|4382.2|4381.5|4369.5|4
1631523300000|2021-09-13 08:55:00|4381.9|4369.9|4389|4377|4391|4379|4379.3|4367.3|1
1631523600000|2021-09-13 09:00:00|4390.3|4378.3|4371|4359|4390.8|4378.8|4371|4359|8
1631523900000|2021-09-13 09:05:00|4371.5|4359.5|4363.1|4351.1|4373.8|4361.8|4357.8|4345.8|0
1631524200000|2021-09-13 09:10:00|4363.3|4351.3|4366.8|4354.8|4366.8|4354.8|4361|4349|50
1631524500000|2021-09-13 09:15:00|4366.4|4354.4|4370.8|4358.8|4375.8|4363.8|4364.9|4352.9|113
1631524800000|2021-09-13 09:20:00|4371.1|4359.1|4362.4|4350.4|4374.8|4362.8|4361.8|4349.8|20
1631525100000|2021-09-13 09:25:00|4361.9|4349.9|4368.9|4356.9|4371.7|4359.7|4360.9|4348.9|11
1631525400000|2021-09-13 09:30:00|4369.3|4357.3|4364.9|4352.9|4370.9|4358.9|4360.9|4348.9|12
1631525700000|2021-09-13 09:35:00|4365.1|4353.1|4369.7|4357.7|4370.6|4358.6|4362.9|4350.9|15
1631526000000|2021-09-13 09:40:00|4370.6|4358.6|4362.2|4350.2|4373.5|4361.5|4362.2|4350.2|33
1631526300000|2021-09-13 09:45:00|4362.5|4350.5|4361.5|4349.5|4363.4|4351.4|4360|4348|11
1631526600000|2021-09-13 09:50:00|4361|4349|4365.5|4353.5|4369.5|4357.5|4359.2|4347.2|10
1631526900000|2021-09-13 09:55:00|4365.4|4353.4|4371.8|4359.8|4373.3|4361.3|4361.4|4349.4|63
1631586600000|2021-09-14 02:30:00|4344.2|4332.2|4347.5|4335.5|4358.7|4346.3|4338.8|4325.2|0
1631586900000|2021-09-14 02:35:00|4347.3|4335.3|4339.1|4327.1|4347.5|4335.5|4339|4327|14
1631587200000|2021-09-14 02:40:00|4339.3|4327.3|4352|4340|4353.1|4341.1|4339.1|4327.1|11
1631587500000|2021-09-14 02:45:00|4351.8|4339.8|4353.5|4341.5|4356.3|4344.3|4345.5|4333.5|38
1631587800000|2021-09-14 02:50:00|4353.1|4341.1|4365.8|4353.8|4375.8|4363.8|4352.8|4339.2|195
1631588100000|2021-09-14 02:55:00|4365.9|4353.9|4396.1|4384.1|4397.6|4385.6|4365.9|4353.9|101
1631588400000|2021-09-14 03:00:00|4396.4|4384.4|4387.7|4375.7|4397.9|4385.9|4383.7|4371.7|127
1631588700000|2021-09-14 03:05:00|4386.5|4374.5|4380.7|4368.7|4388|4376|4376.9|4364.9|69
1631589000000|2021-09-14 03:10:00|4380.2|4368.2|4390.7|4378.7|4390.7|4378.7|4375.2|4363.2|20
1631589300000|2021-09-14 03:15:00|4391.3|4379.3|4394.7|4382.7|4396.9|4384.9|4388.8|4376.8|80
1631589600000|2021-09-14 03:20:00|4394.2|4382.2|4393.1|4381.1|4397.3|4385.3|4390.3|4378.3|1
1631589900000|2021-09-14 03:25:00|4393.5|4381.5|4388|4376|4393.5|4381.5|4387|4375|34
1631590200000|2021-09-14 03:30:00|4387.8|4375.8|4392|4380|4392|4380|4387.5|4375.5|41
1631590500000|2021-09-14 03:35:00|4392.5|4380.5|4403.3|4391.3|4403.6|4391.6|4391.6|4379.6|28
1631590800000|2021-09-14 03:40:00|4402.9|4390.9|4405.6|4393.6|4408.6|4396.6|4402.9|4390.9|93
1631591100000|2021-09-14 03:45:00|4406.4|4394.4|4412.3|4400.3|4412.3|4400.3|4405.4|4393.4|45
1631591400000|2021-09-14 03:50:00|4412.8|4400.8|4421.1|4409.1|4428.1|4416.1|4412.1|4400.1|48
1631591700000|2021-09-14 03:55:00|4421.4|4409.4|4424.6|4412.6|4426.2|4414.2|4421.4|4409.4|4
1631592000000|2021-09-14 04:00:00|4423.9|4411.9|4422.4|4410.4|4424.7|4412.7|4417.4|4405.4|13
1631592300000|2021-09-14 04:05:00|4421.9|4409.9|4416.2|4404.2|4423.2|4411.2|4412.8|4400.8|5
1631592600000|2021-09-14 04:10:00|4416.9|4404.9|4416.3|4404.3|4417.2|4405.2|4414.7|4402.7|14
1631592900000|2021-09-14 04:15:00|4415.3|4403.3|4415.2|4403.2|4416.3|4404.3|4413.7|4401.7|25
1631593200000|2021-09-14 04:20:00|4414.8|4402.8|4411|4399|4419|4407|4411|4399|4
1631593500000|2021-09-14 04:25:00|4411.1|4399.1|4414|4402|4414.8|4402.8|4410.8|4398.8|11
1631601000000|2021-09-14 06:30:00|4410.9|4398.9|4397.4|4385.4|4410.9|4398.9|4397.4|4385.4|13
1631601300000|2021-09-14 06:35:00|4396.9|4384.9|4400.4|4388.4|4405.1|4393.1|4393.7|4381.7|13
1631601600000|2021-09-14 06:40:00|4399.9|4387.9|4402.5|4390.5|4406.4|4394.4|4397|4385|80
1631601900000|2021-09-14 06:45:00|4403.5|4391.5|4402.9|4390.9|4412.7|4400.7|4398|4386|3
1631602200000|2021-09-14 06:50:00|4402.5|4390.5|4409.3|4397.3|4409.4|4397.4|4402.5|4390.5|41
1631602500000|2021-09-14 06:55:00|4409.8|4397.8|4402|4390|4411.8|4399.8|4401.8|4389.8|19
1631602800000|2021-09-14 07:00:00|4401.5|4389.5|4406.5|4394.5|4406.5|4394.5|4396.5|4384.5|0
1631603100000|2021-09-14 07:05:00|4407.5|4395.5|4416.5|4404.5|4420|4408|4405.5|4393.5|34
1631603400000|2021-09-14 07:10:00|4416.6|4404.6|4415.3|4403.3|4422.1|4410.1|4415|4403|0
1631603700000|2021-09-14 07:15:00|4415.5|4403.5|4417.4|4405.4|4418.9|4406.9|4411.5|4399.5|2
1631604000000|2021-09-14 07:20:00|4417.6|4405.6|4405.1|4393.1|4417.9|4405.9|4402.9|4390.9|6
1631604300000|2021-09-14 07:25:00|4404.9|4392.9|4403.1|4391.1|4405.8|4393.8|4398.2|4386.2|32
1631604600000|2021-09-14 07:30:00|4403.4|4391.4|4400.2|4388.2|4404.2|4392.2|4396.1|4384.1|3
1631604900000|2021-09-14 07:35:00|4400.6|4388.6|4378.7|4366.7|4401.1|4389.1|4378.7|4366.7|10
1631605200000|2021-09-14 07:40:00|4378.2|4366.2|4381|4369|4381|4369|4374.9|4362.9|4
1631605500000|2021-09-14 07:45:00|4380.5|4368.5|4387.2|4375.2|4391.2|4379.2|4374.2|4362.2|4
1631605800000|2021-09-14 07:50:00|4387|4375|4385.2|4373.2|4388|4376|4382.2|4370.2|7
1631606100000|2021-09-14 07:55:00|4384.8|4372.8|4384.1|4372.1|4388|4376|4383.1|4371.1|0
1631606400000|2021-09-14 08:00:00|4383.6|4371.6|4390.6|4378.6|4398.1|4386.1|4383.1|4371.1|0
1631606700000|2021-09-14 08:05:00|4391.8|4379.8|4394.8|4382.8|4399.3|4387.3|4391.6|4379.6|4
1631607000000|2021-09-14 08:10:00|4394.6|4382.6|4393.9|4381.9|4400.9|4388.9|4390.9|4378.9|8
1631607300000|2021-09-14 08:15:00|4394.1|4382.1|4390.7|4378.7|4396.1|4384.1|4383.1|4371.1|2
1631607600000|2021-09-14 08:20:00|4391.6|4379.6|4399.2|4387.2|4399.2|4387.2|4390.6|4378.6|3
1631607900000|2021-09-14 08:25:00|4399.6|4387.6|4396.9|4384.9|4402.4|4390.4|4395|4383|11
1631608200000|2021-09-14 08:30:00|4396.7|4384.7|4394.9|4382.9|4401.7|4389.7|4394.9|4382.9|24
1631608500000|2021-09-14 08:35:00|4395.4|4383.4|4392.4|4380.4|4396.4|4384.4|4389.7|4377.7|0
1631608800000|2021-09-14 08:40:00|4391.9|4379.9|4388.8|4376.8|4392.7|4380.7|4388.8|4376.8|0
1631609100000|2021-09-14 08:45:00|4386.3|4374.3|4385.8|4373.8|4387.7|4375.7|4382.8|4370.8|0
1631609400000|2021-09-14 08:50:00|4386.3|4374.3|4388.1|4376.1|4389.8|4377.8|4385.8|4373.8|0
1631609700000|2021-09-14 08:55:00|4388.3|4376.3|4389.6|4377.6|4389.8|4377.8|4385.8|4373.8|8
1631610000000|2021-09-14 09:00:00|4389.3|4377.3|4389.5|4377.5|4390.6|4378.6|4387.6|4375.6|101
1631610300000|2021-09-14 09:05:00|4389.8|4377.8|4397.8|4385.8|4398.1|4386.1|4389.8|4377.8|0
1631610600000|2021-09-14 09:10:00|4398.4|4386.4|4394.6|4382.6|4398.4|4386.4|4394.1|4382.1|53
1631610900000|2021-09-14 09:15:00|4393.8|4381.8|4391.4|4379.4|4394.3|4382.3|4390.4|4378.4|2
1631611200000|2021-09-14 09:20:00|4391.1|4379.1|4396.4|4384.4|4398.2|4386.2|4389.2|4377.2|39
1631611500000|2021-09-14 09:25:00|4395.7|4383.7|4398.6|4386.6|4400.9|4388.9|4395.7|4383.7|15
1631611800000|2021-09-14 09:30:00|4397.9|4385.9|4397.6|4385.6|4398.6|4386.6|4392.9|4380.9|33
1631612100000|2021-09-14 09:35:00|4397.7|4385.7|4398.5|4386.5|4399.7|4387.7|4396.1|4384.1|1
1631612400000|2021-09-14 09:40:00|4398.4|4386.4|4408.2|4396.2|4408.5|4396.5|4396.5|4384.5|78
1631612700000|2021-09-14 09:45:00|4407.2|4395.2|4399.7|4387.7|4414.4|4402.4|4398.6|4386.6|144
1631613000000|2021-09-14 09:50:00|4400.2|4388.2|4397.7|4385.7|4400.2|4388.2|4395.7|4383.7|35
1631613300000|2021-09-14 09:55:00|4397.5|4385.5|4384.6|4372.6|4399|4387|4383.8|4371.8|118
1631673000000|2021-09-15 02:30:00|4431.8|4419.8|4442.2|4430.2|4468.2|4456.2|4431.8|4419.8|2
1631673300000|2021-09-15 02:35:00|4442.3|4430.3|4428.7|4416.7|4450.1|4438.1|4426.7|4414.7|3
1631673600000|2021-09-15 02:40:00|4429.1|4417.1|4432.5|4420.5|4436.4|4424.4|4421.9|4409.9|24
1631673900000|2021-09-15 02:45:00|4433|4421|4445.2|4433.2|4449|4437|4433|4421|26
1631674200000|2021-09-15 02:50:00|4444.5|4432.5|4446.9|4434.9|4449.3|4435.9|4439|4425.6|4
1631674500000|2021-09-15 02:55:00|4447.1|4435.1|4450.3|4438.3|4450.9|4438.9|4444.4|4432.4|5
1631674800000|2021-09-15 03:00:00|4449.9|4437.9|4457.4|4445.4|4457.9|4445.9|4448.9|4436.9|13
1631675100000|2021-09-15 03:05:00|4457.9|4445.9|4445.3|4433.3|4465.9|4453.9|4442.2|4430.2|9
1631675400000|2021-09-15 03:10:00|4445.7|4433.7|4451.3|4439.3|4456.2|4444.2|4444.8|4432.8|1
1631675700000|2021-09-15 03:15:00|4451.4|4439.4|4450.7|4438.7|4455.8|4443.8|4448.7|4436.7|18
1631676000000|2021-09-15 03:20:00|4450.4|4438.4|4460.2|4448.2|4462.1|4450.1|4450.4|4438.4|16
1631676300000|2021-09-15 03:25:00|4460.4|4448.4|4461.3|4449.3|4462.1|4450.1|4454.3|4442.3|25
1631676600000|2021-09-15 03:30:00|4461.1|4449.1|4457|4445|4461.1|4449.1|4454.8|4442.8|4
1631676900000|2021-09-15 03:35:00|4456.5|4444.5|4453|4441|4457.5|4445.5|4453|4441|6
1631677200000|2021-09-15 03:40:00|4453.3|4441.3|4456.1|4444.1|4457.5|4445.5|4453.2|4441.2|13
1631677500000|2021-09-15 03:45:00|4455.3|4443.3|4451.2|4439.2|4456.8|4444.8|4450.9|4438.9|18
1631677800000|2021-09-15 03:50:00|4451.6|4439.6|4453.7|4441.7|4454.3|4442.3|4451.6|4439.6|18
1631678100000|2021-09-15 03:55:00|4454.2|4442.2|4450.7|4438.7|4454.6|4442.6|4449.9|4437.9|15
1631678400000|2021-09-15 04:00:00|4450.2|4438.2|4452.7|4440.7|4453.7|4441.7|4450.2|4438.2|22
1631678700000|2021-09-15 04:05:00|4452.9|4440.9|4453.7|4441.7|4453.7|4441.7|4452.7|4440.7|0
1631679000000|2021-09-15 04:10:00|4454|4442|4456.9|4444.9|4459.3|4447.3|4454|4442|4
1631679300000|2021-09-15 04:15:00|4457.4|4445.4|4452.7|4440.7|4457.4|4445.4|4451.7|4439.7|11
1631679600000|2021-09-15 04:20:00|4452.8|4440.8|4451.6|4439.6|4453.3|4441.3|4450.4|4438.4|10
1631679900000|2021-09-15 04:25:00|4451.5|4439.5|4453.7|4441.7|4459.4|4447.4|4450.4|4438.4|76
1631687400000|2021-09-15 06:30:00|4460.7|4448.7|4467.3|4455.3|4473.3|4461.3|4460.7|4448.7|99
1631687700000|2021-09-15 06:35:00|4467.4|4455.4|4460.4|4448.4|4467.4|4455.4|4459.9|4447.9|46
1631688000000|2021-09-15 06:40:00|4460.7|4448.7|4466.1|4454.1|4468.4|4456.4|4460.5|4448.5|66
1631688300000|2021-09-15 06:45:00|4466.4|4454.4|4470.4|4458.4|4470.4|4458.4|4466.1|4454.1|7
1631688600000|2021-09-15 06:50:00|4470.7|4458.7|4462.1|4450.1|4471.4|4459.4|4461|4449|48
1631688900000|2021-09-15 06:55:00|4462.8|4450.8|4466.9|4454.9|4468.9|4456.9|4461.4|4449.4|16
1631689200000|2021-09-15 07:00:00|4466.8|4454.8|4467.9|4455.9|4470.8|4458.8|4464.3|4452.3|1
1631689500000|2021-09-15 07:05:00|4469.1|4457.1|4455.1|4443.1|4469.6|4457.6|4454|4442|25
1631689800000|2021-09-15 07:10:00|4454.5|4442.5|4458.3|4446.3|4463.8|4451.8|4453.2|4441.2|9
1631690100000|2021-09-15 07:15:00|4458.5|4446.5|4460.8|4448.8|4461.7|4449.7|4456|4444|0
1631690400000|2021-09-15 07:20:00|4460.9|4448.9|4460.8|4448.8|4466.3|4454.3|4460.8|4448.8|2
1631690700000|2021-09-15 07:25:00|4460.3|4448.3|4467.6|4455.6|4468.3|4456.3|4459.8|4447.8|0
1631691000000|2021-09-15 07:30:00|4467.3|4455.3|4486.2|4474.2|4486.5|4474.5|4467.1|4455.1|38
1631691300000|2021-09-15 07:35:00|4487.5|4475.5|4492.4|4480.4|4493.7|4481.7|4485.5|4473.5|59
1631691600000|2021-09-15 07:40:00|4491.9|4479.9|4492.8|4480.8|4493.2|4481.2|4485.3|4473.3|28
1631691900000|2021-09-15 07:45:00|4492.6|4480.6|4477.8|4465.8|4492.8|4480.8|4476.8|4464.8|2
1631692200000|2021-09-15 07:50:00|4477.5|4465.5|4480.3|4468.3|4481.6|4469.6|4475.8|4463.8|8
1631692500000|2021-09-15 07:55:00|4480.6|4468.6|4473.4|4461.4|4480.6|4468.6|4472.6|4460.6|33
1631692800000|2021-09-15 08:00:00|4473.8|4461.8|4472.3|4460.3|4474.3|4462.3|4472.3|4460.3|10
1631693100000|2021-09-15 08:05:00|4472.9|4460.9|4474.3|4462.3|4474.3|4462.3|4472.9|4460.9|2
1631693400000|2021-09-15 08:10:00|4473.8|4461.8|4461.4|4449.4|4474.1|4462.1|4461.4|4449.4|36
1631693700000|2021-09-15 08:15:00|4461.1|4449.1|4462.7|4450.7|4464.1|4452.1|4459.6|4447.6|8
1631694000000|2021-09-15 08:20:00|4463.2|4451.2|4460.4|4448.4|4463.2|4451.2|4455.7|4443.7|28
1631694300000|2021-09-15 08:25:00|4460.9|4448.9|4457.1|4445.1|4463.9|4451.9|4455.5|4443.5|12
1631694600000|2021-09-15 08:30:00|4457.3|4445.3|4455.6|4443.6|4460.1|4448.1|4453.6|4441.6|18
1631694900000|2021-09-15 08:35:00|4455.5|4443.5|4459.2|4447.2|4460.8|4448.8|4455.5|4443.5|10
1631695200000|2021-09-15 08:40:00|4458.9|4446.9|4459.7|4447.7|4460.8|4448.8|4458|4446|8
1631695500000|2021-09-15 08:45:00|4459.9|4447.9|4467.2|4455.2|4473.6|4460.1|4459.9|4447.9|21
1631695800000|2021-09-15 08:50:00|4466.7|4454.7|4467.9|4455.9|4474.4|4462.4|4462.3|4450.3|3
1631696100000|2021-09-15 08:55:00|4467.8|4455.8|4465.4|4453.4|4471.4|4459.4|4463.4|4451.4|0
1631696400000|2021-09-15 09:00:00|4465.3|4453.3|4456.2|4444.2|4466.6|4454.6|4456.2|4444.2|1
1631696700000|2021-09-15 09:05:00|4455.8|4443.8|4466.8|4454.8|4468|4456|4455.8|4443.8|4
1631697000000|2021-09-15 09:10:00|4467.3|4455.3|4465.3|4453.3|4472.9|4460.9|4465.2|4453.2|1
1631697300000|2021-09-15 09:15:00|4464.9|4452.9|4469.9|4457.9|4472.2|4460.2|4463.4|4451.4|4
1631697600000|2021-09-15 09:20:00|4468.9|4456.9|4464.3|4452.3|4469.4|4457.4|4464.3|4452.3|1
1631697900000|2021-09-15 09:25:00|4464.2|4452.2|4455.5|4443.5|4464.3|4452.3|4452.7|4440.7|13
1631698200000|2021-09-15 09:30:00|4455.8|4443.8|4451.6|4439.6|4461.2|4449.2|4451.6|4439.6|13
1631698500000|2021-09-15 09:35:00|4453|4441|4456.7|4444.7|4458|4446|4452.2|4440.2|1
1631698800000|2021-09-15 09:40:00|4456.2|4444.2|4462|4450|4464.1|4452.1|4455.7|4443.7|2
1631699100000|2021-09-15 09:45:00|4463|4451|4467.6|4455.6|4467.6|4455.6|4461.4|4449.4|4
1631699400000|2021-09-15 09:50:00|4467.1|4455.1|4483.8|4471.8|4487.1|4475.1|4465|4453|36
1631699700000|2021-09-15 09:55:00|4486.5|4474.5|4480.1|4468.1|4486.5|4474.5|4478.6|4466.2|39
1631845800000|2021-09-17 02:30:00|4473.4|4461.4|4429.3|4417.3|4474.3|4461.4|4427.8|4415.8|44
1631846100000|2021-09-17 02:35:00|4428.2|4416.2|4407.2|4395.2|4428.2|4416.2|4401.2|4387.8|177
1631846400000|2021-09-17 02:40:00|4406.7|4394.7|4405.2|4393.2|4410.1|4398.1|4403.9|4391.9|67
1631846700000|2021-09-17 02:45:00|4405.1|4393.1|4395.4|4383.4|4405.6|4393.6|4395.4|4383.4|58
1631847000000|2021-09-17 02:50:00|4395|4383|4389.3|4377.3|4395|4383|4385.5|4373.5|75
1631847300000|2021-09-17 02:55:00|4389.7|4377.7|4369.7|4357.7|4389.7|4377.7|4369.2|4357.2|56
1631847600000|2021-09-17 03:00:00|4369.3|4357.3|4372.1|4360.1|4376.5|4364.5|4363.6|4351.6|101
1631847900000|2021-09-17 03:05:00|4371.6|4359.6|4369.2|4357.2|4374.3|4362.3|4367.9|4355.9|7
1631848200000|2021-09-17 03:10:00|4368.7|4356.7|4366.3|4354.3|4369.7|4357.7|4363.8|4351.8|19
1631848500000|2021-09-17 03:15:00|4365.6|4353.6|4346|4334|4366.6|4354.6|4345.1|4333.1|160
1631848800000|2021-09-17 03:20:00|4345.6|4333.6|4340.3|4328.3|4345.8|4333.8|4332.1|4320.1|122
1631849100000|2021-09-17 03:25:00|4340.2|4328.2|4351.9|4339.9|4361.2|4346.3|4337.5|4325.5|7
1631849400000|2021-09-17 03:30:00|4352.3|4340.3|4357.5|4345.5|4360.7|4347.9|4348.9|4336.9|36
1631849700000|2021-09-17 03:35:00|4358|4346|4367.1|4355.1|4369.7|4355.2|4358|4346|2
1631850000000|2021-09-17 03:40:00|4367.9|4355.9|4374.9|4362.9|4375.1|4363.1|4364.5|4352.5|34
1631850300000|2021-09-17 03:45:00|4375.3|4363.3|4380.8|4368.8|4387.3|4374.2|4375.3|4361|5
1631850600000|2021-09-17 03:50:00|4380.7|4368.7|4379.9|4367.9|4383.9|4370.9|4377.9|4365.9|7
1631850900000|2021-09-17 03:55:00|4380.9|4368.9|4371.2|4359.2|4384.5|4370.1|4371|4359|19
1631851200000|2021-09-17 04:00:00|4371.1|4359.1|4373.9|4361.9|4376.1|4364.1|4371.1|4359.1|32
1631851500000|2021-09-17 04:05:00|4373.6|4361.6|4371.1|4359.1|4373.6|4361.6|4371|4359|29
1631851800000|2021-09-17 04:10:00|4372.8|4360.8|4376.1|4364.1|4380|4368|4372.4|4360.4|40
1631852100000|2021-09-17 04:15:00|4377|4365|4371.6|4359.6|4377.2|4365.2|4371.6|4359.6|26
1631852400000|2021-09-17 04:20:00|4370.8|4358.8|4375|4363|4376.9|4364.9|4370.8|4358.8|10
1631852700000|2021-09-17 04:25:00|4374.8|4362.8|4372.2|4360.2|4375.4|4363.4|4370.3|4358.3|7
1631860200000|2021-09-17 06:30:00|4370.7|4358.7|4366|4354|4370.7|4358.7|4360.2|4348.2|109
1631860500000|2021-09-17 06:35:00|4365.6|4353.6|4362.5|4350.5|4366.8|4354.8|4357.3|4345.3|69
1631860800000|2021-09-17 06:40:00|4362.9|4350.9|4374.5|4362.5|4375.3|4363.3|4362.9|4350.9|28
1631861100000|2021-09-17 06:45:00|4374.6|4362.6|4377.5|4365.5|4381.5|4369.5|4368.6|4356.6|81
1631861400000|2021-09-17 06:50:00|4377.1|4365.1|4385.7|4373.7|4387.1|4375.1|4375.9|4363.9|39
1631861700000|2021-09-17 06:55:00|4386.1|4374.1|4381.7|4369.7|4386.1|4374.1|4379.7|4367.7|69
1631862000000|2021-09-17 07:00:00|4381.6|4369.6|4391|4379|4391|4379|4379.3|4367.3|72
1631862300000|2021-09-17 07:05:00|4390.9|4378.9|4387.1|4375.1|4394.5|4382.5|4386.6|4374.6|26
1631862600000|2021-09-17 07:10:00|4386.7|4374.7|4396.3|4384.3|4398.2|4386.2|4386.5|4374.5|38
1631862900000|2021-09-17 07:15:00|4396.2|4384.2|4406.3|4394.3|4406.3|4394.3|4392.2|4380.2|29
1631863200000|2021-09-17 07:20:00|4405.9|4393.9|4411.3|4399.3|4413.3|4401.3|4405.1|4393.1|26
1631863500000|2021-09-17 07:25:00|4411.1|4399.1|4411.2|4399.2|4413.7|4401.7|4407.2|4395.2|10
1631863800000|2021-09-17 07:30:00|4411.7|4399.7|4422|4410|4422|4410|4404.4|4392.4|1
1631864100000|2021-09-17 07:35:00|4421.9|4409.9|4422|4410|4425.6|4413.6|4421|4409|16
1631864400000|2021-09-17 07:40:00|4421.9|4409.9|4420|4408|4421.9|4409.9|4415.4|4403.4|3
1631864700000|2021-09-17 07:45:00|4419.9|4407.9|4411.4|4399.4|4421.3|4409.3|4409.3|4397.3|3
1631865000000|2021-09-17 07:50:00|4411.3|4399.3|4410.7|4398.7|4418.6|4404.7|4408.3|4395|0
1631865300000|2021-09-17 07:55:00|4411.1|4399.1|4413.2|4401.2|4418.4|4405|4409.7|4397.2|0
1631865600000|2021-09-17 08:00:00|4413.1|4401.1|4400.9|4388.9|4413.1|4401.1|4399.4|4386.9|1
1631865900000|2021-09-17 08:05:00|4401|4389|4411|4399|4411.5|4399.5|4400.9|4388.9|4
1631866200000|2021-09-17 08:10:00|4410.8|4398.8|4409.6|4397.6|4410.8|4398.8|4406.4|4394.1|1
1631866500000|2021-09-17 08:15:00|4409.5|4397.5|4419.6|4407.6|4422.5|4408.3|4408.4|4395.1|0
1631866800000|2021-09-17 08:20:00|4420|4408|4427.7|4415.7|4428.1|4416.1|4420|4408|12
1631867100000|2021-09-17 08:25:00|4427.8|4415.8|4425|4413|4427.8|4415.8|4421.1|4409.1|21
1631867400000|2021-09-17 08:30:00|4424.6|4412.6|4406.6|4390.6|4424.6|4412.6|4403.1|4389.6|0
1631867700000|2021-09-17 08:35:00|4404.3|4392.3|4412.8|4400.8|4412.9|4400.9|4400.1|4388.1|0
1631868000000|2021-09-17 08:40:00|4413.3|4401.3|4419.3|4407.3|4424.6|4412.6|4410.8|4397|1
1631868300000|2021-09-17 08:45:00|4418.9|4406.9|4420|4404|4421.1|4409.1|4414.1|4402.1|2
1631868600000|2021-09-17 08:50:00|4419.9|4403.9|4418.8|4406.8|4421.9|4409|4416.5|4403.4|0
1631868900000|2021-09-17 08:55:00|4418.9|4406.9|4417.9|4405.9|4422.3|4409|4413.8|4400.7|12
1631869200000|2021-09-17 09:00:00|4418|4406|4406.1|4394.1|4418|4406|4406.1|4394.1|1
1631869500000|2021-09-17 09:05:00|4405.7|4393.7|4410.3|4398.3|4413|4401|4398.8|4384.7|15
1631869800000|2021-09-17 09:10:00|4409.8|4397.8|4411.3|4399.3|4417.8|4403.8|4407.2|4393.7|2
1631870100000|2021-09-17 09:15:00|4411.2|4399.2|4409.7|4397.7|4411.3|4399.3|4409.2|4397.2|0
1631870400000|2021-09-17 09:20:00|4409.9|4397.9|4405.1|4393.1|4410.2|4398.2|4400.7|4388.7|1
1631870700000|2021-09-17 09:25:00|4405|4393|4403.2|4387.2|4406.4|4393.1|4390.3|4378.3|10
1631871000000|2021-09-17 09:30:00|4401.3|4389.3|4400.1|4388.1|4402.1|4390.1|4399.7|4387.7|0
1631871300000|2021-09-17 09:35:00|4399.7|4387.7|4408.8|4396.8|4412.1|4400.1|4399.7|4386.7|3
1631871600000|2021-09-17 09:40:00|4408.3|4396.3|4409|4397|4410.8|4398.8|4407.2|4394.2|0
1631871900000|2021-09-17 09:45:00|4409.5|4397.5|4409|4397|4411.9|4399.9|4404.9|4392.9|0
1631872200000|2021-09-17 09:50:00|4409.1|4397.1|4435.6|4423.6|4435.7|4423.6|4409.1|4397.1|24
1631872500000|2021-09-17 09:55:00|4436.9|4424.9|4407.1|4391.1|4436.9|4424.9|4404.1|4390.7|4
1632105000000|2021-09-20 02:30:00|4311.1|4299.1|4333.5|4321.5|4365.6|4345.6|4177.4|4157.4|17
1632105300000|2021-09-20 02:35:00|4333.6|4321.6|4316.8|4300.8|4336.4|4322.8|4306.4|4291.4|22
1632105600000|2021-09-20 02:40:00|4316.9|4300.9|4333.4|4317.4|4333.9|4318.2|4309.9|4297.4|33
1632105900000|2021-09-20 02:45:00|4333|4317|4331.9|4315.9|4333.9|4320.5|4328.9|4315.4|0
1632106200000|2021-09-20 02:50:00|4332.3|4316.3|4346.2|4334.2|4348.6|4334.8|4329.7|4316.1|17
1632106500000|2021-09-20 02:55:00|4348.3|4332.3|4350.6|4338.6|4364.2|4351.7|4347.2|4332.3|0
1632106800000|2021-09-20 03:00:00|4354.1|4338.1|4356.1|4344.1|4362.6|4348.5|4352.1|4338.1|0
1632107100000|2021-09-20 03:05:00|4360.1|4346.1|4341.3|4329.3|4362.6|4348.6|4338.1|4323.4|1
1632107400000|2021-09-20 03:10:00|4340.8|4328.8|4363.7|4351.7|4363.7|4351.7|4340.8|4328.8|1
1632107700000|2021-09-20 03:15:00|4364.2|4352.2|4354.8|4338.8|4375.8|4362.3|4349.8|4336.8|1
1632108000000|2021-09-20 03:20:00|4352.8|4340.8|4364.3|4348.3|4369.6|4355.8|4341.8|4328.2|2
1632108300000|2021-09-20 03:25:00|4362.3|4350.3|4353.4|4341.4|4363.3|4350.3|4350.3|4336.4|8
1632108600000|2021-09-20 03:30:00|4353.8|4341.8|4356.8|4344.8|4358.6|4345.8|4352.9|4339.4|0
1632108900000|2021-09-20 03:35:00|4356.9|4344.9|4363.4|4347.4|4367.6|4353.8|4356.9|4342.9|1
1632109200000|2021-09-20 03:40:00|4363|4347|4364.3|4352.3|4365.7|4352.3|4360.9|4347|0
1632109500000|2021-09-20 03:45:00|4364.2|4352.2|4369.5|4357.5|4376.4|4363.8|4361.4|4345.4|3
1632109800000|2021-09-20 03:50:00|4370|4358|4368.7|4352.7|4372.4|4360.4|4366.1|4351.7|4
1632110100000|2021-09-20 03:55:00|4368.2|4352.2|4362.7|4346.7|4370|4358|4361.2|4345.2|0
1632110400000|2021-09-20 04:00:00|4362.2|4346.2|4359.2|4347.2|4362.2|4350.1|4353.1|4340.2|0
1632110700000|2021-09-20 04:05:00|4359.1|4347.1|4369|4357|4369.5|4357.5|4359.1|4345.6|0
1632111000000|2021-09-20 04:10:00|4368.5|4356.5|4371.2|4359.2|4373.5|4361.5|4366.6|4354.6|5
1632111300000|2021-09-20 04:15:00|4371.7|4359.7|4373.1|4361.1|4374.5|4362.5|4370.7|4357.6|0
1632111600000|2021-09-20 04:20:00|4373|4361|4372.6|4360.6|4376.4|4364.4|4369.2|4355.1|5
1632111900000|2021-09-20 04:25:00|4370.6|4358.6|4369.1|4357.1|4370.6|4358.6|4365.5|4353.5|0
1632119400000|2021-09-20 06:30:00|4372.7|4360.7|4347.8|4335.8|4375.3|4363.3|4347.8|4335.8|42
1632119700000|2021-09-20 06:35:00|4345.6|4333.6|4345.5|4333.5|4352.4|4340.4|4334.1|4322.1|3
1632120000000|2021-09-20 06:40:00|4345.4|4333.4|4337.9|4325.9|4348.9|4336.9|4337.9|4325.9|21
1632120300000|2021-09-20 06:45:00|4337.4|4325.4|4350.5|4338.5|4350.5|4338.5|4337.4|4325.4|0
1632120600000|2021-09-20 06:50:00|4350.4|4338.4|4350.9|4338.9|4352.9|4340.9|4344.5|4332.5|1
1632120900000|2021-09-20 06:55:00|4350.4|4338.4|4359.4|4347.4|4359.4|4347.4|4350.4|4338.4|0
1632121200000|2021-09-20 07:00:00|4358.9|4346.9|4346.4|4334.4|4358.9|4346.9|4342.8|4330.8|1
1632121500000|2021-09-20 07:05:00|4346.3|4334.3|4344.6|4332.6|4353.9|4341.9|4344|4332|37
1632121800000|2021-09-20 07:10:00|4342.9|4330.9|4345.5|4333.5|4347.1|4335.1|4338.7|4326.7|102
1632122100000|2021-09-20 07:15:00|4345.6|4333.6|4342.7|4330.7|4347.5|4335.5|4340.8|4328.8|11
1632122400000|2021-09-20 07:20:00|4343.2|4331.2|4344.1|4332.1|4346.1|4334.1|4340.3|4328.3|0
1632122700000|2021-09-20 07:25:00|4344.2|4332.2|4340.2|4328.2|4348.1|4336.1|4340.2|4328.2|16
1632123000000|2021-09-20 07:30:00|4339.8|4327.8|4347|4335|4348|4336|4339.8|4327.8|16
1632123300000|2021-09-20 07:35:00|4346.9|4334.9|4353.9|4341.9|4357.4|4345.4|4344.5|4332.5|1
1632123600000|2021-09-20 07:40:00|4353.4|4341.4|4350.8|4338.8|4353.4|4341.4|4344.5|4332.5|1
1632123900000|2021-09-20 07:45:00|4350.3|4338.3|4348.8|4336.8|4352.3|4340.3|4346.3|4334.3|19
1632124200000|2021-09-20 07:50:00|4348.7|4336.7|4341.4|4329.4|4348.7|4336.7|4341.4|4329.4|17
1632124500000|2021-09-20 07:55:00|4341.9|4329.9|4346|4334|4348.3|4336.3|4339.9|4327.9|38
1632124800000|2021-09-20 08:00:00|4345.5|4333.5|4350.2|4338.2|4351.7|4339.7|4343.2|4331.2|1
1632125100000|2021-09-20 08:05:00|4350.7|4338.7|4351.7|4339.7|4352.1|4340.1|4347.7|4335.7|0
1632125400000|2021-09-20 08:10:00|4352.1|4340.1|4354.8|4342.8|4357.7|4345.7|4352.1|4340.1|7
1632125700000|2021-09-20 08:15:00|4355.2|4343.2|4351.2|4339.2|4356.8|4344.8|4348.6|4336.6|6
1632126000000|2021-09-20 08:20:00|4349.8|4337.8|4349.4|4337.4|4354.2|4342.2|4348.8|4336.8|7
1632126300000|2021-09-20 08:25:00|4349.3|4337.3|4340.9|4328.9|4349.3|4337.3|4340.9|4328.9|33
1632126600000|2021-09-20 08:30:00|4338|4326|4339.9|4327.9|4344.7|4332.7|4338|4326|37
1632126900000|2021-09-20 08:35:00|4339.8|4327.8|4340.6|4328.6|4341|4329|4336.6|4324.6|47
1632127200000|2021-09-20 08:40:00|4340.1|4328.1|4341.1|4329.1|4346.8|4334.8|4339.8|4327.8|7
1632127500000|2021-09-20 08:45:00|4341.2|4329.2|4341|4329|4343.4|4331.4|4340.1|4328.1|13
1632127800000|2021-09-20 08:50:00|4342.5|4330.5|4340.5|4328.5|4343.9|4331.9|4336.6|4324.6|10
1632128100000|2021-09-20 08:55:00|4340.9|4328.9|4328.2|4316.2|4341.8|4329.8|4324.9|4312.9|138
1632128400000|2021-09-20 09:00:00|4328.3|4316.3|4321.8|4309.8|4329.2|4317.2|4320.9|4308.9|46
1632128700000|2021-09-20 09:05:00|4321.9|4309.9|4317.2|4305.2|4325.1|4313.1|4317.2|4305.2|39
1632129000000|2021-09-20 09:10:00|4317.7|4305.7|4322.9|4310.9|4323.3|4311.3|4316.3|4304.3|8
1632129300000|2021-09-20 09:15:00|4322.8|4310.8|4317.2|4305.2|4322.8|4310.8|4315.3|4303.3|49
1632129600000|2021-09-20 09:20:00|4318.1|4306.1|4314.9|4302.9|4318.5|4306.5|4314.4|4302.4|62
1632129900000|2021-09-20 09:25:00|4316.3|4304.3|4314.9|4302.9|4316.9|4304.9|4311.6|4299.6|25
1632130200000|2021-09-20 09:30:00|4315.4|4303.4|4316.4|4304.4|4323.4|4311.4|4313.5|4301.5|19
1632130500000|2021-09-20 09:35:00|4316.9|4304.9|4315.1|4303.1|4317.9|4305.9|4314.1|4302.1|19
1632130800000|2021-09-20 09:40:00|4315.5|4303.5|4312.1|4300.1|4315.6|4303.6|4304.3|4292.3|94
1632131100000|2021-09-20 09:45:00|4312.2|4300.2|4304.7|4292.7|4312.2|4300.2|4304.1|4292.1|82
1632131400000|2021-09-20 09:50:00|4305.2|4293.2|4312|4300|4313.5|4301.5|4303.3|4291.3|13
1632131700000|2021-09-20 09:55:00|4312.4|4300.4|4302.4|4286.4|4313.6|4301.6|4297.1|4285|15
1632191400000|2021-09-21 02:30:00|4264.8|4248.8|4271.5|4259.5|4289.9|4273.4|4264.3|4244.5|36
1632191700000|2021-09-21 02:35:00|4271.4|4259.4|4296.9|4280.9|4298|4280.9|4271.4|4258.5|33
1632192000000|2021-09-21 02:40:00|4297|4281|4296.5|4284.5|4302.9|4290.9|4289.9|4276.4|41
1632192300000|2021-09-21 02:45:00|4296.6|4284.6|4292.4|4280.4|4298.9|4286.9|4290.7|4278.7|16
1632192600000|2021-09-21 02:50:00|4292.3|4280.3|4282.9|4270.9|4292.3|4280.3|4281|4269|2
1632192900000|2021-09-21 02:55:00|4282.4|4270.4|4281.4|4269.4|4282.9|4270.9|4279.9|4267.9|0
1632193200000|2021-09-21 03:00:00|4281.9|4269.9|4293.3|4281.3|4298.3|4286.3|4275.3|4263.3|15
1632193500000|2021-09-21 03:05:00|4293.8|4281.8|4283.9|4271.9|4294.3|4282.3|4283.9|4271.9|5
1632193800000|2021-09-21 03:10:00|4283.7|4271.7|4260.4|4248.4|4283.8|4271.8|4260.3|4248.3|81
1632194100000|2021-09-21 03:15:00|4260.3|4248.3|4267.1|4255.1|4272.3|4258.5|4256|4244|7
1632194400000|2021-09-21 03:20:00|4267.2|4255.2|4263.7|4251.7|4267.7|4255.7|4262.6|4250.6|0
1632194700000|2021-09-21 03:25:00|4263.6|4251.6|4265.1|4253.1|4274.1|4262.1|4263.6|4251.6|0
1632195000000|2021-09-21 03:30:00|4264.2|4252.2|4265.2|4253.2|4265.2|4253.2|4263.1|4251.1|8
1632195300000|2021-09-21 03:35:00|4265.7|4253.7|4268.6|4256.6|4271.7|4259.7|4265.7|4253.7|0
1632195600000|2021-09-21 03:40:00|4269.1|4257.1|4267.7|4255.7|4269.1|4257.1|4263.6|4250.1|33
1632195900000|2021-09-21 03:45:00|4267.5|4255.5|4264.3|4252.3|4269.6|4256.1|4261.7|4249.6|1
1632196200000|2021-09-21 03:50:00|4264.8|4252.8|4270.2|4254.2|4270.2|4256.4|4263.3|4251.3|28
1632196500000|2021-09-21 03:55:00|4269.3|4253.3|4265.2|4249.2|4269.3|4254.7|4261.2|4248.7|2
1632196800000|2021-09-21 04:00:00|4264.3|4252.3|4265.2|4249.2|4269.7|4255.5|4261.8|4248.7|1
1632197100000|2021-09-21 04:05:00|4264.7|4248.7|4265.7|4249.7|4266.7|4251.7|4263.7|4248.7|0
1632197400000|2021-09-21 04:10:00|4266.1|4250.1|4263|4251|4270|4258|4262.6|4248.6|0
1632197700000|2021-09-21 04:15:00|4265.2|4249.2|4271.1|4259.1|4275.5|4263.5|4263|4249.2|0
1632198000000|2021-09-21 04:20:00|4271.6|4259.6|4263.6|4251.6|4272.6|4260.6|4263.5|4251.5|1
1632198300000|2021-09-21 04:25:00|4263.5|4251.5|4264.9|4252.9|4268.9|4254.5|4251.5|4239.5|12
1632205800000|2021-09-21 06:30:00|4264.3|4252.3|4271.8|4259.8|4275.9|4263.9|4253.5|4241.5|18
1632206100000|2021-09-21 06:35:00|4272.3|4260.3|4278.7|4266.7|4287.8|4275.8|4271.9|4259.9|3
1632206400000|2021-09-21 06:40:00|4278.6|4266.6|4276.4|4264.4|4283.1|4271.1|4275.9|4263.9|13
1632206700000|2021-09-21 06:45:00|4276.9|4264.9|4271.6|4259.6|4276.9|4264.9|4271.6|4259.6|46
1632207000000|2021-09-21 06:50:00|4271.7|4259.7|4267.2|4255.2|4274.8|4260.7|4267.1|4255.1|0
1632207300000|2021-09-21 06:55:00|4267.1|4255.1|4272.4|4260.4|4272.4|4260.4|4262.2|4250.2|0
1632207600000|2021-09-21 07:00:00|4272.3|4260.3|4282.8|4270.8|4288.3|4276.3|4271.3|4259.3|5
1632207900000|2021-09-21 07:05:00|4282.7|4270.7|4272.3|4260.3|4282.8|4270.8|4269.8|4257.8|0
1632208200000|2021-09-21 07:10:00|4272.8|4260.8|4266.3|4254.3|4274.3|4262.3|4264.9|4252.9|1
1632208500000|2021-09-21 07:15:00|4265.8|4253.8|4259.3|4247.3|4274.2|4259.7|4259.3|4247.3|6
1632208800000|2021-09-21 07:20:00|4259.8|4247.8|4261.2|4249.2|4268.8|4255.8|4259.8|4246.3|0
1632209100000|2021-09-21 07:25:00|4260.3|4248.3|4264.8|4252.8|4264.8|4252.8|4259.2|4246.7|0
1632209400000|2021-09-21 07:30:00|4265.3|4253.3|4268.6|4256.6|4270.7|4257.7|4265.3|4253.3|0
1632209700000|2021-09-21 07:35:00|4268.1|4256.1|4272|4260|4274|4262|4268.1|4256.1|13
1632210000000|2021-09-21 07:40:00|4271.9|4259.9|4267.2|4255.2|4274.4|4262.4|4267.1|4255.1|32
1632210300000|2021-09-21 07:45:00|4267.1|4255.1|4269.1|4257.1|4270.5|4258.5|4266.7|4254.7|1
1632210600000|2021-09-21 07:50:00|4269.6|4257.6|4272.9|4260.9|4274|4262|4269.6|4257.6|6
1632210900000|2021-09-21 07:55:00|4273.4|4261.4|4278.1|4266.1|4278.5|4266.5|4272.1|4260.1|100
1632211200000|2021-09-21 08:00:00|4277.6|4265.6|4276.6|4264.6|4279|4267|4274.1|4262.1|13
1632211500000|2021-09-21 08:05:00|4276.1|4264.1|4271.1|4259.1|4277.1|4265.1|4267.2|4255.2|1
1632211800000|2021-09-21 08:10:00|4271.6|4259.6|4270.1|4258.1|4273.6|4261.6|4269.6|4257.6|3
1632212100000|2021-09-21 08:15:00|4270.3|4258.3|4279.5|4267.5|4281.4|4267.9|4269.6|4257.6|12
1632212400000|2021-09-21 08:20:00|4279.4|4267.4|4274|4262|4279.5|4267.5|4274|4261|0
1632212700000|2021-09-21 08:25:00|4274.4|4262.4|4277.9|4265.9|4277.9|4265.9|4274.4|4260.9|0
1632213000000|2021-09-21 08:30:00|4279.5|4267.5|4298.3|4286.3|4298.3|4286.3|4279.5|4267.5|0
1632213300000|2021-09-21 08:35:00|4296.5|4284.5|4309.8|4297.8|4313.7|4301.7|4296.5|4284.5|9
1632213600000|2021-09-21 08:40:00|4310.2|4298.2|4304.7|4292.7|4316.8|4303.3|4304.7|4291.8|0
1632213900000|2021-09-21 08:45:00|4303.2|4291.2|4306.2|4294.2|4310.8|4295.7|4301.4|4289.2|1
1632214200000|2021-09-21 08:50:00|4305.8|4293.8|4295.7|4283.7|4305.8|4293.8|4293.6|4281.6|1
1632214500000|2021-09-21 08:55:00|4295.2|4283.2|4293.6|4281.6|4299.6|4287.6|4292.6|4280.6|0
1632214800000|2021-09-21 09:00:00|4293.1|4281.1|4295.1|4283.1|4297.1|4285.1|4293.1|4281.1|0
1632215100000|2021-09-21 09:05:00|4296|4284|4312.1|4300.1|4312.1|4300.1|4296|4284|0
1632215400000|2021-09-21 09:10:00|4312.5|4300.5|4307|4295|4312.6|4300.6|4305.5|4293.5|8
1632215700000|2021-09-21 09:15:00|4307.5|4295.5|4309.4|4297.4|4313.4|4301.4|4306.4|4294.4|19
1632216000000|2021-09-21 09:20:00|4308.9|4296.9|4297.9|4285.9|4308.9|4296.9|4290.8|4278.8|47
1632216300000|2021-09-21 09:25:00|4298.4|4286.4|4309.8|4297.8|4309.8|4297.8|4294.5|4282.5|14
1632216600000|2021-09-21 09:30:00|4309.3|4297.3|4311.8|4299.8|4313.6|4301.6|4306.8|4294.8|15
1632216900000|2021-09-21 09:35:00|4310.9|4298.9|4312.6|4300.6|4313.1|4301.1|4305.7|4293.7|4
1632217200000|2021-09-21 09:40:00|4313.1|4301.1|4307.7|4295.7|4315.8|4303.8|4306.7|4294.7|22
1632217500000|2021-09-21 09:45:00|4307.6|4295.6|4316.5|4304.5|4317.5|4305.5|4299.6|4287.6|4
1632217800000|2021-09-21 09:50:00|4318|4306|4321.1|4309.1|4324.7|4312.7|4315.6|4303.6|38
1632218100000|2021-09-21 09:55:00|4321.2|4309.2|4323.5|4311.5|4324.7|4312.7|4319.2|4307.2|38
1632277800000|2021-09-22 02:30:00|4343.4|4323.4|4372.3|4356.3|4373.8|4357.8|4343.4|4323.4|12
1632278100000|2021-09-22 02:35:00|4372.8|4356.8|4369.8|4353.8|4374.3|4360.2|4357.6|4345.6|7
1632278400000|2021-09-22 02:40:00|4366.8|4354.8|4365.3|4353.3|4371.7|4355.7|4361.9|4349.9|5
1632278700000|2021-09-22 02:45:00|4364.3|4352.3|4369.3|4353.3|4370.8|4356.8|4358.1|4346.1|10
1632279000000|2021-09-22 02:50:00|4370.2|4354.2|4369.9|4353.9|4374.3|4359.9|4365.4|4351.4|6
1632279300000|2021-09-22 02:55:00|4368.2|4356.2|4378.5|4366.5|4381|4369|4368.2|4354.2|64
1632279600000|2021-09-22 03:00:00|4379|4367|4384|4372|4386|4374|4376.5|4364.5|84
1632279900000|2021-09-22 03:05:00|4384.5|4372.5|4393.9|4381.9|4397.4|4383.4|4384.5|4372.5|20
1632280200000|2021-09-22 03:10:00|4393|4381|4402.9|4390.9|4404.8|4392.8|4393|4381|9
1632280500000|2021-09-22 03:15:00|4404.7|4392.7|4393.3|4381.3|4410.2|4398.2|4392.3|4380.3|14
1632280800000|2021-09-22 03:20:00|4393.8|4381.8|4394.4|4382.4|4401.1|4389.1|4392.4|4380.4|22
1632281100000|2021-09-22 03:25:00|4394.8|4382.8|4405.1|4393.1|4406.1|4393.7|4393.4|4381.4|10
1632281400000|2021-09-22 03:30:00|4404.6|4392.6|4402.1|4390.1|4406.5|4393.1|4399.7|4386.1|0
1632281700000|2021-09-22 03:35:00|4400.2|4388.2|4400.6|4388.6|4403.1|4389.1|4397.6|4384.6|4
1632282000000|2021-09-22 03:40:00|4400.5|4388.5|4396.7|4384.7|4403|4391|4396.2|4384.2|8
1632282300000|2021-09-22 03:45:00|4397.7|4385.7|4397.7|4385.7|4400.6|4388.6|4397.2|4385.2|6
1632282600000|2021-09-22 03:50:00|4398.2|4386.2|4401.6|4389.6|4402.6|4390.6|4396.7|4384.7|5
1632282900000|2021-09-22 03:55:00|4402|4390|4401.7|4389.7|4402.2|4390.2|4397.7|4385.7|3
1632283200000|2021-09-22 04:00:00|4402.1|4390.1|4403.1|4391.1|4405.1|4393.1|4402|4390|8
1632283500000|2021-09-22 04:05:00|4403.2|4391.2|4409.1|4397.1|4409.1|4397.1|4403.2|4391.2|26
1632283800000|2021-09-22 04:10:00|4413.1|4401.1|4417.4|4405.4|4420.3|4408.3|4413.1|4401.1|21
1632284100000|2021-09-22 04:15:00|4416.9|4404.9|4414.9|4402.9|4417.4|4405.4|4414.4|4402.4|0
1632284400000|2021-09-22 04:20:00|4412.5|4400.5|4411.8|4399.8|4416.2|4401.9|4405.5|4392|0
1632284700000|2021-09-22 04:25:00|4412.3|4400.3|4430.1|4418.1|4433|4420.5|4411.2|4399.2|99
1632292200000|2021-09-22 06:30:00|4440.6|4428.6|4434|4422|4451.5|4439.5|4430.1|4416.1|22
1632292500000|2021-09-22 06:35:00|4433.6|4421.6|4420.5|4408.5|4439.4|4427.4|4418.5|4405|15
1632292800000|2021-09-22 06:40:00|4420|4408|4431.4|4415.4|4438.7|4426.7|4418|4405|11
1632293100000|2021-09-22 06:45:00|4432.4|4416.4|4441.7|4429.7|4447.1|4435.1|4432.4|4416.4|29
1632293400000|2021-09-22 06:50:00|4442.7|4430.7|4433.8|4421.8|4443.2|4431.2|4431.7|4416.7|0
1632293700000|2021-09-22 06:55:00|4434.2|4422.2|4438.2|4422.2|4440.2|4425.7|4429.7|4417.7|0
1632294000000|2021-09-22 07:00:00|4438.7|4422.7|4433.1|4421.1|4439.2|4425.1|4433.1|4421.1|0
1632294300000|2021-09-22 07:05:00|4432.2|4420.2|4439.7|4427.7|4441.2|4428.3|4432.2|4420.2|33
1632294600000|2021-09-22 07:10:00|4440.1|4428.1|4438.1|4426.1|4444.1|4432.1|4438.1|4426.1|3
1632294900000|2021-09-22 07:15:00|4438.2|4426.2|4436.7|4424.7|4442.1|4429.6|4436.6|4424.6|0
1632295200000|2021-09-22 07:20:00|4438.2|4426.2|4438.1|4426.1|4440.7|4428.7|4435.1|4423.1|10
1632295500000|2021-09-22 07:25:00|4438.2|4426.2|4430|4418|4443.5|4431.5|4429.5|4417.5|10
1632295800000|2021-09-22 07:30:00|4429.6|4417.6|4422.9|4410.9|4432.1|4420.1|4422.9|4410.9|11
1632296100000|2021-09-22 07:35:00|4423.1|4411.1|4425|4413|4438.4|4426.4|4423|4410.5|6
1632296400000|2021-09-22 07:40:00|4426.6|4414.6|4431|4419|4431.5|4419.5|4420|4408|5
1632296700000|2021-09-22 07:45:00|4430.9|4418.9|4423.4|4411.4|4431|4419|4419.9|4407|15
1632297000000|2021-09-22 07:50:00|4422.9|4410.9|4428.9|4416.9|4428.9|4416.9|4421.9|4409.9|6
1632297300000|2021-09-22 07:55:00|4427.5|4415.5|4420.9|4408.9|4428.9|4416.4|4418.4|4405.9|0
1632297600000|2021-09-22 08:00:00|4421|4409|4421|4409|4429.3|4417.3|4420.4|4408.4|0
1632297900000|2021-09-22 08:05:00|4421.5|4409.5|4428.8|4416.8|4429.8|4417.8|4419.6|4407|8
1632298200000|2021-09-22 08:10:00|4429.3|4417.3|4438.8|4426.8|4442.4|4430.4|4428.8|4416.8|49
1632298500000|2021-09-22 08:15:00|4439.8|4427.8|4435.9|4423.9|4440.2|4428.2|4432.4|4419.4|0
1632298800000|2021-09-22 08:20:00|4435.4|4423.4|4433.8|4421.8|4435.4|4423.4|4427.9|4415.9|0
1632299100000|2021-09-22 08:25:00|4434.3|4422.3|4435.8|4423.8|4438.3|4426.3|4431.8|4418.8|1
1632299400000|2021-09-22 08:30:00|4436.8|4424.8|4444.3|4432.3|4445.3|4433.3|4436.8|4424.8|35
1632299700000|2021-09-22 08:35:00|4444.8|4432.8|4459|4447|4461|4449|4442.3|4430.3|62
1632300000000|2021-09-22 08:40:00|4458.5|4446.5|4453.5|4441.5|4461.4|4449.4|4447.5|4435.5|15
1632300300000|2021-09-22 08:45:00|4454|4442|4451.4|4439.4|4456.9|4444.9|4449.4|4437|11
1632300600000|2021-09-22 08:50:00|4451.9|4439.9|4455.2|4443.2|4456.4|4444.4|4450.8|4438.8|53
1632300900000|2021-09-22 08:55:00|4455.7|4443.7|4456.2|4444.2|4459.2|4447.2|4453.7|4441.7|23
1632301200000|2021-09-22 09:00:00|4456.7|4444.7|4457.1|4445.1|4460.2|4448.2|4456.7|4444.7|29
1632301500000|2021-09-22 09:05:00|4458.1|4446.1|4456.6|4444.6|4459.1|4447.1|4455.1|4443.1|33
1632301800000|2021-09-22 09:10:00|4457|4445|4451.6|4439.6|4457.6|4445.6|4446.6|4434.6|1
1632302100000|2021-09-22 09:15:00|4452.1|4440.1|4457.5|4445.5|4458|4446|4451|4439|1
1632302400000|2021-09-22 09:20:00|4457|4445|4450.4|4438.4|4457.5|4445.5|4449.5|4437.5|5
1632302700000|2021-09-22 09:25:00|4449.9|4437.9|4449.4|4437.4|4450.4|4438.4|4447|4435|2
1632303000000|2021-09-22 09:30:00|4450.4|4438.4|4446|4434|4451.9|4439.9|4445.9|4433.9|3
1632303300000|2021-09-22 09:35:00|4446.5|4434.5|4446.3|4434.3|4451.4|4439.4|4446.3|4434.3|27
1632303600000|2021-09-22 09:40:00|4446.2|4434.2|4439.2|4427.2|4447.3|4435.3|4439.2|4427.2|13
1632303900000|2021-09-22 09:45:00|4439.7|4427.7|4435.6|4423.6|4440.7|4428.7|4433.7|4421.7|28
1632304200000|2021-09-22 09:50:00|4435.7|4423.7|4442.6|4430.6|4444.6|4432.6|4434.1|4422.1|11
1632304500000|2021-09-22 09:55:00|4443.1|4431.1|4452.2|4440.2|4452.7|4440.7|4443.1|4431.1|118
1632364200000|2021-09-23 02:30:00|4470|4458|4460.6|4448.6|4479.5|4467.5|4457|4445|334
1632364500000|2021-09-23 02:35:00|4459.6|4447.6|4453|4441|4475.8|4463.8|4452.5|4438.9|95
1632364800000|2021-09-23 02:40:00|4453.5|4441.5|4452.5|4440.5|4458.4|4446.4|4440.5|4428.5|69
1632365100000|2021-09-23 02:45:00|4452.4|4440.4|4460.4|4448.4|4460.9|4448.9|4451|4439|22
1632365400000|2021-09-23 02:50:00|4460.9|4448.9|4464.9|4452.9|4468.4|4456.4|4460.4|4448.4|52
1632365700000|2021-09-23 02:55:00|4465.4|4453.4|4464.9|4452.9|4465.9|4453.9|4461.9|4449.9|27
1632366000000|2021-09-23 03:00:00|4465.4|4453.4|4472.8|4460.8|4477.8|4465.8|4464.4|4452.4|59
1632366300000|2021-09-23 03:05:00|4471.8|4459.8|4470.8|4458.8|4475.8|4463.8|4469.3|4457.3|10
1632366600000|2021-09-23 03:10:00|4471.3|4459.3|4460.8|4448.8|4471.8|4459.8|4460.4|4448.4|38
1632366900000|2021-09-23 03:15:00|4460.3|4448.3|4462.7|4450.7|4467.4|4455.4|4457.7|4445.7|56
1632367200000|2021-09-23 03:20:00|4463.2|4451.2|4480.5|4468.5|4481|4469|4461.7|4449.7|73
1632367500000|2021-09-23 03:25:00|4481|4469|4504.8|4492.8|4507.7|4495.7|4481|4469|250
1632367800000|2021-09-23 03:30:00|4504.3|4492.3|4499.3|4487.3|4505.3|4493.3|4494.4|4482.4|22
1632368100000|2021-09-23 03:35:00|4498.8|4486.8|4496.8|4484.8|4503.8|4491.8|4493.8|4481.8|23
1632368400000|2021-09-23 03:40:00|4497.3|4485.3|4500.9|4488.9|4503.7|4491.7|4497.3|4485.3|249
1632368700000|2021-09-23 03:45:00|4497.5|4481.5|4499.4|4487.4|4501.9|4489.9|4497.5|4481.5|54
1632369000000|2021-09-23 03:50:00|4500.9|4488.9|4501.3|4489.3|4503.3|4491.3|4500.3|4488.3|20
1632369300000|2021-09-23 03:55:00|4501.8|4489.8|4500.3|4488.3|4502.3|4490.3|4499.3|4487.3|3
1632369600000|2021-09-23 04:00:00|4499.3|4487.3|4497.3|4485.3|4499.8|4487.8|4493.9|4481.9|69
1632369900000|2021-09-23 04:05:00|4496.8|4484.8|4493.8|4481.8|4496.8|4484.8|4493.3|4481.3|5
1632370200000|2021-09-23 04:10:00|4492.8|4480.8|4492.3|4480.3|4492.8|4480.8|4489.3|4477.3|6
1632370500000|2021-09-23 04:15:00|4493.8|4481.8|4500.1|4488.1|4500.6|4488.6|4493.8|4481.8|25
1632370800000|2021-09-23 04:20:00|4500|4488|4492.7|4480.7|4500|4488|4492.2|4480.2|9
1632371100000|2021-09-23 04:25:00|4493.2|4481.2|4489.8|4477.8|4494.7|4482.7|4488.8|4476.8|8
1632378600000|2021-09-23 06:30:00|4516.9|4504.9|4527.4|4515.4|4537.8|4525.8|4512.9|4500.9|239
1632378900000|2021-09-23 06:35:00|4527.9|4515.9|4531.8|4519.8|4537.8|4525.8|4524.4|4512.4|64
1632379200000|2021-09-23 06:40:00|4531.3|4519.3|4529.8|4517.8|4533.3|4521.3|4529.3|4517.3|73
1632379500000|2021-09-23 06:45:00|4530.3|4518.3|4534.3|4522.3|4534.3|4522.3|4527.9|4515.9|52
1632379800000|2021-09-23 06:50:00|4535.3|4523.3|4555|4543|4555|4543|4534.8|4522.8|118
1632380100000|2021-09-23 06:55:00|4554.5|4542.5|4556|4544|4556|4544|4547.1|4535.1|29
1632380400000|2021-09-23 07:00:00|4555.5|4543.5|4548|4536|4555.5|4543.5|4546.6|4534.6|13
1632380700000|2021-09-23 07:05:00|4547.5|4535.5|4547.5|4535.5|4548.1|4536.1|4545.1|4533.1|15
1632381000000|2021-09-23 07:10:00|4547|4535|4545.4|4533.4|4547|4535|4544|4532|60
1632381300000|2021-09-23 07:15:00|4544.9|4532.9|4546|4534|4554.4|4542.4|4544.9|4532.9|70
1632381600000|2021-09-23 07:20:00|4545.9|4533.9|4552.9|4540.9|4552.9|4540.9|4544.4|4532.4|394
1632381900000|2021-09-23 07:25:00|4553.9|4541.9|4541.3|4529.3|4556.3|4544.3|4540|4528|45
1632382200000|2021-09-23 07:30:00|4539.3|4527.3|4538.2|4526.2|4544.8|4532.8|4538.2|4526.2|23
1632382500000|2021-09-23 07:35:00|4538.7|4526.7|4551.7|4539.7|4554.2|4542.2|4538.7|4526.7|57
1632382800000|2021-09-23 07:40:00|4552.2|4540.2|4553.1|4541.1|4554.1|4542.1|4548.7|4536.7|36
1632383100000|2021-09-23 07:45:00|4554.1|4542.1|4549.1|4537.1|4554.1|4542.1|4548.6|4536.6|115
1632383400000|2021-09-23 07:50:00|4549.6|4537.6|4547.7|4535.7|4549.6|4537.6|4544.2|4532.2|55
1632383700000|2021-09-23 07:55:00|4548.2|4536.2|4550.2|4538.2|4550.2|4538.2|4547.7|4535.7|19
1632384000000|2021-09-23 08:00:00|4551.2|4539.2|4542.8|4530.8|4551.2|4539.2|4540.3|4528.3|3
1632384300000|2021-09-23 08:05:00|4543.3|4531.3|4541.8|4529.8|4547.7|4535.7|4540.3|4528.3|2
1632384600000|2021-09-23 08:10:00|4545.2|4533.2|4544.6|4532.6|4547.1|4535.1|4542.1|4530.1|127
1632384900000|2021-09-23 08:15:00|4545.1|4533.1|4537.1|4525.1|4546.5|4534.5|4536.2|4524.2|15
1632385200000|2021-09-23 08:20:00|4535.7|4523.7|4540.6|4528.6|4545.1|4533.1|4535.7|4523.7|5
1632385500000|2021-09-23 08:25:00|4541.1|4529.1|4542.1|4530.1|4545.1|4533.1|4540.6|4528.6|30
1632385800000|2021-09-23 08:30:00|4543.1|4531.1|4543.6|4531.6|4547|4535|4541.1|4529.1|8
1632386100000|2021-09-23 08:35:00|4546|4534|4552.4|4540.4|4552.4|4540.4|4546|4534|396
1632386400000|2021-09-23 08:40:00|4551.4|4539.4|4550.5|4538.5|4552.9|4540.9|4548.5|4536.5|75
1632386700000|2021-09-23 08:45:00|4548|4536|4551|4539|4551.5|4539.5|4547.5|4535.5|4
1632387000000|2021-09-23 08:50:00|4550.5|4538.5|4548|4536|4551.5|4539.5|4547.5|4535.5|14
1632387300000|2021-09-23 08:55:00|4548.5|4536.5|4551.5|4539.5|4551.5|4539.5|4543.1|4531.1|18
1632387600000|2021-09-23 09:00:00|4552.5|4540.5|4555.6|4543.6|4557.5|4545.5|4550.1|4538.1|186
1632387900000|2021-09-23 09:05:00|4554|4542|4552.5|4540.5|4555|4543|4545.2|4533.2|110
1632388200000|2021-09-23 09:10:00|4553|4541|4555.5|4543.5|4557.5|4545.5|4552.5|4540.5|129
1632388500000|2021-09-23 09:15:00|4556|4544|4569|4557|4569|4557|4553.6|4541.6|45
1632388800000|2021-09-23 09:20:00|4568.5|4556.5|4555.6|4543.6|4568.5|4556.5|4554.1|4542.1|25
1632389100000|2021-09-23 09:25:00|4554.1|4542.1|4562.1|4550.1|4563.6|4551.6|4554.1|4542.1|28
1632389400000|2021-09-23 09:30:00|4562.5|4550.5|4558|4546|4569.5|4557.5|4548.1|4536.1|72
1632389700000|2021-09-23 09:35:00|4558.5|4546.5|4566|4554|4566.5|4554.5|4558.5|4546.5|14
1632390000000|2021-09-23 09:40:00|4565.9|4553.9|4565|4553|4566.5|4554.5|4563|4551|2
1632390300000|2021-09-23 09:45:00|4566.5|4554.5|4568.4|4556.4|4568.4|4556.4|4563|4551|7
1632390600000|2021-09-23 09:50:00|4567.9|4555.9|4561.4|4549.4|4569.9|4557.9|4560.4|4548.4|75
1632390900000|2021-09-23 09:55:00|4560.4|4548.4|4560.9|4548.9|4560.9|4548.9|4549.5|4537.5|97
1632450600000|2021-09-24 02:30:00|4547|4535|4553|4541|4559|4547|4532|4520|42
1632450900000|2021-09-24 02:35:00|4552.5|4540.5|4562|4550|4565|4553|4548|4536|10
1632451200000|2021-09-24 02:40:00|4562.5|4550.5|4555|4543|4564.5|4552.5|4552.5|4540.5|9
1632451500000|2021-09-24 02:45:00|4553|4541|4519.5|4507.5|4553|4541|4508|4496|70
1632451800000|2021-09-24 02:50:00|4520.5|4508.5|4524|4512|4530.5|4518.5|4517|4505|40
1632452100000|2021-09-24 02:55:00|4524.5|4512.5|4555.4|4543.4|4556.4|4544.4|4524.5|4512|44
1632452400000|2021-09-24 03:00:00|4556.4|4544.4|4575.9|4563.9|4575.9|4563.9|4547.4|4535.4|57
1632452700000|2021-09-24 03:05:00|4575.4|4563.4|4559.4|4547.4|4576.4|4564.4|4546.4|4534.4|27
1632453000000|2021-09-24 03:10:00|4559.9|4547.9|4565.4|4553.4|4572.9|4560.9|4559.4|4547.4|6
1632453300000|2021-09-24 03:15:00|4564.9|4552.9|4569.4|4557.4|4580.4|4568.4|4560.9|4548.9|10
1632453600000|2021-09-24 03:20:00|4568.9|4556.9|4567.4|4555.4|4569.4|4557.4|4563.9|4551.9|14
1632453900000|2021-09-24 03:25:00|4566.9|4554.9|4578.4|4566.4|4578.9|4566.9|4563.9|4551.9|8
1632454200000|2021-09-24 03:30:00|4577.9|4565.9|4575.4|4563.4|4577.9|4565.9|4570.4|4558.4|1
1632454500000|2021-09-24 03:35:00|4575.9|4563.9|4578.3|4566.3|4578.3|4566.3|4570.4|4558.4|2
1632454800000|2021-09-24 03:40:00|4577.8|4565.8|4575.8|4563.8|4578.3|4566.3|4572.8|4560.8|7
1632455100000|2021-09-24 03:45:00|4575.3|4563.3|4576.8|4564.8|4578.3|4566.3|4575.3|4563.3|1
1632455400000|2021-09-24 03:50:00|4577.8|4565.8|4579.3|4567.3|4589.3|4577.3|4577.8|4565.8|44
1632455700000|2021-09-24 03:55:00|4578.8|4566.8|4578.8|4566.8|4581.8|4569.8|4576.3|4564.3|2
1632456000000|2021-09-24 04:00:00|4578.3|4566.3|4575.3|4563.3|4578.3|4566.3|4575.3|4563.3|0
1632456300000|2021-09-24 04:05:00|4574.8|4562.8|4574.3|4562.3|4577.3|4565.3|4573.8|4561.8|6
1632456600000|2021-09-24 04:10:00|4574.8|4562.8|4568.3|4556.3|4577.8|4565.8|4567.8|4555.8|23
1632456900000|2021-09-24 04:15:00|4567.8|4555.8|4575.7|4563.7|4576.7|4564.7|4565.8|4553.8|40
1632457200000|2021-09-24 04:20:00|4576.2|4564.2|4574.2|4562.2|4577.2|4565.2|4574.2|4562.2|2
1632457500000|2021-09-24 04:25:00|4574.7|4562.7|4574.2|4562.2|4577.2|4565.2|4572.7|4560.7|8
1632465000000|2021-09-24 06:30:00|4595.9|4583.9|4587.9|4575.9|4600.9|4588.9|4582.9|4570.9|69
1632465300000|2021-09-24 06:35:00|4587.4|4575.4|4593.4|4581.4|4595.4|4583.4|4586.9|4574.9|15
1632465600000|2021-09-24 06:40:00|4592.9|4580.9|4594.9|4582.9|4594.9|4582.9|4583.4|4571.4|14
1632465900000|2021-09-24 06:45:00|4590.9|4578.9|4588.4|4576.4|4592.4|4580.4|4585.9|4573.9|21
1632466200000|2021-09-24 06:50:00|4588.9|4576.9|4586.9|4574.9|4594.9|4582.9|4584.9|4572.9|5
1632466500000|2021-09-24 06:55:00|4587.4|4575.4|4583.4|4571.4|4591.9|4579.9|4576.4|4564.4|2
1632466800000|2021-09-24 07:00:00|4582.4|4570.4|4568.9|4556.9|4582.4|4570.4|4562.9|4550.9|27
1632467100000|2021-09-24 07:05:00|4567.9|4555.9|4565.4|4553.4|4573.4|4561.4|4564.9|4552.9|0
1632467400000|2021-09-24 07:10:00|4565.9|4553.9|4562.4|4550.4|4565.9|4553.9|4555.4|4543.4|18
1632467700000|2021-09-24 07:15:00|4563.4|4551.4|4547.4|4535.4|4563.9|4551.9|4545.4|4533.4|35
1632468000000|2021-09-24 07:20:00|4547.9|4535.9|4553.4|4541.4|4554.4|4542.4|4546.9|4534.9|58
1632468300000|2021-09-24 07:25:00|4554.4|4542.4|4563.3|4551.3|4564.3|4552.3|4551.8|4539.8|48
1632468600000|2021-09-24 07:30:00|4563.8|4551.8|4563.3|4551.3|4564.8|4552.8|4563.3|4551.3|41
1632468900000|2021-09-24 07:35:00|4563.8|4551.8|4570.8|4558.8|4571.8|4559.8|4563.8|4551.8|156
1632469200000|2021-09-24 07:40:00|4570.3|4558.3|4573.2|4561.2|4575.8|4563.8|4568.3|4556.3|57
1632469500000|2021-09-24 07:45:00|4573.7|4561.7|4558.7|4546.7|4574.3|4562.3|4556.8|4544.8|91
1632469800000|2021-09-24 07:50:00|4557.7|4545.7|4552.2|4540.2|4560.2|4548.2|4551.2|4539.2|5
1632470100000|2021-09-24 07:55:00|4553.2|4541.2|4552.2|4540.2|4555.7|4543.7|4550.2|4538.2|11
1632470400000|2021-09-24 08:00:00|4553.2|4541.2|4556.7|4544.7|4560.7|4548.7|4553.2|4541.2|16
1632470700000|2021-09-24 08:05:00|4557.2|4545.2|4557.2|4545.2|4557.2|4545.2|4548.7|4536.7|56
1632471000000|2021-09-24 08:10:00|4556.7|4544.7|4565.2|4553.2|4567.2|4555.2|4556.7|4544.7|1
1632471300000|2021-09-24 08:15:00|4564.7|4552.7|4563.2|4551.2|4570.2|4558.2|4561.7|4549.7|1
1632471600000|2021-09-24 08:20:00|4563.6|4551.6|4576.1|4564.1|4576.1|4564.1|4563.6|4551.6|3
1632471900000|2021-09-24 08:25:00|4575.6|4563.6|4576.6|4564.6|4586.6|4574.6|4574.6|4562.6|19
1632472200000|2021-09-24 08:30:00|4574.2|4562.2|4570.1|4558.1|4576.6|4564.6|4568.6|4556.6|1
1632472500000|2021-09-24 08:35:00|4571.6|4559.6|4568.1|4556.1|4571.6|4559.6|4564.1|4552.1|24
1632472800000|2021-09-24 08:40:00|4567.6|4555.6|4559.1|4547.1|4570.6|4558.6|4555.1|4543.1|57
1632473100000|2021-09-24 08:45:00|4558.6|4546.6|4563.1|4551.1|4563.6|4551.6|4556.6|4544.6|40
1632473400000|2021-09-24 08:50:00|4562.6|4550.6|4564.1|4552.1|4569.6|4557.6|4562.1|4550.1|7
1632473700000|2021-09-24 08:55:00|4563.6|4551.6|4562.6|4550.6|4569.1|4557.1|4561.6|4549.6|25
1632474000000|2021-09-24 09:00:00|4563.6|4551.6|4559.6|4547.6|4563.6|4551.6|4555.1|4543.1|9
1632474300000|2021-09-24 09:05:00|4560.1|4548.1|4559.1|4547.1|4563.1|4551.1|4559.1|4547.1|13
1632474600000|2021-09-24 09:10:00|4559.6|4547.6|4553.6|4541.6|4559.6|4547.6|4552.1|4540.1|40
1632474900000|2021-09-24 09:15:00|4554.1|4542.1|4551.1|4539.1|4554.1|4542.1|4550.6|4538.6|25
1632475200000|2021-09-24 09:20:00|4551.6|4539.6|4549.6|4537.6|4554.1|4542.1|4536.1|4524.1|44
1632475500000|2021-09-24 09:25:00|4548.1|4536.1|4541.5|4529.5|4550.6|4538.6|4540.6|4528.6|19
1632475800000|2021-09-24 09:30:00|4541|4529|4546.1|4534.1|4546.1|4534.1|4540.5|4528.5|37
1632476100000|2021-09-24 09:35:00|4545.6|4533.6|4538|4526|4546.1|4534.1|4537.5|4525.5|14
1632476400000|2021-09-24 09:40:00|4538.5|4526.5|4543|4531|4544|4532|4538.5|4526.5|3
1632476700000|2021-09-24 09:45:00|4543.5|4531.5|4541.5|4529.5|4544|4532|4541.5|4529.5|7
1632477000000|2021-09-24 09:50:00|4541|4529|4547|4535|4549.5|4537.5|4539|4527|90
1632477300000|2021-09-24 09:55:00|4546.5|4534.5|4548.5|4536.5|4550.5|4538.5|4543|4531|72
1632709800000|2021-09-27 02:30:00|4565.1|4553.1|4570.8|4558.8|4572.2|4560.2|4549.7|4537.7|82
1632710100000|2021-09-27 02:35:00|4571.7|4559.7|4574.7|4562.7|4582.7|4570.7|4568.5|4556.5|104
1632710400000|2021-09-27 02:40:00|4575.2|4563.2|4573.1|4561.1|4583.8|4571.8|4568.6|4556.6|82
1632710700000|2021-09-27 02:45:00|4574.1|4562.1|4568.9|4556.9|4583.1|4571.1|4566.9|4554.9|65
1632711000000|2021-09-27 02:50:00|4569.4|4557.4|4554|4542|4571|4559|4550|4538|12
1632711300000|2021-09-27 02:55:00|4554.5|4542.5|4541|4529|4554.5|4542.5|4537|4525|44
1632711600000|2021-09-27 03:00:00|4540.1|4528.1|4538.9|4526.9|4545.5|4533.5|4531.5|4519.5|74
1632711900000|2021-09-27 03:05:00|4538.8|4526.8|4549.9|4537.9|4551.9|4539.9|4538.3|4526.3|6
1632712200000|2021-09-27 03:10:00|4549.4|4537.4|4546.9|4534.9|4549.9|4537.9|4541.9|4529.9|3
1632712500000|2021-09-27 03:15:00|4546.4|4534.4|4554.3|4542.3|4555|4543|4543.8|4531.8|14
1632712800000|2021-09-27 03:20:00|4554.4|4542.4|4542.3|4530.3|4554.4|4542.4|4541.2|4529.2|21
1632713100000|2021-09-27 03:25:00|4542.8|4530.8|4547.3|4535.3|4550.3|4538.3|4542.3|4530.3|4
1632713400000|2021-09-27 03:30:00|4548.9|4536.9|4549.2|4537.2|4554.9|4542.9|4548.3|4536.3|2
1632713700000|2021-09-27 03:35:00|4549.7|4537.7|4549.2|4537.2|4550.3|4538.3|4548.7|4536.7|14
1632714000000|2021-09-27 03:40:00|4548.8|4536.8|4548.6|4536.6|4549.3|4537.3|4546.6|4534.6|13
1632714300000|2021-09-27 03:45:00|4549.1|4537.1|4548.6|4536.6|4550.1|4538.1|4547.1|4535.1|4
1632714600000|2021-09-27 03:50:00|4548.7|4536.7|4553.7|4541.7|4554.8|4542.8|4547.7|4535.7|7
1632714900000|2021-09-27 03:55:00|4553.3|4541.3|4553.8|4541.8|4554.8|4542.8|4552.7|4540.7|11
1632715200000|2021-09-27 04:00:00|4554.3|4542.3|4553.7|4541.7|4554.8|4542.8|4553.2|4541.2|2
1632715500000|2021-09-27 04:05:00|4553.2|4541.2|4553.7|4541.7|4554.2|4542.2|4553.2|4541.2|2
1632715800000|2021-09-27 04:10:00|4553.2|4541.2|4559.6|4547.6|4559.6|4547.6|4552.5|4540.5|24
1632716100000|2021-09-27 04:15:00|4559.1|4547.1|4556.2|4544.2|4560.1|4548.1|4556.2|4544.2|8
1632716400000|2021-09-27 04:20:00|4556.7|4544.7|4563.6|4551.6|4563.6|4551.6|4556.2|4544.2|11
1632716700000|2021-09-27 04:25:00|4563|4551|4552.6|4540.6|4565.6|4551.6|4551.5|4539.1|8
1632724200000|2021-09-27 06:30:00|4542.2|4530.2|4526.1|4514.1|4542.6|4530.6|4516.7|4504.7|48
1632724500000|2021-09-27 06:35:00|4525.7|4513.7|4514.8|4502.8|4530.7|4518.7|4505.7|4493.7|49
1632724800000|2021-09-27 06:40:00|4514.4|4502.4|4519.7|4507.7|4529.7|4517.7|4513.8|4501.8|30
1632725100000|2021-09-27 06:45:00|4518.3|4506.3|4517.8|4505.8|4523.2|4511.2|4516.6|4504.6|14
1632725400000|2021-09-27 06:50:00|4517.3|4505.3|4511.8|4499.8|4518.5|4506.5|4509.4|4497.4|53
1632725700000|2021-09-27 06:55:00|4512.3|4500.3|4514.8|4502.8|4518.6|4506.6|4510.8|4498.8|13
1632726000000|2021-09-27 07:00:00|4515.3|4503.3|4493.8|4481.8|4515.9|4503.9|4493.8|4481.8|10
1632726300000|2021-09-27 07:05:00|4493.4|4481.4|4491.4|4479.4|4499.8|4487.8|4483.3|4471.3|7
1632726600000|2021-09-27 07:10:00|4490.9|4478.9|4495.9|4483.9|4498.3|4486.3|4483.2|4471.2|14
1632726900000|2021-09-27 07:15:00|4495.4|4483.4|4489.3|4477.3|4499.4|4487.4|4487.2|4475.2|23
1632727200000|2021-09-27 07:20:00|4489.7|4477.7|4476.2|4464.2|4489.7|4477.7|4467.2|4455.2|49
1632727500000|2021-09-27 07:25:00|4476.7|4464.7|4469.2|4457.2|4477.2|4465.2|4465.7|4453.7|5
1632727800000|2021-09-27 07:30:00|4470.1|4458.1|4461.1|4449.1|4470.2|4458.2|4455.1|4443.1|29
1632728100000|2021-09-27 07:35:00|4460.7|4448.7|4464.2|4452.2|4469.1|4457.1|4460.7|4448.7|18
1632728400000|2021-09-27 07:40:00|4463.7|4451.7|4475.2|4463.2|4475.2|4463.2|4463.7|4451.7|11
1632728700000|2021-09-27 07:45:00|4474.7|4462.7|4477.2|4465.2|4479.3|4467.3|4472.6|4460.6|53
1632729000000|2021-09-27 07:50:00|4476.7|4464.7|4477.1|4465.1|4478.1|4466.1|4475.1|4463.1|11
1632729300000|2021-09-27 07:55:00|4476.6|4464.6|4472.6|4460.6|4476.6|4464.6|4472|4460|61
1632729600000|2021-09-27 08:00:00|4472.1|4460.1|4473.2|4461.2|4475.6|4463.6|4470|4458|25
1632729900000|2021-09-27 08:05:00|4473.1|4461.1|4469.6|4457.6|4473.1|4461.1|4467.6|4455.6|7
1632730200000|2021-09-27 08:10:00|4470.1|4458.1|4466.6|4454.6|4470.1|4458.1|4459.5|4447.5|12
1632730500000|2021-09-27 08:15:00|4466.5|4454.5|4478.6|4466.6|4483|4471|4465.6|4453.6|3
1632730800000|2021-09-27 08:20:00|4479.1|4467.1|4483.6|4471.6|4485.1|4473.1|4478.6|4466.6|0
1632731100000|2021-09-27 08:25:00|4483.1|4471.1|4488.1|4476.1|4488.6|4476.6|4482.6|4470.6|22
1632731400000|2021-09-27 08:30:00|4487.6|4475.6|4495.9|4483.9|4499.5|4487.5|4485|4473|124
1632731700000|2021-09-27 08:35:00|4496.5|4484.5|4499.7|4487.7|4499.8|4487.8|4495.8|4483.8|123
1632732000000|2021-09-27 08:40:00|4499.8|4487.8|4506.2|4494.2|4510.7|4498.7|4499.7|4487.7|105
1632732300000|2021-09-27 08:45:00|4506.7|4494.7|4495.1|4483.1|4507.3|4495.3|4495.1|4483.1|18
1632732600000|2021-09-27 08:50:00|4495.2|4483.2|4491.9|4479.9|4499.1|4487.1|4491.9|4479.9|161
1632732900000|2021-09-27 08:55:00|4492|4480|4489.5|4477.5|4494.6|4482.6|4489.4|4477.4|57
1632733200000|2021-09-27 09:00:00|4489.4|4477.4|4497.9|4485.9|4498.5|4486.5|4489.3|4477.3|135
1632733500000|2021-09-27 09:05:00|4498|4486|4497.5|4485.5|4503.6|4491.6|4494.9|4482.9|40
1632733800000|2021-09-27 09:10:00|4497|4485|4493.4|4481.4|4497|4485|4489.4|4477.4|60
1632734100000|2021-09-27 09:15:00|4493.9|4481.9|4492.4|4480.4|4494.9|4482.9|4489.3|4477.3|3
1632734400000|2021-09-27 09:20:00|4492.8|4480.8|4498.4|4486.4|4500.4|4488.4|4491.4|4479.4|1
1632734700000|2021-09-27 09:25:00|4497.5|4485.5|4492.9|4480.9|4497.5|4485.5|4489.8|4477.8|3
1632735000000|2021-09-27 09:30:00|4492.4|4480.4|4488.8|4476.8|4492.9|4480.9|4487.7|4475.7|88
1632735300000|2021-09-27 09:35:00|4488.4|4476.4|4498.3|4486.3|4498.3|4486.3|4487.8|4475.8|26
1632735600000|2021-09-27 09:40:00|4498.7|4486.7|4495.9|4483.9|4500.3|4488.3|4490.7|4478.7|62
1632735900000|2021-09-27 09:45:00|4495.4|4483.4|4491.4|4479.4|4495.4|4483.4|4487.1|4475.1|123
1632736200000|2021-09-27 09:50:00|4492.5|4480.5|4491.5|4479.5|4494|4482|4487.5|4475.5|48
1632736500000|2021-09-27 09:55:00|4492.3|4480.3|4494.2|4482.2|4499.6|4487.6|4491.4|4479.4|129
1632796200000|2021-09-28 02:30:00|4465.1|4453.1|4456.2|4444.2|4472.4|4460.4|4454.2|4442.2|57
1632796500000|2021-09-28 02:35:00|4456.7|4444.7|4442.7|4430.7|4456.7|4444.7|4437.1|4425.1|94
1632796800000|2021-09-28 02:40:00|4442.2|4430.2|4438|4426|4446.2|4434.2|4438|4426|22
1632797100000|2021-09-28 02:45:00|4437|4425|4453|4441|4453|4441|4434.5|4422.5|73
1632797400000|2021-09-28 02:50:00|4452.5|4440.5|4446.9|4434.9|4452.5|4440.5|4439.3|4427.3|25
1632797700000|2021-09-28 02:55:00|4447.4|4435.4|4435.4|4423.4|4448.2|4436.2|4435.4|4423.4|115
1632798000000|2021-09-28 03:00:00|4435.5|4423.5|4427.8|4415.8|4436|4424|4421.5|4409.5|98
1632798300000|2021-09-28 03:05:00|4428.8|4416.8|4440.6|4428.6|4440.6|4428.6|4422.8|4410.8|36
1632798600000|2021-09-28 03:10:00|4440.1|4428.1|4444.9|4432.9|4449.6|4437.6|4439.4|4427.4|7
1632798900000|2021-09-28 03:15:00|4444.5|4432.5|4455.1|4443.1|4462.3|4450.3|4443.9|4431.9|27
1632799200000|2021-09-28 03:20:00|4455.6|4443.6|4459.5|4447.5|4465.2|4453.2|4452.1|4440.1|20
1632799500000|2021-09-28 03:25:00|4459|4447|4469|4457|4472|4460|4459|4447|35
1632799800000|2021-09-28 03:30:00|4468.9|4456.9|4460.7|4448.7|4468.9|4456.9|4460.2|4448.2|19
1632800100000|2021-09-28 03:35:00|4460.2|4448.2|4469.4|4457.4|4470.9|4458.9|4457|4445|4
1632800400000|2021-09-28 03:40:00|4468.9|4456.9|4465.9|4453.9|4469.9|4457.9|4463.9|4451.9|0
1632800700000|2021-09-28 03:45:00|4465.4|4453.4|4469.4|4457.4|4475.9|4463.9|4465.4|4453.4|6
1632801000000|2021-09-28 03:50:00|4469.9|4457.9|4469.8|4457.8|4473.5|4461.5|4467.9|4455.9|18
1632801300000|2021-09-28 03:55:00|4469.9|4457.9|4471.3|4459.3|4473|4461|4469.4|4457.4|2
1632801600000|2021-09-28 04:00:00|4471.4|4459.4|4466.4|4454.4|4471.5|4459.5|4464|4452|19
1632801900000|2021-09-28 04:05:00|4466.9|4454.9|4461.9|4449.9|4466.9|4454.9|4461.9|4449.9|6
1632802200000|2021-09-28 04:10:00|4462.3|4450.3|4465|4453|4465|4453|4461.9|4449.9|1
1632802500000|2021-09-28 04:15:00|4464.9|4452.9|4478.3|4466.3|4478.3|4466.3|4461.8|4449.8|30
1632802800000|2021-09-28 04:20:00|4479.4|4467.4|4485|4473|4487|4475|4474.4|4462.4|17
1632803100000|2021-09-28 04:25:00|4484.5|4472.5|4491.5|4479.5|4492|4480|4481.4|4469.4|23
1632810600000|2021-09-28 06:30:00|4536.5|4524.5|4522.1|4510.1|4538.4|4525.5|4520.1|4508.1|67
1632810900000|2021-09-28 06:35:00|4522.5|4510.5|4523.1|4511.1|4528.1|4516.1|4516.6|4504.6|59
1632811200000|2021-09-28 06:40:00|4523|4511|4522.1|4510.1|4528.6|4516.6|4521|4509|47
1632811500000|2021-09-28 06:45:00|4521.6|4509.6|4524.6|4512.6|4526.5|4514.5|4516|4504|33
1632811800000|2021-09-28 06:50:00|4523.7|4511.7|4531.1|4519.1|4531.6|4519.6|4518.6|4506.6|8
1632812100000|2021-09-28 06:55:00|4532.1|4520.1|4536.6|4524.6|4541.3|4529.3|4528.8|4516.8|36
1632812400000|2021-09-28 07:00:00|4537.1|4525.1|4533.7|4521.7|4538.3|4526.3|4533.1|4521.1|3
1632812700000|2021-09-28 07:05:00|4533.6|4521.6|4534.2|4522.2|4535.3|4523.3|4531.1|4519.1|5
1632813000000|2021-09-28 07:10:00|4533.3|4521.3|4537.2|4525.2|4539.7|4527.7|4526.7|4514.7|16
1632813300000|2021-09-28 07:15:00|4536.7|4524.7|4529.7|4517.7|4536.7|4524.7|4527.7|4515.7|2
1632813600000|2021-09-28 07:20:00|4529.2|4517.2|4533.7|4521.7|4533.7|4521.7|4526.7|4514.7|1
1632813900000|2021-09-28 07:25:00|4534.5|4522.5|4532.6|4520.6|4536.1|4524.1|4532.6|4520.6|2
1632814200000|2021-09-28 07:30:00|4532.2|4520.2|4532.6|4520.6|4535.6|4523.6|4531.6|4519.6|1
1632814500000|2021-09-28 07:35:00|4532.7|4520.7|4529.6|4517.6|4533.1|4521.1|4529.6|4517.6|2
1632814800000|2021-09-28 07:40:00|4529.7|4517.7|4520.6|4508.6|4529.7|4517.7|4519.6|4507.6|11
1632815100000|2021-09-28 07:45:00|4520.1|4508.1|4531|4519|4531.1|4519.1|4520.1|4508.1|1
1632815400000|2021-09-28 07:50:00|4531.5|4519.5|4532.1|4520.1|4535.2|4523.2|4531.5|4519.5|3
1632815700000|2021-09-28 07:55:00|4532.5|4520.5|4550.9|4538.9|4550.9|4538.9|4531.1|4519.1|44
1632816000000|2021-09-28 08:00:00|4550|4538|4548.3|4536.3|4550|4538|4543.3|4531.3|18
1632816300000|2021-09-28 08:05:00|4549.3|4537.3|4551.3|4539.3|4555.8|4543.8|4548.3|4536.3|36
1632816600000|2021-09-28 08:10:00|4551.7|4539.7|4549.2|4537.2|4552.8|4540.8|4545.3|4533.3|2
1632816900000|2021-09-28 08:15:00|4549.3|4537.3|4556.2|4544.2|4557.2|4545.2|4549.3|4537.3|20
1632817200000|2021-09-28 08:20:00|4557.2|4545.2|4556.8|4544.8|4562.2|4550.2|4555.7|4543.7|30
1632817500000|2021-09-28 08:25:00|4554.3|4542.3|4551.6|4539.6|4555.3|4543.3|4547.8|4535.8|52
1632817800000|2021-09-28 08:30:00|4552.1|4540.1|4552.5|4540.5|4554.5|4542.5|4551.9|4539.9|11
1632818100000|2021-09-28 08:35:00|4553|4541|4548.9|4536.9|4553.5|4541.5|4548.9|4536.9|27
1632818400000|2021-09-28 08:40:00|4549.3|4537.3|4554.9|4542.9|4554.9|4542.9|4548|4536|59
1632818700000|2021-09-28 08:45:00|4554.5|4542.5|4560.3|4548.3|4560.9|4548.9|4553.3|4541.3|31
1632819000000|2021-09-28 08:50:00|4560.4|4548.4|4562|4550|4562|4550|4559.9|4547.9|36
1632819300000|2021-09-28 08:55:00|4561.6|4549.6|4559.9|4547.9|4562.9|4550.9|4554.9|4542.9|9
1632819600000|2021-09-28 09:00:00|4560.3|4548.3|4567.8|4555.8|4567.8|4555.8|4559.8|4547.8|24
1632819900000|2021-09-28 09:05:00|4563.1|4551.1|4565.8|4553.8|4567.8|4555.8|4563.1|4551.1|86
1632820200000|2021-09-28 09:10:00|4566.8|4554.8|4572.4|4560.4|4576.4|4564.4|4565.8|4553.8|65
1632820500000|2021-09-28 09:15:00|4572.9|4560.9|4561.7|4549.7|4574|4562|4561.2|4549.2|118
1632820800000|2021-09-28 09:20:00|4560.2|4548.2|4551.2|4539.2|4564.2|4552.2|4545.7|4533.7|73
1632821100000|2021-09-28 09:25:00|4550.7|4538.7|4556.2|4544.2|4556.2|4544.2|4549.7|4537.7|1
1632821400000|2021-09-28 09:30:00|4554.2|4542.2|4541.2|4529.2|4554.7|4542.7|4541.2|4529.2|11
1632821700000|2021-09-28 09:35:00|4541.7|4529.7|4539.8|4527.8|4542.2|4530.2|4538.6|4526.6|72
1632822000000|2021-09-28 09:40:00|4540.2|4528.2|4546.1|4534.1|4549.2|4537.2|4540.2|4528.2|2
1632822300000|2021-09-28 09:45:00|4545.7|4533.7|4552.2|4540.2|4552.2|4540.2|4544.2|4532.2|17
1632822600000|2021-09-28 09:50:00|4550.6|4538.6|4553.1|4541.1|4554.2|4542.2|4546.2|4534.2|13
1632822900000|2021-09-28 09:55:00|4552.6|4540.6|4545.6|4533.6|4552.6|4540.6|4544.2|4532.2|130
1632882600000|2021-09-29 02:30:00|4526.1|4514.1|4509.8|4497.8|4526.5|4514.5|4503.1|4491.1|72
1632882900000|2021-09-29 02:35:00|4509.7|4497.7|4512.2|4500.2|4517.7|4505.7|4507.1|4495.1|16
1632883200000|2021-09-29 02:40:00|4511.7|4499.7|4504.2|4492.2|4514.2|4502.2|4495.1|4483.1|94
1632883500000|2021-09-29 02:45:00|4506.6|4494.6|4501.6|4489.6|4509|4497|4495.5|4483.5|33
1632883800000|2021-09-29 02:50:00|4501.1|4489.1|4513|4501|4516.1|4504.1|4497.6|4485.6|3
1632884100000|2021-09-29 02:55:00|4513.1|4501.1|4513.5|4501.5|4522.1|4510.1|4512.1|4500.1|9
1632884400000|2021-09-29 03:00:00|4514.1|4502.1|4502.1|4490.1|4514.1|4502.1|4498|4486|21
1632884700000|2021-09-29 03:05:00|4500.6|4488.6|4503.6|4491.6|4506.4|4494.4|4500.1|4488.1|42
1632885000000|2021-09-29 03:10:00|4503|4491|4481.1|4469.1|4507|4495|4480.1|4468.1|114
1632885300000|2021-09-29 03:15:00|4481|4469|4485.1|4473.1|4487.6|4475.6|4478.2|4466.2|62
1632885600000|2021-09-29 03:20:00|4485.5|4473.5|4480.6|4468.6|4486.6|4474.6|4478.6|4466.6|15
1632885900000|2021-09-29 03:25:00|4481.1|4469.1|4486.5|4474.5|4487|4475|4479|4467|22
1632886200000|2021-09-29 03:30:00|4486|4474|4487.9|4475.9|4488.5|4476.5|4484.4|4472.4|2
1632886500000|2021-09-29 03:35:00|4487.4|4475.4|4482.9|4470.9|4488.4|4476.4|4480.9|4468.9|10
1632886800000|2021-09-29 03:40:00|4483|4471|4486.1|4474.1|4487.4|4475.4|4482.9|4470.9|4
1632887100000|2021-09-29 03:45:00|4486|4474|4493.5|4481.5|4496.5|4484.5|4485.5|4473.5|3
1632887400000|2021-09-29 03:50:00|4492.5|4480.5|4498.5|4486.5|4501|4489|4492.5|4480.5|1
1632887700000|2021-09-29 03:55:00|4498.4|4486.4|4498.5|4486.5|4500|4488|4495.1|4483.1|11
1632888000000|2021-09-29 04:00:00|4498.9|4486.9|4498|4486|4500.9|4488.9|4497|4485|19
1632888300000|2021-09-29 04:05:00|4497.5|4485.5|4498.4|4486.4|4498.9|4486.9|4495.4|4483.4|5
1632888600000|2021-09-29 04:10:00|4499.4|4487.4|4497.3|4485.3|4499.4|4487.4|4495.8|4483.8|9
1632888900000|2021-09-29 04:15:00|4496.9|4484.9|4495.8|4483.8|4498.7|4486.7|4495.8|4483.8|36
1632889200000|2021-09-29 04:20:00|4496.3|4484.3|4495.4|4483.4|4497.9|4485.9|4490.4|4478.4|8
1632889500000|2021-09-29 04:25:00|4496.4|4484.4|4505.7|4493.7|4506.2|4494.2|4495.9|4483.9|47
1632897000000|2021-09-29 06:30:00|4535.4|4523.4|4528.3|4516.3|4539|4527|4522.8|4510.8|31
1632897300000|2021-09-29 06:35:00|4529.7|4517.7|4513|4501|4530.3|4518.3|4510.9|4498.9|128
1632897600000|2021-09-29 06:40:00|4512.9|4500.9|4513.6|4501.6|4516|4504|4506.5|4494.5|69
1632897900000|2021-09-29 06:45:00|4513.1|4501.1|4513.9|4501.9|4520.5|4508.5|4510.9|4498.9|42
1632898200000|2021-09-29 06:50:00|4513|4501|4516.5|4504.5|4520.9|4508.9|4511.9|4499.9|6
1632898500000|2021-09-29 06:55:00|4516.4|4504.4|4523.8|4511.8|4529.9|4517.9|4516.4|4504.4|13
1632898800000|2021-09-29 07:00:00|4524.3|4512.3|4523.2|4511.2|4529.2|4517.2|4522.6|4510.6|289
1632899100000|2021-09-29 07:05:00|4523.1|4511.1|4526.2|4514.2|4526.2|4514.2|4520.2|4508.2|4
1632899400000|2021-09-29 07:10:00|4526.6|4514.6|4526.7|4514.7|4531.1|4519.1|4525.2|4513.2|1
1632899700000|2021-09-29 07:15:00|4527.1|4515.1|4520.1|4508.1|4527.2|4515.2|4517.6|4505.6|2
1632900000000|2021-09-29 07:20:00|4519.6|4507.6|4528.5|4516.5|4531.5|4519.5|4519.6|4507.6|12
1632900300000|2021-09-29 07:25:00|4529.5|4517.5|4543.5|4531.5|4543.9|4531.9|4529.5|4517.5|41
1632900600000|2021-09-29 07:30:00|4543.4|4531.4|4539.4|4527.4|4544.4|4532.4|4535|4523|5
1632900900000|2021-09-29 07:35:00|4539.5|4527.5|4532|4520|4539.5|4527.5|4531.5|4519.5|2
1632901200000|2021-09-29 07:40:00|4532.9|4520.9|4527.9|4515.9|4533|4521|4527.3|4515.3|9
1632901500000|2021-09-29 07:45:00|4528.3|4516.3|4521.5|4509.5|4528.5|4516.5|4521.5|4509.5|8
1632901800000|2021-09-29 07:50:00|4521.6|4509.6|4527|4515|4529.1|4517.1|4521.6|4509.6|1
1632902100000|2021-09-29 07:55:00|4526.8|4514.8|4527.3|4515.3|4530.5|4518.5|4526.3|4514.3|2
1632902400000|2021-09-29 08:00:00|4526|4514|4532.4|4520.4|4533.5|4521.5|4523.9|4511.9|26
1632902700000|2021-09-29 08:05:00|4531.9|4519.9|4529|4517|4531.9|4519.9|4527.9|4515.9|0
1632903000000|2021-09-29 08:10:00|4528.5|4516.5|4523.7|4511.7|4529.1|4517.1|4523.2|4511.2|18
1632903300000|2021-09-29 08:15:00|4523.3|4511.3|4541.1|4529.1|4541.6|4529.6|4523.2|4511.2|11
1632903600000|2021-09-29 08:20:00|4541|4529|4541.5|4529.5|4541.6|4529.6|4536.9|4524.9|3
1632903900000|2021-09-29 08:25:00|4541.6|4529.6|4539.4|4527.4|4543|4531|4537.5|4525.5|11
1632904200000|2021-09-29 08:30:00|4538.1|4526.1|4538.4|4526.4|4540.4|4528.4|4536.4|4524.4|3
1632904500000|2021-09-29 08:35:00|4537.8|4525.8|4529.4|4517.4|4537.9|4525.9|4525.4|4513.4|24
1632904800000|2021-09-29 08:40:00|4529.9|4517.9|4532.9|4520.9|4532.9|4520.9|4529.4|4517.4|1
1632905100000|2021-09-29 08:45:00|4533.8|4521.8|4535.9|4523.9|4536.3|4524.3|4532.1|4520.1|46
1632905400000|2021-09-29 08:50:00|4536|4524|4545.3|4533.3|4546.3|4534.3|4536|4524|83
1632905700000|2021-09-29 08:55:00|4545.7|4533.7|4556.1|4544.1|4556.1|4544.1|4545.3|4533.3|151
1632906000000|2021-09-29 09:00:00|4556.2|4544.2|4554.3|4542.3|4556.3|4544.3|4552.1|4540.1|164
1632906300000|2021-09-29 09:05:00|4554.2|4542.2|4553.3|4541.3|4556.3|4544.3|4552.7|4540.7|55
1632906600000|2021-09-29 09:10:00|4553.1|4541.1|4564.4|4552.4|4566.3|4554.3|4552.7|4540.7|194
1632906900000|2021-09-29 09:15:00|4565.2|4553.2|4563.3|4551.3|4566.4|4554.4|4555.3|4543.3|34
1632907200000|2021-09-29 09:20:00|4564.4|4552.4|4563.3|4551.3|4569.8|4557.8|4559.4|4547.4|18
1632907500000|2021-09-29 09:25:00|4562.8|4550.8|4568.6|4556.6|4569.7|4557.7|4562.2|4550.2|13
1632907800000|2021-09-29 09:30:00|4570.5|4558.5|4572.6|4560.6|4576.6|4564.6|4569.1|4557.1|8
1632908100000|2021-09-29 09:35:00|4573|4561|4571.7|4559.7|4573.6|4561.6|4570.6|4558.6|23
1632908400000|2021-09-29 09:40:00|4572.1|4560.1|4576.2|4564.2|4579.6|4567.6|4572.1|4560.1|11
1632908700000|2021-09-29 09:45:00|4575.8|4563.8|4564.6|4552.6|4575.8|4563.8|4563.5|4551.5|41
1632909000000|2021-09-29 09:50:00|4565.1|4553.1|4559.1|4547.1|4566.2|4554.2|4558.1|4546.1|31
1632909300000|2021-09-29 09:55:00|4558.1|4546.1|4549.3|4537.3|4559.6|4547.6|4548.6|4536.6|246
1632969000000|2021-09-30 02:30:00|4641.6|4629.6|4624.1|4612.1|4644.3|4632.3|4623.4|4611.4|247
1632969300000|2021-09-30 02:35:00|4623.7|4611.7|4610.5|4598.5|4628.5|4616.5|4608.5|4596.5|83
1632969600000|2021-09-30 02:40:00|4609.7|4597.7|4615|4603|4623.5|4611.5|4607.5|4595.5|52
1632969900000|2021-09-30 02:45:00|4615.4|4603.4|4616.3|4604.3|4623.5|4611.5|4615.4|4596.1|20
1632970200000|2021-09-30 02:50:00|4616.1|4604.1|4615.4|4603.4|4616.8|4604.8|4605.9|4593.9|138
1632970500000|2021-09-30 02:55:00|4615.9|4603.9|4624.6|4612.6|4628.9|4616.9|4614|4602|17
1632970800000|2021-09-30 03:00:00|4624.1|4612.1|4620.3|4608.3|4626.2|4614.2|4615.7|4603.7|24
1632971100000|2021-09-30 03:05:00|4620.7|4608.7|4629.8|4617.8|4631.2|4619.2|4620.7|4608.7|15
1632971400000|2021-09-30 03:10:00|4629.7|4617.7|4634.2|4622.2|4634.2|4622.2|4622.7|4610.7|40
1632971700000|2021-09-30 03:15:00|4633.8|4621.8|4639.8|4627.8|4645.8|4633.8|4633|4621|84
1632972000000|2021-09-30 03:20:00|4640.2|4628.2|4630.7|4618.7|4643|4631|4628.2|4616.2|26
1632972300000|2021-09-30 03:25:00|4630.3|4618.3|4619.5|4607.5|4632.2|4620.2|4619.5|4607.5|104
1632972600000|2021-09-30 03:30:00|4619.9|4607.9|4624.1|4612.1|4624.6|4612.6|4618.4|4606.4|0
1632972900000|2021-09-30 03:35:00|4624|4612|4625|4613|4629.5|4617.5|4624|4612|0
1632973200000|2021-09-30 03:40:00|4624.6|4612.6|4625.2|4613.2|4625.9|4613.9|4618.9|4606.9|1
1632973500000|2021-09-30 03:45:00|4625.3|4613.3|4624.8|4612.8|4626.4|4614.4|4622.9|4610.9|4
1632973800000|2021-09-30 03:50:00|4624.9|4612.9|4623.8|4611.8|4626.5|4614.5|4621.3|4609.3|3
1632974100000|2021-09-30 03:55:00|4624.3|4612.3|4625.8|4613.8|4627.9|4615.9|4622.8|4610.8|1
1632974400000|2021-09-30 04:00:00|4626.2|4614.2|4630.9|4618.9|4631.5|4619.5|4625.3|4613.3|7
1632974700000|2021-09-30 04:05:00|4631|4619|4632.9|4620.9|4633.5|4621.5|4630.3|4618.3|2
1632975000000|2021-09-30 04:10:00|4633.5|4621.5|4638.9|4626.9|4638.9|4626.9|4632.4|4620.4|2
1632975300000|2021-09-30 04:15:00|4639.3|4627.3|4639.8|4627.8|4641.7|4629.7|4638.3|4626.3|6
1632975600000|2021-09-30 04:20:00|4639.9|4627.9|4639.6|4627.6|4641.3|4629.3|4638.7|4626.7|65
1632975900000|2021-09-30 04:25:00|4640.1|4628.1|4642.2|4630.2|4642.6|4630.6|4639.2|4627.2|42
1632983400000|2021-09-30 06:30:00|4625.4|4613.4|4627.7|4615.7|4629.3|4617.3|4615.2|4603.2|75
1632983700000|2021-09-30 06:35:00|4627.3|4615.3|4631.9|4619.9|4633.5|4621.5|4624.6|4612.6|49
1632984000000|2021-09-30 06:40:00|4631.4|4619.4|4626.3|4614.3|4632.4|4620.4|4623.1|4611.1|14
1632984300000|2021-09-30 06:45:00|4625.5|4613.5|4618.3|4606.3|4627.8|4615.8|4618.3|4606.3|38
1632984600000|2021-09-30 06:50:00|4617.3|4605.3|4620.8|4608.8|4622.8|4610.8|4617.3|4605.3|7
1632984900000|2021-09-30 06:55:00|4619.9|4607.9|4642.6|4630.6|4645.4|4633.4|4619.9|4607.9|117
1632985200000|2021-09-30 07:00:00|4642.2|4630.2|4645.3|4633.3|4645.9|4633.9|4638.4|4626.4|46
1632985500000|2021-09-30 07:05:00|4646.3|4634.3|4642.6|4630.6|4649.3|4637.3|4642.2|4630.2|109
1632985800000|2021-09-30 07:10:00|4643|4631|4637.7|4625.7|4643.3|4631.3|4636.7|4624.7|24
1632986100000|2021-09-30 07:15:00|4637.8|4625.8|4645.3|4633.3|4646.8|4634.8|4637.2|4625.2|39
1632986400000|2021-09-30 07:20:00|4645.8|4633.8|4644.4|4632.4|4646.8|4634.8|4642|4630|14
1632986700000|2021-09-30 07:25:00|4644|4632|4639.9|4627.9|4644|4632|4637.2|4625.2|2
1632987000000|2021-09-30 07:30:00|4640.3|4628.3|4644.2|4632.2|4645.4|4633.4|4639.9|4627.9|48
1632987300000|2021-09-30 07:35:00|4644.6|4632.6|4650.4|4638.4|4655.6|4643.6|4644.2|4632.2|41
1632987600000|2021-09-30 07:40:00|4651.3|4639.3|4647.8|4635.8|4652.3|4640.3|4646.6|4634.6|92
1632987900000|2021-09-30 07:45:00|4647.4|4635.4|4641.7|4629.7|4647.4|4635.4|4638.5|4626.5|7
1632988200000|2021-09-30 07:50:00|4640.7|4628.7|4634.1|4622.1|4643.2|4631.2|4633.9|4621.9|59
1632988500000|2021-09-30 07:55:00|4633.7|4621.7|4638|4626|4639.9|4627.9|4632.1|4620.1|84
1632988800000|2021-09-30 08:00:00|4637.1|4625.1|4636.7|4624.7|4641.5|4629.5|4634.1|4622.1|35
1632989100000|2021-09-30 08:05:00|4637.5|4625.5|4639.1|4627.1|4639.5|4627.5|4636.5|4624.5|10
1632989400000|2021-09-30 08:10:00|4639.5|4627.5|4644.7|4632.7|4644.7|4632.7|4639.5|4627.5|12
1632989700000|2021-09-30 08:15:00|4645.9|4633.9|4635.6|4623.6|4646.7|4634.7|4634.6|4622.6|31
1632990000000|2021-09-30 08:20:00|4635.5|4623.5|4643.7|4631.7|4643.7|4631.7|4633.8|4621.8|3
1632990300000|2021-09-30 08:25:00|4644.1|4632.1|4643.9|4631.9|4645.1|4633.1|4640.1|4628.1|9
1632990600000|2021-09-30 08:30:00|4645.9|4633.9|4651.9|4639.9|4654|4642|4642.9|4630.9|31
1632990900000|2021-09-30 08:35:00|4651.5|4639.5|4654.4|4642.4|4655.4|4643.4|4651.4|4639.4|47
1632991200000|2021-09-30 08:40:00|4654|4642|4654.8|4642.8|4660.5|4648.5|4653.4|4641.4|22
1632991500000|2021-09-30 08:45:00|4655.2|4643.2|4654|4642|4656.4|4644.4|4652.6|4640.6|78
1632991800000|2021-09-30 08:50:00|4654.8|4642.8|4664|4652|4664|4652|4654.8|4642.8|46
1632992100000|2021-09-30 08:55:00|4663.9|4651.9|4669.6|4657.6|4669.6|4657.6|4662.2|4650.2|72
1632992400000|2021-09-30 09:00:00|4669.5|4657.5|4666.4|4654.4|4670.6|4658.6|4664|4652|118
1632992700000|2021-09-30 09:05:00|4665.8|4653.8|4666.7|4654.7|4666.8|4654.8|4665.7|4653.7|56
1632993000000|2021-09-30 09:10:00|4667.7|4655.7|4669.7|4657.7|4669.7|4657.7|4666.7|4654.7|54
1632993300000|2021-09-30 09:15:00|4670.1|4658.1|4672.1|4660.1|4672.1|4660.1|4668.7|4656.7|58
1632993600000|2021-09-30 09:20:00|4671.5|4659.5|4679.5|4667.5|4682.7|4670.7|4671.2|4659.2|126
1632993900000|2021-09-30 09:25:00|4680.1|4668.1|4685.3|4673.3|4687.5|4675.5|4680.1|4668.1|109
1632994200000|2021-09-30 09:30:00|4686.1|4674.1|4667.7|4655.7|4687.9|4675.9|4667.2|4655.2|164
1632994500000|2021-09-30 09:35:00|4667.6|4655.6|4661.9|4649.9|4673.7|4661.7|4658.8|4646.8|213
1632994800000|2021-09-30 09:40:00|4661.5|4649.5|4661.9|4649.9|4665|4653|4659.9|4647.9|40
1632995100000|2021-09-30 09:45:00|4661.5|4649.5|4675.4|4663.4|4676.2|4664.2|4660.9|4648.9|24
1632995400000|2021-09-30 09:50:00|4675.8|4663.8|4678.8|4666.8|4679.8|4667.8|4673.8|4661.8|139
1632995700000|2021-09-30 09:55:00|4679.4|4667.4|4690.3|4678.3|4692|4680|4678.8|4666.8|162
1633055400000|2021-10-01 02:30:00|4630.3|4618.3|4635.3|4623.3|4651.9|4639.9|4628.1|4616.1|92
1633055700000|2021-10-01 02:35:00|4634.3|4622.3|4648.9|4636.9|4650.5|4638.5|4630.9|4618.9|188
1633056000000|2021-10-01 02:40:00|4648.8|4636.8|4668.8|4656.8|4669.2|4657.2|4648.6|4636.6|26
1633056300000|2021-10-01 02:45:00|4668.5|4656.5|4657.7|4645.7|4668.5|4656.5|4654.8|4642.8|16
1633056600000|2021-10-01 02:50:00|4658.2|4646.2|4664.6|4652.6|4671|4659|4658.2|4646.2|53
1633056900000|2021-10-01 02:55:00|4664.1|4652.1|4670.6|4658.6|4670.6|4658.6|4661.5|4649.5|13
1633057200000|2021-10-01 03:00:00|4672.9|4660.9|4667.1|4655.1|4673.6|4661.6|4665.6|4653.6|0
1633057500000|2021-10-01 03:05:00|4667.6|4655.6|4667.2|4655.2|4668.6|4656.6|4660.9|4648.9|10
1633057800000|2021-10-01 03:10:00|4667.9|4655.9|4666.1|4654.1|4671.2|4659.2|4662.3|4650.3|3
1633058100000|2021-10-01 03:15:00|4665.1|4653.1|4669.1|4657.1|4669.5|4657.5|4663.6|4651.6|0
1633058400000|2021-10-01 03:20:00|4669|4657|4667.5|4655.5|4669|4657|4664|4652|0
1633058700000|2021-10-01 03:25:00|4667.6|4655.6|4669.5|4657.5|4669.5|4657.5|4667|4655|0
1633059000000|2021-10-01 03:30:00|4668.7|4656.7|4666.5|4654.5|4668.7|4656.7|4665.5|4653.5|1
1633059300000|2021-10-01 03:35:00|4667|4655|4667|4655|4667.5|4655.5|4664.5|4652.5|0
1633059600000|2021-10-01 03:40:00|4667.5|4655.5|4661.8|4649.8|4672.1|4660.1|4661.5|4649.5|20
1633059900000|2021-10-01 03:45:00|4661.7|4649.7|4661.7|4649.7|4663.4|4651.4|4654|4642|45
1633060200000|2021-10-01 03:50:00|4662.1|4650.1|4655.7|4643.7|4662.1|4650.1|4655.7|4643.7|78
1633060500000|2021-10-01 03:55:00|4656|4644|4661.6|4649.6|4661.6|4649.6|4656|4644|2
1633060800000|2021-10-01 04:00:00|4662|4650|4662.5|4650.5|4664|4652|4660|4648|5
1633061100000|2021-10-01 04:05:00|4662.1|4650.1|4662.1|4650.1|4663|4651|4661.2|4649.2|31
1633061400000|2021-10-01 04:10:00|4662|4650|4659.6|4647.6|4662|4650|4655.6|4643.6|1
1633061700000|2021-10-01 04:15:00|4660|4648|4660.7|4648.7|4661.9|4649.9|4660|4648|0
1633062000000|2021-10-01 04:20:00|4660|4648|4657.7|4645.7|4660.4|4648.4|4657.7|4645.7|3
1633062300000|2021-10-01 04:25:00|4656.9|4644.9|4651.8|4639.8|4657.7|4645.7|4649.7|4637.7|24
1633069800000|2021-10-01 06:30:00|4658|4646|4655.6|4643.6|4664|4652|4655|4643|13
1633070100000|2021-10-01 06:35:00|4655.1|4643.1|4643.9|4631.9|4655.6|4643.6|4643.9|4631.9|65
1633070400000|2021-10-01 06:40:00|4643.6|4631.6|4637.6|4625.6|4643.9|4631.9|4637.6|4625.6|159
1633070700000|2021-10-01 06:45:00|4637.2|4625.2|4640.5|4628.5|4643.2|4631.2|4637.2|4625.2|42
1633071000000|2021-10-01 06:50:00|4640|4628|4634.6|4622.6|4641.1|4629.1|4631.4|4619.4|121
1633071300000|2021-10-01 06:55:00|4635.1|4623.1|4640.1|4628.1|4642.2|4630.2|4624.3|4612.3|63
1633071600000|2021-10-01 07:00:00|4640|4628|4631.2|4619.2|4642.3|4630.3|4630.1|4618.1|25
1633071900000|2021-10-01 07:05:00|4630.4|4618.4|4635.7|4623.7|4640.8|4628.8|4629.6|4617.6|15
1633072200000|2021-10-01 07:10:00|4635.8|4623.8|4642.8|4630.8|4642.8|4630.8|4631.8|4619.8|13
1633072500000|2021-10-01 07:15:00|4642.4|4630.4|4649.1|4637.1|4649.1|4637.1|4639.2|4627.2|3
1633072800000|2021-10-01 07:20:00|4648.8|4636.8|4648.3|4636.3|4649.1|4637.1|4640.6|4628.6|5
1633073100000|2021-10-01 07:25:00|4648.7|4636.7|4666|4654|4669.2|4657.2|4647.9|4635.9|26
1633073400000|2021-10-01 07:30:00|4665.6|4653.6|4662.7|4650.7|4666|4654|4658|4646|0
1633073700000|2021-10-01 07:35:00|4663.7|4651.7|4659.7|4647.7|4668.7|4656.7|4658.7|4646.7|0
1633074000000|2021-10-01 07:40:00|4659.3|4647.3|4658.2|4646.2|4662.7|4650.7|4654.5|4642.5|1
1633074300000|2021-10-01 07:45:00|4658.7|4646.7|4660.2|4648.2|4660.6|4648.6|4655.1|4643.1|0
1633074600000|2021-10-01 07:50:00|4660.6|4648.6|4664.7|4652.7|4668.7|4656.7|4660.6|4648.6|0
1633074900000|2021-10-01 07:55:00|4664.2|4652.2|4658.2|4646.2|4665.2|4653.2|4657|4645|0
1633075200000|2021-10-01 08:00:00|4657.8|4645.8|4659.5|4647.5|4661.5|4649.5|4657.2|4645.2|38
1633075500000|2021-10-01 08:05:00|4660.3|4648.3|4657.2|4645.2|4663|4651|4657.2|4645.2|27
1633075800000|2021-10-01 08:10:00|4659.2|4647.2|4660.3|4648.3|4661.8|4649.8|4659|4647|18
1633076100000|2021-10-01 08:15:00|4660.6|4648.6|4656.9|4644.9|4660.8|4648.8|4656.9|4644.9|93
1633076400000|2021-10-01 08:20:00|4657.1|4645.1|4651.7|4639.7|4657.1|4645.1|4649.7|4637.7|75
1633076700000|2021-10-01 08:25:00|4651.2|4639.2|4649.7|4637.7|4651.2|4639.2|4647.1|4635.1|1
1633077000000|2021-10-01 08:30:00|4648.7|4636.7|4647.7|4635.7|4649.2|4637.2|4640.9|4628.9|34
1633077300000|2021-10-01 08:35:00|4647.2|4635.2|4646.1|4634.1|4655.7|4643.7|4644.1|4632.1|15
1633077600000|2021-10-01 08:40:00|4644.9|4632.9|4646.1|4634.1|4647.1|4635.1|4642.6|4630.6|14
1633077900000|2021-10-01 08:45:00|4645.9|4633.9|4645.9|4633.9|4646.4|4634.4|4641.8|4629.8|23
1633078200000|2021-10-01 08:50:00|4646.4|4634.4|4639.9|4627.9|4646.4|4634.4|4639.9|4627.9|174
1633078500000|2021-10-01 08:55:00|4640.3|4628.3|4631.8|4619.8|4640.5|4628.5|4630.7|4618.7|64
1633078800000|2021-10-01 09:00:00|4631.3|4619.3|4630.9|4618.9|4635.3|4623.3|4629.3|4617.3|1
1633079100000|2021-10-01 09:05:00|4631.9|4619.9|4633.6|4621.6|4635.6|4623.6|4631.9|4619.9|1
1633079400000|2021-10-01 09:10:00|4629.9|4617.9|4629.6|4617.6|4634.2|4622.2|4626.6|4614.6|50
1633079700000|2021-10-01 09:15:00|4628.5|4616.5|4629.1|4617.1|4633.1|4621.1|4628.1|4616.1|10
1633080000000|2021-10-01 09:20:00|4629.2|4617.2|4607.6|4595.6|4630.1|4618.1|4605.6|4593.6|66
1633080300000|2021-10-01 09:25:00|4608.6|4596.6|4610.6|4598.6|4615.6|4603.6|4607.6|4595.6|9
1633080600000|2021-10-01 09:30:00|4611.1|4599.1|4600.6|4588.6|4611.1|4599.1|4595.9|4583.9|21
1633080900000|2021-10-01 09:35:00|4600.2|4588.2|4601.5|4589.5|4602.4|4590.4|4597.6|4585.6|11
1633081200000|2021-10-01 09:40:00|4602.4|4590.4|4601.3|4589.3|4606.6|4594.6|4599.3|4587.3|0
1633081500000|2021-10-01 09:45:00|4600.8|4588.8|4598.9|4586.9|4600.8|4588.8|4594.9|4582.9|4
1633081800000|2021-10-01 09:50:00|4598.1|4586.1|4604.1|4592.1|4614.7|4602.7|4597.8|4585.8|76
1633082100000|2021-10-01 09:55:00|4604.5|4592.5|4589.4|4573.4|4605.5|4593.5|4582.1|4570.1|582
1633314600000|2021-10-04 02:30:00|4578.2|4566.2|4564.5|4552.5|4582|4570|4563.9|4551.9|48
1633314900000|2021-10-04 02:35:00|4564.9|4552.9|4587.7|4575.7|4587.7|4575.7|4564.9|4552.9|67
1633315200000|2021-10-04 02:40:00|4587.3|4575.3|4589.1|4577.1|4595.5|4583.5|4587.3|4575.3|52
1633315500000|2021-10-04 02:45:00|4589.5|4577.5|4608.5|4596.5|4610.8|4598.8|4588.5|4576.5|88
1633315800000|2021-10-04 02:50:00|4607.8|4595.8|4603.9|4591.9|4616.5|4604.5|4600.8|4588.8|98
1633316100000|2021-10-04 02:55:00|4603.6|4591.6|4600.1|4588.1|4607.4|4595.4|4600.1|4588.1|85
1633316400000|2021-10-04 03:00:00|4599.1|4587.1|4613.4|4601.4|4613.4|4601.4|4593.6|4581.6|8
1633316700000|2021-10-04 03:05:00|4613.8|4601.8|4604.2|4592.2|4613.8|4601.8|4601.2|4589.2|0
1633317000000|2021-10-04 03:10:00|4604.7|4592.7|4596.7|4584.7|4605.2|4593.2|4594.7|4582.7|0
1633317300000|2021-10-04 03:15:00|4597.1|4585.1|4606.2|4594.2|4607.1|4595.1|4596.5|4584.5|7
1633317600000|2021-10-04 03:20:00|4606.6|4594.6|4611|4599|4611|4599|4602.7|4590.7|1
1633317900000|2021-10-04 03:25:00|4612|4600|4609|4597|4612|4600|4607|4595|2
1633318200000|2021-10-04 03:30:00|4610|4598|4618.7|4606.7|4621.2|4609.2|4610|4598|2
1633318500000|2021-10-04 03:35:00|4618.3|4606.3|4621.3|4609.3|4624.2|4612.2|4617.2|4605.2|3
1633318800000|2021-10-04 03:40:00|4621.8|4609.8|4626.8|4614.8|4629.3|4617.3|4621.8|4609.8|0
1633319100000|2021-10-04 03:45:00|4626.5|4614.5|4628.3|4616.3|4628.3|4616.3|4625.3|4613.3|0
1633319400000|2021-10-04 03:50:00|4629.3|4617.3|4621.3|4609.3|4629.3|4617.3|4621.3|4609.3|0
1633319700000|2021-10-04 03:55:00|4621.8|4609.8|4620.8|4608.8|4623.3|4611.3|4615.6|4603.6|0
1633320000000|2021-10-04 04:00:00|4621.1|4609.1|4616.3|4604.3|4622.3|4610.3|4616.3|4604.3|1
1633320300000|2021-10-04 04:05:00|4616.8|4604.8|4614.3|4602.3|4617.3|4605.3|4612.3|4600.3|1
1633320600000|2021-10-04 04:10:00|4613.8|4601.8|4614.3|4602.3|4614.8|4602.8|4610.3|4598.3|0
1633320900000|2021-10-04 04:15:00|4615.3|4603.3|4616.4|4604.4|4621.6|4609.6|4615.3|4603.3|8
1633321200000|2021-10-04 04:20:00|4616.3|4604.3|4618.2|4606.2|4618.2|4606.2|4611.7|4599.7|5
1633321500000|2021-10-04 04:25:00|4618.1|4606.1|4615.2|4603.2|4619.2|4607.2|4613.2|4601.2|0
1633329000000|2021-10-04 06:30:00|4610.5|4598.5|4604.8|4592.8|4612.1|4600.1|4601.1|4589.1|24
1633329300000|2021-10-04 06:35:00|4605.3|4593.3|4614.3|4602.3|4616.6|4604.6|4605.3|4593.3|3
1633329600000|2021-10-04 06:40:00|4614.6|4602.6|4617.9|4605.9|4618.3|4606.3|4614.3|4602.3|31
1633329900000|2021-10-04 06:45:00|4618.6|4606.6|4611.9|4599.9|4618.9|4606.9|4609.9|4597.9|1
1633330200000|2021-10-04 06:50:00|4611.6|4599.6|4616.4|4604.4|4618.9|4606.9|4609.4|4597.4|1
1633330500000|2021-10-04 06:55:00|4615.4|4603.4|4630.1|4618.1|4634.1|4622.1|4615.4|4603.4|38
1633330800000|2021-10-04 07:00:00|4629.7|4617.7|4624.5|4612.5|4630.1|4618.1|4619.5|4607.5|4
1633331100000|2021-10-04 07:05:00|4624.7|4612.7|4628|4616|4628.5|4616.5|4620.5|4608.5|6
1633331400000|2021-10-04 07:10:00|4627.7|4615.7|4638.8|4626.8|4639.9|4627.9|4627|4615|20
1633331700000|2021-10-04 07:15:00|4638.3|4626.3|4630.2|4618.2|4639.8|4627.8|4627.8|4615.8|12
1633332000000|2021-10-04 07:20:00|4629.7|4617.7|4623.3|4611.3|4634.5|4622.5|4619.8|4607.8|11
1633332300000|2021-10-04 07:25:00|4622.7|4610.7|4631|4619|4631|4619|4621.8|4609.8|12
1633332600000|2021-10-04 07:30:00|4631.1|4619.1|4630.5|4618.5|4631.1|4619.1|4625.5|4613.5|7
1633332900000|2021-10-04 07:35:00|4630.3|4618.3|4632.5|4620.5|4634.8|4622.8|4627.5|4615.5|18
1633333200000|2021-10-04 07:40:00|4631.8|4619.8|4633.4|4621.4|4633.5|4621.5|4629.5|4617.5|6
1633333500000|2021-10-04 07:45:00|4632.4|4620.4|4638.4|4626.4|4639.4|4627.4|4630.4|4618.4|5
1633333800000|2021-10-04 07:50:00|4637.9|4625.9|4636.4|4624.4|4640.4|4628.4|4630.4|4618.4|3
1633334100000|2021-10-04 07:55:00|4636.1|4624.1|4632.7|4620.7|4636.4|4624.4|4630.7|4618.7|28
1633334400000|2021-10-04 08:00:00|4633.1|4621.1|4641.2|4629.2|4644.7|4632.7|4632.7|4620.7|20
1633334700000|2021-10-04 08:05:00|4641.7|4629.7|4640.7|4628.7|4644.7|4632.7|4639.7|4627.7|0
1633335000000|2021-10-04 08:10:00|4641.4|4629.4|4650|4638|4650.4|4638.4|4641.4|4629.4|30
1633335300000|2021-10-04 08:15:00|4649.5|4637.5|4644.7|4632.7|4650|4638|4644.2|4632.2|0
1633335600000|2021-10-04 08:20:00|4644.4|4632.4|4636.7|4624.7|4645.4|4633.4|4634.9|4622.9|73
1633335900000|2021-10-04 08:25:00|4635.9|4623.9|4631.7|4619.7|4636.2|4624.2|4628.7|4616.7|1
1633336200000|2021-10-04 08:30:00|4630.2|4618.2|4623|4611|4631.2|4619.2|4623|4611|25
1633336500000|2021-10-04 08:35:00|4623.5|4611.5|4624|4612|4626.3|4614.3|4623|4611|53
1633336800000|2021-10-04 08:40:00|4628.7|4616.7|4628.6|4616.6|4630.6|4618.6|4628.1|4616.1|11
1633337100000|2021-10-04 08:45:00|4628.1|4616.1|4620.3|4608.3|4628.1|4616.1|4618.6|4606.6|50
1633337400000|2021-10-04 08:50:00|4620.1|4608.1|4632.8|4620.8|4633.8|4621.8|4619.6|4607.6|12
1633337700000|2021-10-04 08:55:00|4631.6|4619.6|4627.1|4615.1|4633.3|4621.3|4625.3|4613.3|10
1633338000000|2021-10-04 09:00:00|4627.8|4615.8|4628.3|4616.3|4633.3|4621.3|4625.3|4613.3|7
1633338300000|2021-10-04 09:05:00|4628.8|4616.8|4625.6|4613.6|4629.9|4617.9|4624.6|4612.6|9
1633338600000|2021-10-04 09:10:00|4624.9|4612.9|4627.4|4615.4|4627.4|4615.4|4624.6|4612.6|4
1633338900000|2021-10-04 09:15:00|4627.1|4615.1|4626.6|4614.6|4628.9|4616.9|4626.6|4614.6|59
1633339200000|2021-10-04 09:20:00|4626.9|4614.9|4621.9|4609.9|4627.2|4615.2|4617.2|4605.2|63
1633339500000|2021-10-04 09:25:00|4622.9|4610.9|4626.5|4614.5|4626.5|4614.5|4617.9|4605.9|34
1633339800000|2021-10-04 09:30:00|4626|4614|4621.5|4609.5|4626.4|4614.4|4618.5|4606.5|2
1633340100000|2021-10-04 09:35:00|4620.5|4608.5|4619.5|4607.5|4621.8|4609.8|4619.5|4607.5|5
1633340400000|2021-10-04 09:40:00|4619.7|4607.7|4633.8|4621.8|4634.3|4622.3|4619.5|4607.5|34
1633340700000|2021-10-04 09:45:00|4633.5|4621.5|4630.6|4618.6|4634.5|4622.5|4629.5|4617.5|25
1633341000000|2021-10-04 09:50:00|4630.8|4618.8|4643.5|4631.5|4643.8|4631.8|4629.8|4617.8|36
1633341300000|2021-10-04 09:55:00|4643.8|4631.8|4667.3|4655.3|4668.4|4656.4|4640.5|4628.5|237
1633401000000|2021-10-05 02:30:00|4673.3|4661.3|4683.7|4671.7|4695.7|4683.7|4672|4660|75
1633401300000|2021-10-05 02:35:00|4683.4|4671.4|4694.7|4682.7|4695.7|4683.7|4680.4|4668.4|77
1633401600000|2021-10-05 02:40:00|4695|4683|4711.3|4699.3|4713.9|4701.9|4694.7|4682.7|80
1633401900000|2021-10-05 02:45:00|4711.9|4699.9|4722.9|4710.9|4724.6|4712.6|4710.6|4698.6|111
1633402200000|2021-10-05 02:50:00|4723.4|4711.4|4720.5|4708.5|4724.2|4712.2|4720.5|4708.5|62
1633402500000|2021-10-05 02:55:00|4721|4709|4716.6|4704.6|4721.8|4709.8|4716|4704|136
1633402800000|2021-10-05 03:00:00|4717.1|4705.1|4733.1|4721.1|4736.8|4724.8|4713.8|4701.8|73
1633403100000|2021-10-05 03:05:00|4733.5|4721.5|4746|4734|4746.8|4734.8|4733.5|4721.5|45
1633403400000|2021-10-05 03:10:00|4746.5|4734.5|4771.1|4759.1|4771.6|4759.6|4746.5|4734.5|87
1633403700000|2021-10-05 03:15:00|4771.4|4759.4|4777.8|4765.8|4778.8|4766.8|4770.5|4758.5|30
1633404000000|2021-10-05 03:20:00|4777.6|4765.6|4772.1|4760.1|4778.4|4766.4|4772.1|4760.1|31
1633404300000|2021-10-05 03:25:00|4771.8|4759.8|4805.1|4793.1|4806.9|4794.9|4771.4|4759.4|15
1633404600000|2021-10-05 03:30:00|4805.3|4793.3|4797.6|4785.6|4805.3|4793.3|4794.4|4782.4|13
1633404900000|2021-10-05 03:35:00|4797.4|4785.4|4833.6|4821.6|4834.3|4822.3|4797.4|4785.4|58
1633405200000|2021-10-05 03:40:00|4833.3|4821.3|4826.2|4814.2|4833.3|4821.3|4810.7|4798.7|32
1633405500000|2021-10-05 03:45:00|4825|4813|4808.4|4796.4|4825.5|4813.5|4807|4795|24
1633405800000|2021-10-05 03:50:00|4807.4|4795.4|4801.5|4789.5|4808.7|4796.7|4801|4789|103
1633406100000|2021-10-05 03:55:00|4801.2|4789.2|4777|4765|4801.2|4789.2|4777|4765|44
1633406400000|2021-10-05 04:00:00|4776.5|4764.5|4790.5|4778.5|4795|4783|4776|4764|0
1633406700000|2021-10-05 04:05:00|4790.1|4778.1|4789|4777|4794|4782|4784.6|4772.6|0
1633407000000|2021-10-05 04:10:00|4789.3|4777.3|4794.6|4782.6|4794.6|4782.6|4783.9|4771.9|3
1633407300000|2021-10-05 04:15:00|4794.4|4782.4|4794.4|4782.4|4794.6|4782.6|4793.3|4781.3|4
1633407600000|2021-10-05 04:20:00|4794.6|4782.6|4789.1|4777.1|4794.6|4782.6|4778.9|4766.9|12
1633407900000|2021-10-05 04:25:00|4789.5|4777.5|4791|4779|4793.3|4781.3|4789.5|4777.5|28
1633415400000|2021-10-05 06:30:00|4797.3|4785.3|4800.1|4788.1|4803.1|4791.1|4782.6|4768.1|2
1633415700000|2021-10-05 06:35:00|4800.4|4788.4|4794.3|4782.3|4802.6|4790.6|4789.1|4777.1|0
1633416000000|2021-10-05 06:40:00|4794.6|4782.6|4786.8|4774.8|4800.8|4788.8|4786.3|4774.3|10
1633416300000|2021-10-05 06:45:00|4786.6|4774.6|4793.6|4781.6|4795.5|4783.5|4785.6|4773.6|2
1633416600000|2021-10-05 06:50:00|4794.8|4782.8|4797.6|4785.6|4800.3|4788.3|4793.6|4781.6|42
1633416900000|2021-10-05 06:55:00|4798.3|4786.3|4795.9|4783.9|4798.9|4786.9|4793.9|4781.9|26
1633417200000|2021-10-05 07:00:00|4795.2|4783.2|4795.2|4783.2|4798.2|4786.2|4788.2|4776.2|13
1633417500000|2021-10-05 07:05:00|4794.7|4782.7|4801.3|4789.3|4804.2|4792.2|4794.7|4782.7|39
1633417800000|2021-10-05 07:10:00|4801|4789|4807.5|4795.5|4807.9|4795.9|4800.5|4788.5|39
1633418100000|2021-10-05 07:15:00|4807.8|4795.8|4804.1|4792.1|4808.8|4796.8|4802.2|4788.7|63
1633418400000|2021-10-05 07:20:00|4804.8|4792.8|4807.6|4795.6|4808.1|4796.1|4804.6|4792.6|1
1633418700000|2021-10-05 07:25:00|4808|4796|4808.1|4796.1|4809.1|4797.1|4805.6|4793.6|2
1633419000000|2021-10-05 07:30:00|4808.3|4796.3|4804.1|4792.1|4808.3|4796.3|4801.1|4789.1|1
1633419300000|2021-10-05 07:35:00|4803.8|4791.8|4796.5|4784.5|4804.1|4792.1|4794.7|4782.7|45
1633419600000|2021-10-05 07:40:00|4796|4784|4801.4|4789.4|4801.7|4789.7|4794.4|4782.4|9
1633419900000|2021-10-05 07:45:00|4801|4789|4802.3|4790.3|4802.3|4790.3|4799.7|4787.7|19
1633420200000|2021-10-05 07:50:00|4802.7|4790.7|4800.2|4788.2|4803.3|4791.3|4798.1|4786.1|24
1633420500000|2021-10-05 07:55:00|4800.7|4788.7|4796.2|4784.2|4801.7|4789.7|4795.7|4783.7|158
1633420800000|2021-10-05 08:00:00|4797.2|4785.2|4800.1|4788.1|4800.1|4788.1|4794|4782|34
1633421100000|2021-10-05 08:05:00|4799.8|4787.8|4800.7|4788.7|4803.4|4791.4|4799.6|4787.6|28
1633421400000|2021-10-05 08:10:00|4801.7|4789.7|4797.3|4785.3|4803|4791|4796.3|4784.3|24
1633421700000|2021-10-05 08:15:00|4798|4786|4796.3|4784.3|4800.3|4788.3|4794.6|4782.6|11
1633422000000|2021-10-05 08:20:00|4796.8|4784.8|4801.1|4789.1|4803.3|4791.3|4796.3|4784.3|10
1633422300000|2021-10-05 08:25:00|4802.1|4790.1|4797.9|4785.9|4802.8|4790.8|4796.9|4784.9|12
1633422600000|2021-10-05 08:30:00|4798.9|4786.9|4801|4789|4801.4|4789.4|4794.2|4782.2|76
1633422900000|2021-10-05 08:35:00|4800.5|4788.5|4774|4762|4801.4|4789.4|4772.9|4760.9|169
1633423200000|2021-10-05 08:40:00|4773|4761|4766.2|4754.2|4773.9|4761.9|4766.2|4754.2|131
1633423500000|2021-10-05 08:45:00|4765.6|4753.6|4787.6|4775.6|4793.1|4781.1|4765.1|4753.1|75
1633423800000|2021-10-05 08:50:00|4787.9|4775.9|4796.4|4784.4|4799.5|4787.5|4785.2|4773.2|74
1633424100000|2021-10-05 08:55:00|4796.9|4784.9|4798|4786|4798.9|4786.9|4795.8|4783.8|15
1633424400000|2021-10-05 09:00:00|4798.3|4786.3|4804.3|4792.3|4805.7|4793.7|4798.3|4786.3|17
1633424700000|2021-10-05 09:05:00|4804.1|4792.1|4802.9|4790.9|4806.9|4794.9|4802.4|4790.4|38
1633425000000|2021-10-05 09:10:00|4803.1|4791.1|4804.5|4792.5|4808.2|4796.2|4798.6|4786.6|27
1633425300000|2021-10-05 09:15:00|4805.5|4793.5|4815.8|4803.8|4815.8|4803.8|4805|4793|24
1633425600000|2021-10-05 09:20:00|4815.3|4803.3|4818.1|4806.1|4819.1|4807.1|4810.1|4798.1|17
1633425900000|2021-10-05 09:25:00|4818.4|4806.4|4815.3|4803.3|4821.1|4809.1|4810|4798|11
1633426200000|2021-10-05 09:30:00|4814.3|4802.3|4817.4|4805.4|4817.4|4805.4|4804.3|4792|86
1633426500000|2021-10-05 09:35:00|4818.1|4806.1|4812.1|4800.1|4818.5|4806.5|4806.7|4794.7|54
1633426800000|2021-10-05 09:40:00|4812.6|4800.6|4836.8|4824.8|4838.1|4826.1|4812.6|4800.6|103
1633427100000|2021-10-05 09:45:00|4837.8|4825.8|4818.5|4806.5|4864.2|4852.2|4813.3|4801.3|135
1633427400000|2021-10-05 09:50:00|4818|4806|4823.6|4811.6|4823.6|4811.6|4815.3|4803.3|36
1633427700000|2021-10-05 09:55:00|4823.3|4811.3|4820.3|4804.3|4833.6|4821.6|4814.3|4802.3|113
1633487400000|2021-10-06 02:30:00|4898.4|4886.4|4914.5|4902.5|4914.5|4902.5|4880.7|4868.7|187
1633487700000|2021-10-06 02:35:00|4914.9|4902.9|4941.6|4929.6|4943|4931|4911.5|4899.5|68
1633488000000|2021-10-06 02:40:00|4941.8|4929.8|4940.3|4928.3|4948.9|4936.9|4922.8|4910.8|95
1633488300000|2021-10-06 02:45:00|4940.6|4928.6|4942.9|4930.9|4945.1|4933.1|4939.1|4927.1|395
1633488600000|2021-10-06 02:50:00|4942.6|4930.6|4951.7|4939.7|4956.9|4944.9|4939.4|4927.4|49
1633488900000|2021-10-06 02:55:00|4951.5|4939.5|4943.1|4931.1|4957.1|4945.1|4938.3|4926.3|179
1633489200000|2021-10-06 03:00:00|4943.5|4931.5|4927.4|4915.4|4944.6|4932.6|4927.3|4915.3|174
1633489500000|2021-10-06 03:05:00|4927.6|4915.6|4931|4919|4934.1|4922.1|4926.7|4914.7|51
1633489800000|2021-10-06 03:10:00|4931.5|4919.5|4925.2|4913.2|4935|4923|4925.2|4913.2|25
1633490100000|2021-10-06 03:15:00|4925|4913|4922.4|4910.4|4926.9|4914.9|4917.9|4905.9|55
1633490400000|2021-10-06 03:20:00|4922.1|4910.1|4912.7|4900.7|4922.4|4910.4|4911.9|4899.9|21
1633490700000|2021-10-06 03:25:00|4912.4|4900.4|4916.2|4904.2|4916.2|4904.2|4909|4897|228
1633491000000|2021-10-06 03:30:00|4916.1|4904.1|4921.8|4909.8|4925.1|4913.1|4915.8|4903.8|43
1633491300000|2021-10-06 03:35:00|4921.4|4909.4|4920.3|4908.3|4922.8|4910.8|4913.9|4901.9|10
1633491600000|2021-10-06 03:40:00|4920.6|4908.6|4929.3|4917.3|4931.6|4919.6|4916.3|4904.3|0
1633491900000|2021-10-06 03:45:00|4929.9|4917.9|4926.8|4914.8|4932.4|4920.4|4923.5|4911.5|1
1633492200000|2021-10-06 03:50:00|4926.5|4914.5|4924|4912|4927.5|4915.5|4921.5|4909.5|1
1633492500000|2021-10-06 03:55:00|4923.7|4911.7|4924.3|4912.3|4925.8|4913.8|4917.5|4905.5|0
1633492800000|2021-10-06 04:00:00|4923.8|4911.8|4923.5|4911.5|4928.3|4916.3|4923.3|4911.3|0
1633493100000|2021-10-06 04:05:00|4923.8|4911.8|4916.5|4904.5|4924.5|4912.5|4913.8|4901.8|2
1633493400000|2021-10-06 04:10:00|4915.5|4903.5|4915.8|4903.8|4919|4907|4911.5|4899.5|0
1633493700000|2021-10-06 04:15:00|4915.3|4903.3|4922.9|4910.9|4925.4|4913.4|4913.8|4901.8|9
1633494000000|2021-10-06 04:20:00|4923.4|4911.4|4916.4|4904.4|4923.4|4911.4|4911.1|4899.1|7
1633494300000|2021-10-06 04:25:00|4915.6|4903.6|4916.1|4904.1|4918.4|4906.4|4911.9|4899.9|29
1633501800000|2021-10-06 06:30:00|4914.3|4902.3|4933.6|4921.6|4935.3|4923.3|4906.1|4894.1|6
1633502100000|2021-10-06 06:35:00|4933|4921|4930.4|4918.4|4933|4921|4924.9|4912.9|2
1633502400000|2021-10-06 06:40:00|4930.7|4918.7|4936.8|4924.8|4938.4|4926.4|4930.4|4918.4|0
1633502700000|2021-10-06 06:45:00|4937.4|4925.4|4932|4920|4938.8|4926.8|4925.6|4913.6|2
1633503000000|2021-10-06 06:50:00|4931.4|4919.4|4935.5|4923.5|4937.8|4925.8|4929|4917|0
1633503300000|2021-10-06 06:55:00|4935.2|4923.2|4926.9|4914.9|4937|4925|4926|4914|4
1633503600000|2021-10-06 07:00:00|4926.7|4914.7|4920.5|4908.5|4926.7|4914.7|4916|4904|1
1633503900000|2021-10-06 07:05:00|4920.2|4908.2|4921.5|4909.5|4929|4917|4916.5|4904.5|14
1633504200000|2021-10-06 07:10:00|4922|4910|4922.9|4910.9|4923.4|4911.4|4916.7|4904.7|26
1633504500000|2021-10-06 07:15:00|4923.2|4911.2|4933.3|4921.3|4935.4|4923.4|4920.9|4908.9|8
1633504800000|2021-10-06 07:20:00|4933.5|4921.5|4931.2|4919.2|4934|4922|4926.2|4914.2|10
1633505100000|2021-10-06 07:25:00|4930.7|4918.7|4932.1|4920.1|4932.8|4920.8|4923.5|4911.5|39
1633505400000|2021-10-06 07:30:00|4932.3|4920.3|4926.1|4914.1|4932.3|4920.3|4923.1|4911.1|1
1633505700000|2021-10-06 07:35:00|4925.6|4913.6|4924.6|4912.6|4927.6|4915.6|4922.1|4910.1|0
1633506000000|2021-10-06 07:40:00|4923.1|4911.1|4938.5|4926.5|4938.9|4926.9|4918.7|4906.7|4
1633506300000|2021-10-06 07:45:00|4938.7|4926.7|4930.5|4918.5|4940.9|4928.9|4929.6|4917.6|1
1633506600000|2021-10-06 07:50:00|4930.3|4918.3|4926.5|4914.5|4931.5|4919.5|4922.8|4910.8|34
1633506900000|2021-10-06 07:55:00|4926.8|4914.8|4915.6|4903.6|4927.2|4915.2|4914|4902|48
1633507200000|2021-10-06 08:00:00|4915.8|4903.8|4911|4899|4918.7|4906.7|4908.9|4896.9|106
1633507500000|2021-10-06 08:05:00|4911.6|4899.6|4913|4901|4918.3|4906.3|4908.5|4896.5|8
1633507800000|2021-10-06 08:10:00|4912.8|4900.8|4912.4|4900.4|4916.9|4904.9|4905.9|4893.9|14
1633508100000|2021-10-06 08:15:00|4911.9|4899.9|4912.9|4900.9|4916.7|4904.7|4908.7|4896.7|5
1633508400000|2021-10-06 08:20:00|4913.2|4901.2|4912.3|4900.3|4923.1|4911.1|4912.3|4900.3|80
1633508700000|2021-10-06 08:25:00|4911.7|4899.7|4912.3|4900.3|4915|4903|4908.1|4896.1|61
1633509000000|2021-10-06 08:30:00|4912.8|4900.8|4912.6|4900.6|4915.4|4903.4|4909|4897|22
1633509300000|2021-10-06 08:35:00|4913.3|4901.3|4919.6|4907.6|4921.1|4909.1|4909.3|4897.3|13
1633509600000|2021-10-06 08:40:00|4919.1|4907.1|4915.7|4903.7|4920.1|4908.1|4915.7|4903.7|1
1633509900000|2021-10-06 08:45:00|4916|4904|4910.1|4898.1|4917.1|4905.1|4908.9|4896.9|41
1633510200000|2021-10-06 08:50:00|4910.3|4898.3|4913.7|4901.7|4916.9|4904.9|4909.6|4897.6|25
1633510500000|2021-10-06 08:55:00|4913.9|4901.9|4914.1|4902.1|4914.2|4902.2|4909.2|4897.2|31
1633510800000|2021-10-06 09:00:00|4914.6|4902.6|4920.2|4908.2|4921.5|4909.5|4913.9|4901.9|29
1633511100000|2021-10-06 09:05:00|4920.5|4908.5|4932.5|4920.5|4932.8|4920.8|4920.2|4908.2|26
1633511400000|2021-10-06 09:10:00|4933|4921|4925.7|4913.7|4939.7|4927.7|4922.1|4910.1|99
1633511700000|2021-10-06 09:15:00|4925.9|4913.9|4933.4|4921.4|4935.4|4923.4|4924.7|4912.7|1
1633512000000|2021-10-06 09:20:00|4932.9|4920.9|4932.6|4920.6|4937.5|4925.5|4927.4|4915.4|13
1633512300000|2021-10-06 09:25:00|4933.6|4921.6|4938.5|4926.5|4939|4927|4931.9|4919.9|16
1633512600000|2021-10-06 09:30:00|4938.3|4926.3|4942.3|4930.3|4944.7|4932.7|4936.9|4924.9|90
1633512900000|2021-10-06 09:35:00|4942.1|4930.1|4935.3|4923.3|4943.1|4931.1|4933.5|4921.5|43
1633513200000|2021-10-06 09:40:00|4935.8|4923.8|4939.3|4927.3|4939.8|4927.8|4926.4|4914.4|30
1633513500000|2021-10-06 09:45:00|4939.1|4927.1|4944.9|4932.9|4946.1|4934.1|4939.1|4927.1|28
1633513800000|2021-10-06 09:50:00|4945.4|4933.4|4940.4|4928.4|4947.2|4935.2|4936.5|4924.5|82
1633514100000|2021-10-06 09:55:00|4938.7|4926.7|4944.3|4932.3|4947.2|4935.2|4937.2|4925.2|135
1633573800000|2021-10-07 02:30:00|4912.9|4900.9|4903.4|4891.4|4913.8|4901.8|4892|4880|44
1633574100000|2021-10-07 02:35:00|4904.4|4892.4|4891.6|4879.6|4905.4|4893.4|4891.5|4879.5|61
1633574400000|2021-10-07 02:40:00|4892.5|4880.5|4887.2|4875.2|4894.5|4882.5|4886.8|4874.8|36
1633574700000|2021-10-07 02:45:00|4887.9|4875.9|4881.8|4869.8|4894.2|4882.2|4881.5|4869.5|39
1633575000000|2021-10-07 02:50:00|4882.1|4870.1|4891.5|4879.5|4894|4882|4882.1|4870.1|15
1633575300000|2021-10-07 02:55:00|4891.3|4879.3|4899|4887|4899.3|4887.3|4888.3|4876.3|5
1633575600000|2021-10-07 03:00:00|4898.8|4886.8|4899.7|4887.7|4902.3|4890.3|4896|4884|4
1633575900000|2021-10-07 03:05:00|4900.2|4888.2|4890.5|4878.5|4900.2|4888.2|4888|4876|1
1633576200000|2021-10-07 03:10:00|4889.9|4877.9|4894|4882|4894|4882|4885.8|4873.8|0
1633576500000|2021-10-07 03:15:00|4893.8|4881.8|4890.7|4878.7|4894.3|4882.3|4889.7|4877.7|0
1633576800000|2021-10-07 03:20:00|4890.5|4878.5|4892.4|4880.4|4894.4|4882.4|4888.7|4876.7|1
1633577100000|2021-10-07 03:25:00|4892.9|4880.9|4893.9|4881.9|4895.7|4883.7|4891.7|4879.7|0
1633577400000|2021-10-07 03:30:00|4893.4|4881.4|4892.6|4880.6|4895.7|4883.7|4892.6|4880.6|1
1633577700000|2021-10-07 03:35:00|4891.9|4879.9|4889|4877|4891.9|4879.9|4885.9|4873.9|25
1633578000000|2021-10-07 03:40:00|4889.3|4877.3|4893.6|4881.6|4895.6|4883.6|4889.2|4877.2|4
1633578300000|2021-10-07 03:45:00|4893.1|4881.1|4894.9|4882.9|4895.1|4883.1|4891.9|4879.9|1
1633578600000|2021-10-07 03:50:00|4894.5|4882.5|4898.4|4886.4|4898.9|4886.9|4894|4882|0
1633578900000|2021-10-07 03:55:00|4898.2|4886.2|4897.1|4885.1|4898.9|4886.9|4896.9|4884.9|5
1633579200000|2021-10-07 04:00:00|4897.4|4885.4|4899.6|4887.6|4900.9|4888.9|4897.1|4885.1|0
1633579500000|2021-10-07 04:05:00|4900.1|4888.1|4896.1|4884.1|4900.6|4888.6|4884.8|4872.8|21
1633579800000|2021-10-07 04:10:00|4895.9|4883.9|4904.4|4892.4|4905.1|4893.1|4894.6|4882.6|5
1633580100000|2021-10-07 04:15:00|4904.2|4892.2|4903.9|4891.9|4904.8|4892.8|4903.2|4891.2|3
1633580400000|2021-10-07 04:20:00|4903.7|4891.7|4898.7|4886.7|4904.1|4892.1|4898.4|4886.4|7
1633580700000|2021-10-07 04:25:00|4899.7|4887.7|4901.6|4889.6|4903.4|4891.4|4899.2|4887.2|3
1633588200000|2021-10-07 06:30:00|4905.5|4893.5|4900.6|4888.6|4910.3|4898.3|4900|4888|75
1633588500000|2021-10-07 06:35:00|4900.8|4888.8|4902.3|4890.3|4904|4892|4896.3|4884.3|8
1633588800000|2021-10-07 06:40:00|4904|4892|4898.3|4886.3|4904.5|4892.5|4897.8|4885.8|0
1633589100000|2021-10-07 06:45:00|4897.8|4885.8|4892.8|4880.8|4900.3|4888.3|4892.1|4880.1|41
1633589400000|2021-10-07 06:50:00|4892.3|4880.3|4899.8|4887.8|4900.3|4888.3|4892.3|4880.3|41
1633589700000|2021-10-07 06:55:00|4899.5|4887.5|4896.6|4884.6|4899.5|4887.5|4893.4|4881.4|20
1633590000000|2021-10-07 07:00:00|4896.3|4884.3|4896.3|4884.3|4898.1|4886.1|4894.2|4882.2|7
1633590300000|2021-10-07 07:05:00|4896.1|4884.1|4896.6|4884.6|4896.8|4884.8|4892.1|4880.1|18
1633590600000|2021-10-07 07:10:00|4897.1|4885.1|4900.9|4888.9|4905.6|4893.6|4896.1|4884.1|83
1633590900000|2021-10-07 07:15:00|4901.1|4889.1|4902.8|4890.8|4908.1|4896.1|4900.9|4888.9|48
1633591200000|2021-10-07 07:20:00|4902.3|4890.3|4902.1|4890.1|4904.6|4892.6|4900.8|4888.8|1
1633591500000|2021-10-07 07:25:00|4901.8|4889.8|4896.1|4884.1|4901.8|4889.8|4895.1|4883.1|18
1633591800000|2021-10-07 07:30:00|4896.8|4884.8|4890.9|4878.9|4897.1|4885.1|4887.7|4875.7|17
1633592100000|2021-10-07 07:35:00|4890.4|4878.4|4889.1|4877.1|4891.1|4879.1|4887.7|4875.7|19
1633592400000|2021-10-07 07:40:00|4889.3|4877.3|4885.1|4873.1|4894.1|4882.1|4882.7|4870.7|53
1633592700000|2021-10-07 07:45:00|4885.6|4873.6|4894.1|4882.1|4897.1|4885.1|4883.2|4871.2|1
1633593000000|2021-10-07 07:50:00|4893.5|4881.5|4896.1|4884.1|4902.6|4890.6|4893.1|4881.1|0
1633593300000|2021-10-07 07:55:00|4895.6|4883.6|4897.1|4885.1|4897.1|4885.1|4892.6|4880.6|3
1633593600000|2021-10-07 08:00:00|4896.1|4884.1|4896|4884|4900.8|4888.8|4894.1|4882.1|22
1633593900000|2021-10-07 08:05:00|4896.3|4884.3|4893.5|4881.5|4897.5|4885.5|4893|4881|19
1633594200000|2021-10-07 08:10:00|4893.8|4881.8|4891.3|4879.3|4894.3|4882.3|4890.5|4878.5|21
1633594500000|2021-10-07 08:15:00|4892|4880|4891.2|4879.2|4895.5|4883.5|4889|4877|4
1633594800000|2021-10-07 08:20:00|4890.3|4878.3|4894.7|4882.7|4897.7|4885.7|4890.2|4878.2|7
1633595100000|2021-10-07 08:25:00|4895.2|4883.2|4924.7|4912.7|4925.7|4913.7|4893.7|4881.7|80
1633595400000|2021-10-07 08:30:00|4925.2|4913.2|4918.9|4906.9|4925.2|4913.2|4910.7|4898.7|16
1633595700000|2021-10-07 08:35:00|4918.4|4906.4|4916.2|4904.2|4920.8|4908.8|4914.9|4902.9|13
1633596000000|2021-10-07 08:40:00|4916.5|4904.5|4930.3|4918.3|4931.4|4919.4|4914.1|4902.1|40
1633596300000|2021-10-07 08:45:00|4930.1|4918.1|4926.9|4914.9|4935.4|4923.4|4923.9|4911.9|70
1633596600000|2021-10-07 08:50:00|4927.2|4915.2|4931.5|4919.5|4937.4|4925.4|4927.2|4915.2|163
1633596900000|2021-10-07 08:55:00|4931.3|4919.3|4934.5|4922.5|4936.5|4924.5|4929.3|4917.3|14
1633597200000|2021-10-07 09:00:00|4933.3|4921.3|4928|4916|4933.3|4921.3|4927.5|4915.5|7
1633597500000|2021-10-07 09:05:00|4927.7|4915.7|4922.2|4910.2|4928.5|4916.5|4917|4905|7
1633597800000|2021-10-07 09:10:00|4925.4|4913.4|4923.7|4911.7|4929.2|4917.2|4921.4|4909.4|7
1633598100000|2021-10-07 09:15:00|4923.4|4911.4|4922.5|4910.5|4929.1|4917.1|4921.2|4909.2|11
1633598400000|2021-10-07 09:20:00|4923.1|4911.1|4928.1|4916.1|4929.1|4917.1|4922.4|4910.4|14
1633598700000|2021-10-07 09:25:00|4928.6|4916.6|4923.5|4911.5|4931.1|4919.1|4923.5|4911.5|20
1633599000000|2021-10-07 09:30:00|4924.5|4912.5|4929.2|4917.2|4930.2|4918.2|4923.2|4911.2|54
1633599300000|2021-10-07 09:35:00|4931.2|4919.2|4930.2|4918.2|4932.2|4920.2|4926.4|4914.4|49
1633599600000|2021-10-07 09:40:00|4930.4|4918.4|4927.7|4915.7|4931.5|4919.5|4924.8|4912.8|55
1633599900000|2021-10-07 09:45:00|4927.4|4915.4|4924.6|4912.6|4930.9|4918.9|4924.4|4912.4|46
1633600200000|2021-10-07 09:50:00|4924.4|4912.4|4923.6|4911.6|4926.5|4914.5|4923.6|4911.6|108
1633600500000|2021-10-07 09:55:00|4924.1|4912.1|4920.5|4908.5|4925.2|4913.2|4920.5|4908.5|112
1633660200000|2021-10-08 02:30:00|4976.4|4964.4|4940.5|4928.5|4977.1|4965.1|4929.5|4917.5|160
1633660500000|2021-10-08 02:35:00|4939.3|4927.3|4905.5|4893.5|4940.8|4928.8|4905|4893|135
1633660800000|2021-10-08 02:40:00|4905|4893|4875.8|4863.8|4905.5|4893.5|4871.8|4859.8|193
1633661100000|2021-10-08 02:45:00|4875.3|4863.3|4899.1|4887.1|4905.3|4893.3|4875|4863|115
1633661400000|2021-10-08 02:50:00|4898.8|4886.8|4896.6|4884.6|4900.8|4888.8|4885.3|4873.3|38
1633661700000|2021-10-08 02:55:00|4896.3|4884.3|4891.1|4879.1|4896.6|4884.6|4883.1|4871.1|48
1633662000000|2021-10-08 03:00:00|4890.5|4878.5|4892.8|4880.8|4893.9|4881.9|4880.2|4868.2|68
1633662300000|2021-10-08 03:05:00|4892.6|4880.6|4881.5|4869.5|4900.7|4888.7|4880.5|4868.5|133
1633662600000|2021-10-08 03:10:00|4881|4869|4886.2|4874.2|4886.5|4874.5|4874.3|4862.3|73
1633662900000|2021-10-08 03:15:00|4886.7|4874.7|4882.3|4870.3|4887.7|4875.7|4877.8|4865.8|15
1633663200000|2021-10-08 03:20:00|4882.5|4870.5|4888.8|4876.8|4896.8|4884.8|4880.9|4868.9|64
1633663500000|2021-10-08 03:25:00|4888.3|4876.3|4888.3|4876.3|4891.3|4879.3|4883.3|4871.3|1
1633663800000|2021-10-08 03:30:00|4889.3|4877.3|4895.3|4883.3|4896.8|4884.8|4889.3|4877.3|0
1633664100000|2021-10-08 03:35:00|4895|4883|4899.1|4887.1|4900.1|4888.1|4894.6|4882.6|13
1633664400000|2021-10-08 03:40:00|4899.3|4887.3|4896.6|4884.6|4899.8|4887.8|4895.1|4883.1|0
1633664700000|2021-10-08 03:45:00|4897.1|4885.1|4890.5|4878.5|4899.1|4887.1|4889|4877|7
1633665000000|2021-10-08 03:50:00|4890.2|4878.2|4895.8|4883.8|4897.3|4885.3|4889.7|4877.7|1
1633665300000|2021-10-08 03:55:00|4895.3|4883.3|4903|4891|4903.5|4891.5|4893.8|4881.8|6
1633665600000|2021-10-08 04:00:00|4902.5|4890.5|4911|4899|4912|4900|4899.3|4887.3|21
1633665900000|2021-10-08 04:05:00|4910.8|4898.8|4911.8|4899.8|4915|4903|4910.3|4898.3|3
1633666200000|2021-10-08 04:10:00|4912|4900|4916.7|4904.7|4916.7|4904.7|4911.8|4899.8|0
1633666500000|2021-10-08 04:15:00|4916.5|4904.5|4909.3|4897.3|4920.5|4908.5|4906|4894|91
1633666800000|2021-10-08 04:20:00|4908.8|4896.8|4905.5|4893.5|4910.8|4898.8|4898.3|4886.3|53
1633667100000|2021-10-08 04:25:00|4905.3|4893.3|4911.5|4899.5|4914|4902|4903|4891|6
1633674600000|2021-10-08 06:30:00|4923.2|4911.2|4938.9|4926.9|4945.9|4933.9|4922.2|4910.2|93
1633674900000|2021-10-08 06:35:00|4938.6|4926.6|4930.3|4918.3|4938.6|4926.6|4929.6|4917.6|4
1633675200000|2021-10-08 06:40:00|4930.2|4918.2|4929.9|4917.9|4930.2|4918.2|4924.1|4912.1|7
1633675500000|2021-10-08 06:45:00|4930.1|4918.1|4943|4931|4944.8|4932.8|4930.1|4918.1|103
1633675800000|2021-10-08 06:50:00|4943.3|4931.3|4947|4935|4947.7|4935.7|4936|4924|66
1633676100000|2021-10-08 06:55:00|4947.5|4935.5|4952.5|4940.5|4953.2|4941.2|4942.3|4930.3|109
1633676400000|2021-10-08 07:00:00|4952.7|4940.7|4961.3|4949.3|4975.5|4963.5|4952.5|4940.5|84
1633676700000|2021-10-08 07:05:00|4961.5|4949.5|4971.5|4959.5|4972.2|4960.2|4961.3|4949.3|56
1633677000000|2021-10-08 07:10:00|4971.7|4959.7|4960.4|4948.4|4972|4960|4955.2|4943.2|80
1633677300000|2021-10-08 07:15:00|4961.4|4949.4|4963.3|4951.3|4968.1|4956.1|4959.1|4947.1|24
1633677600000|2021-10-08 07:20:00|4962.9|4950.9|4968.1|4956.1|4968.1|4956.1|4959.4|4947.4|6
1633677900000|2021-10-08 07:25:00|4967.1|4955.1|4959.9|4947.9|4970.1|4958.1|4959.4|4947.4|1
1633678200000|2021-10-08 07:30:00|4959.4|4947.4|4968.3|4956.3|4968.3|4956.3|4959.4|4947.4|0
1633678500000|2021-10-08 07:35:00|4967.8|4955.8|4964.1|4952.1|4968.3|4956.3|4959.3|4947.3|6
1633678800000|2021-10-08 07:40:00|4963.8|4951.8|4966|4954|4969.1|4957.1|4963.6|4951.6|1
1633679100000|2021-10-08 07:45:00|4965.3|4953.3|4976|4964|4978|4966|4964.6|4952.6|22
1633679400000|2021-10-08 07:50:00|4976.8|4964.8|4976.7|4964.7|4981.5|4969.5|4972.8|4960.8|6
1633679700000|2021-10-08 07:55:00|4977|4965|4978.5|4966.5|4979.2|4967.2|4971.2|4959.2|4
1633680000000|2021-10-08 08:00:00|4978.7|4966.7|4980.8|4968.8|4987.7|4975.7|4975.8|4963.8|25
1633680300000|2021-10-08 08:05:00|4980.6|4968.6|4987.1|4975.1|4987.1|4975.1|4979.8|4967.8|22
1633680600000|2021-10-08 08:10:00|4987.4|4975.4|5008.9|4996.9|5019.4|5007.4|4987.4|4975.4|87
1633680900000|2021-10-08 08:15:00|5009.9|4997.9|5003.8|4991.8|5014.3|5002.3|5003.8|4991.8|11
1633681200000|2021-10-08 08:20:00|5004.3|4992.3|5009.6|4997.6|5014.6|5002.6|5003.8|4991.8|21
1633681500000|2021-10-08 08:25:00|5009.3|4997.3|5009.8|4997.8|5012|5000|5007.6|4995.6|10
1633681800000|2021-10-08 08:30:00|5009.5|4997.5|5016.3|5004.3|5023.8|5011.8|5009.5|4997.5|15
1633682100000|2021-10-08 08:35:00|5016.5|5004.5|5011|4999|5027.5|5015.5|5010|4998|95
1633682400000|2021-10-08 08:40:00|5010|4998|5003.1|4991.1|5012.4|5000.4|5000.4|4988.4|95
1633682700000|2021-10-08 08:45:00|5003.6|4991.6|5013.6|5001.6|5017.4|5005.4|5003.4|4991.4|18
1633683000000|2021-10-08 08:50:00|5014.4|5002.4|5004.1|4992.1|5017.1|5005.1|5004.1|4992.1|13
1633683300000|2021-10-08 08:55:00|5004.9|4992.9|5011.4|4999.4|5015.1|5003.1|5004.4|4992.4|12
1633683600000|2021-10-08 09:00:00|5011.6|4999.6|5004.9|4992.9|5012.9|5000.9|5003.1|4991.1|11
1633683900000|2021-10-08 09:05:00|5005.1|4993.1|5001.6|4989.6|5007.4|4995.4|5000.6|4988.6|2
1633684200000|2021-10-08 09:10:00|5001.3|4989.3|4996.1|4984.1|5001.3|4989.3|4992.6|4980.6|13
1633684500000|2021-10-08 09:15:00|4996.4|4984.4|4997.1|4985.1|4998.9|4986.9|4994.6|4982.6|7
1633684800000|2021-10-08 09:20:00|4996.8|4984.8|4997.3|4985.3|5007|4995|4996.6|4984.6|11
1633685100000|2021-10-08 09:25:00|4997.6|4985.6|5007.3|4995.3|5015.8|5003.8|4997.3|4985.3|7
1633685400000|2021-10-08 09:30:00|5007.8|4995.8|5010.3|4998.3|5019.8|5007.8|5006|4994|13
1633685700000|2021-10-08 09:35:00|5010.8|4998.8|5021.5|5009.5|5023.5|5011.5|5010.5|4998.5|26
1633686000000|2021-10-08 09:40:00|5021.7|5009.7|5031.9|5019.9|5039.7|5027.7|5021.2|5009.2|37
1633686300000|2021-10-08 09:45:00|5031.6|5019.6|5036.6|5024.6|5046.1|5034.1|5031.2|5019.2|159
1633686600000|2021-10-08 09:50:00|5036.1|5024.1|5041.8|5029.8|5042.4|5030.4|5034.1|5022.1|14
1633686900000|2021-10-08 09:55:00|5041.3|5029.3|5034.1|5022.1|5042.8|5030.8|5031.8|5019.8|323
1633919400000|2021-10-11 02:30:00|4976|4964|4992.1|4980.1|5003.6|4991.6|4966.5|4954|62
1633919700000|2021-10-11 02:35:00|4991.8|4979.8|4994.9|4982.9|5003.9|4991.9|4989.7|4977.7|40
1633920000000|2021-10-11 02:40:00|4994.7|4982.7|5005.4|4993.4|5009.7|4997.7|4993.6|4981.6|26
1633920300000|2021-10-11 02:45:00|5005.6|4993.6|5004.9|4992.9|5008.9|4996.9|4996.6|4984.6|7
1633920600000|2021-10-11 02:50:00|5005.1|4993.1|5025.3|5013.3|5029.1|5017.1|5005.1|4993.1|101
1633920900000|2021-10-11 02:55:00|5026.3|5014.3|5017.4|5005.4|5032.4|5020.4|5010.4|4998.4|63
1633921200000|2021-10-11 03:00:00|5017.9|5005.9|5000.4|4988.4|5018.9|5006.9|5000.2|4988.2|12
1633921500000|2021-10-11 03:05:00|5000.6|4988.6|4996.9|4984.9|5007.4|4995.4|4991.6|4979.6|28
1633921800000|2021-10-11 03:10:00|4996.4|4984.4|4992.8|4980.8|5005.4|4993.4|4992|4980|0
1633922100000|2021-10-11 03:15:00|4993.6|4981.6|4995.3|4983.3|4996.8|4984.8|4987.7|4975.7|63
1633922400000|2021-10-11 03:20:00|4995.8|4983.8|5008|4996|5010.5|4998.5|4994.8|4982.8|33
1633922700000|2021-10-11 03:25:00|5007.2|4995.2|4998.7|4986.7|5013.1|5001.1|4998.2|4986.2|2
1633923000000|2021-10-11 03:30:00|4999.7|4987.7|4998|4986|4999.7|4987.7|4993.7|4981.7|5
1633923300000|2021-10-11 03:35:00|4997.5|4985.5|4995|4983|5004.5|4992.5|4994|4982|3
1633923600000|2021-10-11 03:40:00|4994.8|4982.8|4999.2|4987.2|4999.2|4987.2|4993.8|4981.8|11
1633923900000|2021-10-11 03:45:00|5000.8|4988.8|5002.1|4990.1|5005.7|4993.7|5000.8|4988.8|16
1633924200000|2021-10-11 03:50:00|5001.8|4989.8|4996.5|4984.5|5005.8|4993.8|4994.5|4982.5|10
1633924500000|2021-10-11 03:55:00|4996.7|4984.7|4998.9|4986.9|4999.7|4987.7|4995.2|4983.2|9
1633924800000|2021-10-11 04:00:00|4998.4|4986.4|5004.9|4992.9|5009.4|4997.4|4998.4|4986.4|6
1633925100000|2021-10-11 04:05:00|5003.5|4991.5|5000.3|4988.3|5004.4|4992.4|4998.7|4986.7|77
1633925400000|2021-10-11 04:10:00|4999.8|4987.8|5004.8|4992.8|5004.8|4992.8|4993|4981|64
1633925700000|2021-10-11 04:15:00|5004.5|4992.5|4997.2|4985.2|5005.3|4993.3|4996.2|4984.2|33
1633926000000|2021-10-11 04:20:00|4996.7|4984.7|5002.5|4990.5|5004|4992|4996.7|4984.7|10
1633926300000|2021-10-11 04:25:00|5003.5|4991.5|5004.2|4992.2|5006.5|4994.5|4998.2|4986.2|14
1633933800000|2021-10-11 06:30:00|5009.6|4997.6|4993.1|4981.1|5010.8|4998.8|4988.8|4976.8|57
1633934100000|2021-10-11 06:35:00|4993.6|4981.6|4989.3|4977.3|4996.6|4984.6|4986.8|4974.8|30
1633934400000|2021-10-11 06:40:00|4989.8|4977.8|4985|4973|4990.8|4978.8|4984.7|4972.7|133
1633934700000|2021-10-11 06:45:00|4984.2|4972.2|4991.2|4979.2|4991.2|4979.2|4984|4972|56
1633935000000|2021-10-11 06:50:00|4990|4978|4996.7|4984.7|4997.3|4985.3|4986.2|4974.2|23
1633935300000|2021-10-11 06:55:00|4996.5|4984.5|4995.1|4983.1|5000.7|4988.7|4990.4|4978.4|44
1633935600000|2021-10-11 07:00:00|4994.9|4982.9|5006.1|4994.1|5006.6|4994.6|4993.9|4981.9|52
1633935900000|2021-10-11 07:05:00|5006.4|4994.4|5028.1|5016.1|5029.7|5017.7|5006.1|4994.1|61
1633936200000|2021-10-11 07:10:00|5029.6|5017.6|5029.4|5017.4|5035.7|5023.7|5020.5|5008.5|17
1633936500000|2021-10-11 07:15:00|5028.9|5016.9|5022.5|5010.5|5038.8|5026.8|5022.5|5010.5|18
1633936800000|2021-10-11 07:20:00|5022.3|5010.3|5025.8|5013.8|5028.5|5016.5|5022|5010|4
1633937100000|2021-10-11 07:25:00|5026|5014|5025.7|5013.7|5028.5|5016.5|5022.5|5010.5|0
1633937400000|2021-10-11 07:30:00|5025.5|5013.5|5040.3|5028.3|5041|5029|5025|5013|40
1633937700000|2021-10-11 07:35:00|5040.6|5028.6|5035.4|5023.4|5042|5030|5032|5020|78
1633938000000|2021-10-11 07:40:00|5034.9|5022.9|5032.6|5020.6|5035.7|5023.7|5030.4|5018.4|6
1633938300000|2021-10-11 07:45:00|5032.9|5020.9|5028.1|5016.1|5035.6|5023.6|5028.1|5016.1|31
1633938600000|2021-10-11 07:50:00|5028.6|5016.6|5031.1|5019.1|5031.4|5019.4|5027.1|5015.1|1
1633938900000|2021-10-11 07:55:00|5030.6|5018.6|5024.2|5012.2|5030.6|5018.6|5021.1|5009.1|3
1633939200000|2021-10-11 08:00:00|5024.7|5012.7|5025|5013|5028.5|5016.5|5022.5|5010.5|91
1633939500000|2021-10-11 08:05:00|5024.7|5012.7|5015|5003|5026|5014|5013|5001|1
1633939800000|2021-10-11 08:10:00|5014.5|5002.5|5007.8|4995.8|5015.5|5003.5|5001.5|4989.5|7
1633940100000|2021-10-11 08:15:00|5008|4996|5009.3|4997.3|5014.5|5002.5|5008|4996|4
1633940400000|2021-10-11 08:20:00|5009|4997|5007.7|4995.7|5011|4999|5007.7|4995.7|7
1633940700000|2021-10-11 08:25:00|5008.4|4996.4|5009.7|4997.7|5011|4999|5007.2|4995.2|4
1633941000000|2021-10-11 08:30:00|5010|4998|5007|4995|5014.3|5002.3|5007|4995|3
1633941300000|2021-10-11 08:35:00|5007.2|4995.2|5019.2|5007.2|5019.2|5007.2|5007.2|4995.2|0
1633941600000|2021-10-11 08:40:00|5019.5|5007.5|5025.5|5013.5|5026.5|5014.5|5018|5006|17
1633941900000|2021-10-11 08:45:00|5025.2|5013.2|5026|5014|5027.5|5015.5|5023|5011|15
1633942200000|2021-10-11 08:50:00|5026.5|5014.5|5027.5|5015.5|5028.3|5016.3|5025.5|5013.5|6
1633942500000|2021-10-11 08:55:00|5027.8|5015.8|5026.2|5014.2|5030.1|5018.1|5025.5|5013.5|17
1633942800000|2021-10-11 09:00:00|5026.5|5014.5|5024|5012|5029.3|5017.3|5023.5|5011.5|0
1633943100000|2021-10-11 09:05:00|5024.2|5012.2|5025.5|5013.5|5027|5015|5024.2|5012.2|2
1633943400000|2021-10-11 09:10:00|5025.7|5013.7|5026.7|5014.7|5030.2|5018.2|5025.5|5013.5|7
1633943700000|2021-10-11 09:15:00|5027.2|5015.2|5028.2|5016.2|5028.5|5016.5|5026.9|5014.9|41
1633944000000|2021-10-11 09:20:00|5027.4|5015.4|5021.9|5009.9|5030.2|5018.2|5021.6|5009.6|13
1633944300000|2021-10-11 09:25:00|5021.6|5009.6|5021.9|5009.9|5023.2|5011.2|5020.6|5008.6|17
1633944600000|2021-10-11 09:30:00|5021.4|5009.4|5015.7|5003.7|5021.4|5009.4|5013.4|5001.4|5
1633944900000|2021-10-11 09:35:00|5015.2|5003.2|5007.9|4995.9|5015.2|5003.2|5005.9|4993.9|8
1633945200000|2021-10-11 09:40:00|5008.2|4996.2|5014.2|5002.2|5017.9|5005.9|5007.2|4995.2|9
1633945500000|2021-10-11 09:45:00|5013.5|5001.5|5016.9|5004.9|5018.1|5006.1|5011.7|4999.7|31
1633945800000|2021-10-11 09:50:00|5016.7|5004.7|5011|4999|5016.7|5004.7|5006.4|4994.4|26
1633946100000|2021-10-11 09:55:00|5010.7|4998.7|5014|5002|5017.2|5005.2|5009.5|4997.5|53
1634005800000|2021-10-12 02:30:00|4968.5|4956.5|4938.3|4926.3|4973|4961|4937.5|4925.5|239
1634006100000|2021-10-12 02:35:00|4938.5|4926.5|4953.2|4941.2|4954.9|4942.9|4934.6|4922.6|48
1634006400000|2021-10-12 02:40:00|4954.2|4942.2|4957.1|4945.1|4961.5|4949.5|4949.5|4937.5|34
1634006700000|2021-10-12 02:45:00|4956.6|4944.6|4940.3|4928.3|4958.8|4946.8|4930.5|4918.5|94
1634007000000|2021-10-12 02:50:00|4940.8|4928.8|4929.7|4917.7|4951.1|4939.1|4926.6|4914.6|39
1634007300000|2021-10-12 02:55:00|4929.9|4917.9|4940.7|4928.7|4943.3|4931.3|4929.5|4917.5|12
1634007600000|2021-10-12 03:00:00|4941|4929|4945.5|4933.5|4948.7|4936.7|4940|4928|19
1634007900000|2021-10-12 03:05:00|4945.7|4933.7|4940|4928|4949.5|4937.5|4938.5|4926.5|1
1634008200000|2021-10-12 03:10:00|4940.4|4928.4|4943.7|4931.7|4946|4934|4936.5|4924.5|5
1634008500000|2021-10-12 03:15:00|4943.9|4931.9|4945.4|4933.4|4954.2|4942.2|4943.4|4931.4|15
1634008800000|2021-10-12 03:20:00|4945.9|4933.9|4939.4|4927.4|4945.9|4933.9|4938.3|4926.3|1
1634009100000|2021-10-12 03:25:00|4939.2|4927.2|4946.1|4934.1|4947.1|4935.1|4938.1|4926.1|16
1634009400000|2021-10-12 03:30:00|4946.4|4934.4|4951.1|4939.1|4951.9|4939.9|4944.7|4932.7|84
1634009700000|2021-10-12 03:35:00|4951.4|4939.4|4952.3|4940.3|4952.8|4940.8|4950.2|4938.2|26
1634010000000|2021-10-12 03:40:00|4952.8|4940.8|4951.4|4939.4|4952.8|4940.8|4949|4937|22
1634010300000|2021-10-12 03:45:00|4951.7|4939.7|4948.3|4936.3|4954.3|4942.3|4948.3|4936.3|62
1634010600000|2021-10-12 03:50:00|4948.6|4936.6|4944.1|4932.1|4948.8|4936.8|4942.3|4930.3|2
1634010900000|2021-10-12 03:55:00|4943.6|4931.6|4936.3|4924.3|4943.6|4931.6|4934.3|4922.3|0
1634011200000|2021-10-12 04:00:00|4936.5|4924.5|4938.6|4926.6|4940.2|4928.2|4936.3|4924.3|0
1634011500000|2021-10-12 04:05:00|4938.8|4926.8|4940.7|4928.7|4941.7|4929.7|4938.6|4926.6|32
1634011800000|2021-10-12 04:10:00|4940.5|4928.5|4940.7|4928.7|4941.5|4929.5|4939.7|4927.7|3
1634012100000|2021-10-12 04:15:00|4941|4929|4946.4|4934.4|4947.9|4935.9|4940.2|4928.2|51
1634012400000|2021-10-12 04:20:00|4946.6|4934.6|4943.5|4931.5|4948.3|4936.3|4942.8|4930.8|33
1634012700000|2021-10-12 04:25:00|4943|4931|4946.6|4934.6|4950.4|4938.4|4943|4931|15
1634020200000|2021-10-12 06:30:00|4947.8|4935.8|4951.3|4939.3|4953.9|4941.9|4946.3|4934.3|6
1634020500000|2021-10-12 06:35:00|4950.3|4938.3|4942.1|4930.1|4951.3|4939.3|4938.9|4926.9|0
1634020800000|2021-10-12 06:40:00|4941.8|4929.8|4945.7|4933.7|4946.5|4934.5|4934.9|4922.9|12
1634021100000|2021-10-12 06:45:00|4945.2|4933.2|4944.9|4932.9|4952.5|4940.5|4942.7|4930.7|0
1634021400000|2021-10-12 06:50:00|4945.2|4933.2|4949.5|4937.5|4949.5|4937.5|4943.5|4931.5|5
1634021700000|2021-10-12 06:55:00|4949.7|4937.7|4946.6|4934.6|4950|4938|4943.3|4931.3|64
1634022000000|2021-10-12 07:00:00|4946.4|4934.4|4930.9|4918.9|4946.4|4934.4|4929.4|4917.4|48
1634022300000|2021-10-12 07:05:00|4931.2|4919.2|4934.5|4922.5|4937.2|4925.2|4930.2|4918.2|36
1634022600000|2021-10-12 07:10:00|4934.2|4922.2|4932|4920|4937.6|4925.6|4931.8|4919.8|147
1634022900000|2021-10-12 07:15:00|4932.3|4920.3|4908.7|4896.7|4932.3|4920.3|4908.2|4896.2|171
1634023200000|2021-10-12 07:20:00|4909|4897|4911.2|4899.2|4912|4900|4903.1|4891.1|56
1634023500000|2021-10-12 07:25:00|4911.5|4899.5|4914.7|4902.7|4918.3|4906.3|4910.2|4898.2|38
1634023800000|2021-10-12 07:30:00|4914.2|4902.2|4918.5|4906.5|4918.5|4906.5|4913|4901|1
1634024100000|2021-10-12 07:35:00|4919|4907|4920.8|4908.8|4922.8|4910.8|4917.9|4905.9|93
1634024400000|2021-10-12 07:40:00|4920.5|4908.5|4915.4|4903.4|4920.8|4908.8|4913.7|4901.7|20
1634024700000|2021-10-12 07:45:00|4915.7|4903.7|4916.3|4904.3|4919.3|4907.3|4914.5|4902.5|6
1634025000000|2021-10-12 07:50:00|4914.5|4902.5|4913.1|4901.1|4914.5|4902.5|4909.3|4897.3|8
1634025300000|2021-10-12 07:55:00|4913.6|4901.6|4913.1|4901.1|4914.9|4902.9|4910.1|4898.1|100
1634025600000|2021-10-12 08:00:00|4912.7|4900.7|4913.3|4901.3|4920.1|4908.1|4912.1|4900.1|59
1634025900000|2021-10-12 08:05:00|4913.1|4901.1|4913.1|4901.1|4918.3|4906.3|4911.8|4899.8|19
1634026200000|2021-10-12 08:10:00|4912.3|4900.3|4898.5|4886.5|4913.1|4901.1|4898.2|4886.2|63
1634026500000|2021-10-12 08:15:00|4898.4|4886.4|4898.7|4886.7|4899.8|4887.8|4895.1|4883.1|52
1634026800000|2021-10-12 08:20:00|4899|4887|4901.5|4889.5|4902.3|4890.3|4897|4885|144
1634027100000|2021-10-12 08:25:00|4901.2|4889.2|4902.5|4890.5|4903|4891|4898.2|4886.2|55
1634027400000|2021-10-12 08:30:00|4903|4891|4902.6|4890.6|4903.4|4891.4|4899.6|4887.6|69
1634027700000|2021-10-12 08:35:00|4901.6|4889.6|4899.6|4887.6|4905|4893|4899.4|4887.4|51
1634028000000|2021-10-12 08:40:00|4899.8|4887.8|4897.3|4885.3|4904.4|4892.4|4894.8|4882.8|45
1634028300000|2021-10-12 08:45:00|4897.9|4885.9|4901.5|4889.5|4904.3|4892.3|4897.8|4885.8|19
1634028600000|2021-10-12 08:50:00|4901.7|4889.7|4906.3|4894.3|4906.3|4894.3|4901.7|4889.7|110
1634028900000|2021-10-12 08:55:00|4906.1|4894.1|4905.3|4893.3|4910.1|4898.1|4905.3|4893.3|130
1634029200000|2021-10-12 09:00:00|4905.9|4893.9|4901.2|4889.2|4905.9|4893.9|4898|4886|9
1634029500000|2021-10-12 09:05:00|4901.5|4889.5|4913.6|4901.6|4914.9|4902.9|4901.5|4889.5|15
1634029800000|2021-10-12 09:10:00|4913.1|4901.1|4912.6|4900.6|4913.6|4901.6|4909.1|4897.1|13
1634030100000|2021-10-12 09:15:00|4912.8|4900.8|4910.8|4898.8|4914.1|4902.1|4905.1|4893.1|8
1634030400000|2021-10-12 09:20:00|4910.6|4898.6|4912|4900|4914.1|4902.1|4910.3|4898.3|0
1634030700000|2021-10-12 09:25:00|4911.6|4899.6|4918.3|4906.3|4918.8|4906.8|4911|4899|8
1634031000000|2021-10-12 09:30:00|4919.8|4907.8|4915|4903|4924|4912|4913|4901|48
1634031300000|2021-10-12 09:35:00|4914.5|4902.5|4919|4907|4921.5|4909.5|4913|4901|26
1634031600000|2021-10-12 09:40:00|4918|4906|4916|4904|4928.2|4916.2|4915.2|4903.2|97
1634031900000|2021-10-12 09:45:00|4915.7|4903.7|4922.6|4910.6|4923|4911|4915.7|4903.7|31
1634032200000|2021-10-12 09:50:00|4921.6|4909.6|4921.3|4909.3|4925.4|4913.4|4918.5|4906.5|90
1634032500000|2021-10-12 09:55:00|4920.3|4908.3|4912.1|4896.1|4921.3|4909.3|4901.8|4888.7|112
1634092200000|2021-10-13 02:30:00|4841.2|4829.2|4827.1|4815.1|4842|4830|4804|4792|62
1634092500000|2021-10-13 02:35:00|4827.4|4815.4|4840.5|4828.5|4856.7|4844.7|4827.4|4815.4|59
1634092800000|2021-10-13 02:40:00|4840.9|4828.9|4855.4|4843.4|4859.4|4847.4|4836.5|4824.5|47
1634093100000|2021-10-13 02:45:00|4855.9|4843.9|4863.9|4851.9|4867.3|4855.3|4853.8|4841.8|86
1634093400000|2021-10-13 02:50:00|4864.2|4852.2|4882.6|4870.6|4892.2|4880.2|4864.2|4852.2|57
1634093700000|2021-10-13 02:55:00|4882.9|4870.9|4898.6|4886.6|4899.6|4887.6|4881|4869|79
1634094000000|2021-10-13 03:00:00|4898.3|4886.3|4908.2|4896.2|4915.6|4903.6|4894|4882|99
1634094300000|2021-10-13 03:05:00|4908|4896|4911.1|4899.1|4914.2|4902.2|4901.8|4889.8|84
1634094600000|2021-10-13 03:10:00|4910.6|4898.6|4921.9|4909.9|4930.4|4918.4|4910.6|4898.6|18
1634094900000|2021-10-13 03:15:00|4921.4|4909.4|4912.7|4900.7|4925.7|4913.7|4911.4|4899.4|97
1634095200000|2021-10-13 03:20:00|4913.2|4901.2|4914.8|4902.8|4921.2|4909.2|4910.3|4898.3|207
1634095500000|2021-10-13 03:25:00|4914.5|4902.5|4913.5|4901.5|4923.5|4911.5|4912.1|4900.1|124
1634095800000|2021-10-13 03:30:00|4915|4903|4914|4902|4917|4905|4908.3|4896.3|65
1634096100000|2021-10-13 03:35:00|4914.5|4902.5|4914.5|4902.5|4914.5|4902.5|4913.5|4901.5|2
1634096400000|2021-10-13 03:40:00|4914|4902|4905.8|4893.8|4914.5|4902.5|4905.2|4893.2|4
1634096700000|2021-10-13 03:45:00|4906|4894|4906.6|4894.6|4909.3|4897.3|4905.6|4893.6|34
1634097000000|2021-10-13 03:50:00|4906.3|4894.3|4911.3|4899.3|4914.6|4902.6|4906.3|4894.3|8
1634097300000|2021-10-13 03:55:00|4911.8|4899.8|4916.9|4904.9|4918.4|4906.4|4910.3|4898.3|0
1634097600000|2021-10-13 04:00:00|4917.1|4905.1|4936.2|4924.2|4939|4927|4917.1|4905.1|60
1634097900000|2021-10-13 04:05:00|4936|4924|4937.7|4925.7|4938.5|4926.5|4927.7|4915.7|1
1634098200000|2021-10-13 04:10:00|4938|4926|4932.8|4920.8|4938|4926|4930.7|4918.7|93
1634098500000|2021-10-13 04:15:00|4933.1|4921.1|4950.6|4938.6|4950.6|4938.6|4932.6|4920.6|2
1634098800000|2021-10-13 04:20:00|4950.8|4938.8|4953.6|4941.6|4961.6|4949.6|4949.6|4937.6|26
1634099100000|2021-10-13 04:25:00|4954.4|4942.4|4961.4|4949.4|4966.4|4954.4|4953.6|4941.6|68
1634106600000|2021-10-13 06:30:00|4993|4981|5002.5|4990.5|5009|4997|4988.7|4976.7|113
1634106900000|2021-10-13 06:35:00|5002.6|4990.6|5015.9|5003.9|5016.2|5004.2|5002.6|4990.6|91
1634107200000|2021-10-13 06:40:00|5016.2|5004.2|5008.9|4996.9|5021.1|5009.1|5006.9|4994.9|89
1634107500000|2021-10-13 06:45:00|5007.6|4995.6|4982.7|4970.7|5008.9|4996.9|4982.2|4970.2|154
1634107800000|2021-10-13 06:50:00|4982.5|4970.5|4986.2|4974.2|4991.3|4979.3|4969|4957|296
1634108100000|2021-10-13 06:55:00|4986.7|4974.7|4980.4|4968.4|4987.7|4975.7|4980.4|4968.4|45
1634108400000|2021-10-13 07:00:00|4980.9|4968.9|4977.4|4965.4|4985|4973|4974.9|4962.9|45
1634108700000|2021-10-13 07:05:00|4977.9|4965.9|4976|4964|4978.4|4966.4|4971.8|4959.8|2
1634109000000|2021-10-13 07:10:00|4976.5|4964.5|4999.5|4987.5|4999.8|4987.8|4976|4964|109
1634109300000|2021-10-13 07:15:00|4999.3|4987.3|5002.1|4990.1|5009.8|4997.8|4998|4986|46
1634109600000|2021-10-13 07:20:00|5001.8|4989.8|4991.6|4979.6|5006.1|4994.1|4991.1|4979.1|1
1634109900000|2021-10-13 07:25:00|4993.1|4981.1|4998.4|4986.4|4999.9|4987.9|4991.1|4979.1|25
1634110200000|2021-10-13 07:30:00|4998.9|4986.9|4998.4|4986.4|4999.9|4987.9|4993.1|4981.1|0
1634110500000|2021-10-13 07:35:00|4999.2|4987.2|4999.7|4987.7|5002.5|4990.5|4999.2|4987.2|9
1634110800000|2021-10-13 07:40:00|5000.2|4988.2|5001|4989|5001.5|4989.5|4999.2|4987.2|0
1634111100000|2021-10-13 07:45:00|5001.2|4989.2|4995.6|4983.6|5001.9|4989.9|4995.1|4983.1|6
1634111400000|2021-10-13 07:50:00|4996.1|4984.1|4988.2|4976.2|5000.1|4988.1|4985.1|4973.1|8
1634111700000|2021-10-13 07:55:00|4988.5|4976.5|4987.2|4975.2|4990.4|4978.4|4985.7|4973.7|12
1634112000000|2021-10-13 08:00:00|4987|4975|4988.5|4976.5|4989.7|4977.7|4985.7|4973.7|25
1634112300000|2021-10-13 08:05:00|4988|4976|4987.5|4975.5|4988.6|4976.6|4984.5|4972.5|12
1634112600000|2021-10-13 08:10:00|4988|4976|4987.8|4975.8|4993.4|4981.4|4985.8|4973.8|59
1634112900000|2021-10-13 08:15:00|4986.9|4974.9|4991.7|4979.7|4992.1|4980.1|4986.9|4974.9|171
1634113200000|2021-10-13 08:20:00|4992.1|4980.1|4989.7|4977.7|4992.1|4980.1|4988.2|4976.2|0
1634113500000|2021-10-13 08:25:00|4989.9|4977.9|4989.3|4977.3|4992.9|4980.9|4988.1|4976.1|4
1634113800000|2021-10-13 08:30:00|4989.6|4977.6|4996.9|4984.9|4996.9|4984.9|4987.1|4975.1|0
1634114100000|2021-10-13 08:35:00|4997.1|4985.1|4997.6|4985.6|4999.7|4987.7|4995.1|4983.1|7
1634114400000|2021-10-13 08:40:00|4997.9|4985.9|5003.4|4991.4|5003.4|4991.4|4996.9|4984.9|2
1634114700000|2021-10-13 08:45:00|5002.9|4990.9|4996|4984|5004.5|4992.5|4994.5|4982.5|11
1634115000000|2021-10-13 08:50:00|4995.5|4983.5|4993.7|4981.7|4997.5|4985.5|4993.7|4981.7|0
1634115300000|2021-10-13 08:55:00|4993.2|4981.2|4995.3|4983.3|4995.5|4983.5|4992.7|4980.7|4
1634115600000|2021-10-13 09:00:00|4992.1|4980.1|4989.2|4977.2|4992.7|4980.7|4984.7|4972.7|1
1634115900000|2021-10-13 09:05:00|4988.7|4976.7|4989.2|4977.2|4991.7|4979.7|4988.2|4976.2|0
1634116200000|2021-10-13 09:10:00|4989.7|4977.7|4984.3|4972.3|4991|4979|4984.3|4972.3|6
1634116500000|2021-10-13 09:15:00|4984.7|4972.7|4980|4968|4985.3|4973.3|4980|4968|32
1634116800000|2021-10-13 09:20:00|4980.8|4968.8|5027.1|5015.1|5035.2|5023.2|4980.3|4968.3|157
1634117100000|2021-10-13 09:25:00|5028.4|5016.4|5065.4|5053.4|5088.4|5076.4|5024.6|5012.6|146
1634117400000|2021-10-13 09:30:00|5064.6|5052.6|5043.5|5031.5|5064.6|5052.6|5021.2|5009.2|77
1634117700000|2021-10-13 09:35:00|5044.2|5032.2|5055.6|5043.6|5056.3|5044.3|5034.2|5022.2|50
1634118000000|2021-10-13 09:40:00|5057.3|5045.3|5056.7|5044.7|5063.5|5051.5|5044.3|5032.3|153
1634118300000|2021-10-13 09:45:00|5056.5|5044.5|5070.8|5058.8|5071.3|5059.3|5056.5|5044.5|47
1634118600000|2021-10-13 09:50:00|5070.3|5058.3|5061.8|5049.8|5070.6|5058.6|5060.7|5048.7|38
1634118900000|2021-10-13 09:55:00|5061|5049|5069.5|5057.5|5073.5|5060.8|5058.2|5046.2|78
1634178600000|2021-10-14 02:30:00|4902.3|4890.3|4967.9|4955.9|4969.6|4957.6|4897.5|4883.3|375
1634178900000|2021-10-14 02:35:00|4968.4|4956.4|4954.6|4942.6|4969.1|4957.1|4953.6|4941.6|101
1634179200000|2021-10-14 02:40:00|4954.3|4942.3|4944.4|4932.4|4954.3|4942.3|4939.9|4927.9|140
1634179500000|2021-10-14 02:45:00|4944.6|4932.6|4939.6|4927.6|4947.3|4935.3|4938.8|4926.8|31
1634179800000|2021-10-14 02:50:00|4940.1|4928.1|4910.3|4898.3|4943.9|4931.9|4908.1|4896.1|207
1634180100000|2021-10-14 02:55:00|4910.6|4898.6|4929.9|4917.9|4937.4|4925.4|4910.6|4898.6|64
1634180400000|2021-10-14 03:00:00|4930.2|4918.2|4929.9|4917.9|4935.7|4923.7|4915.9|4903.9|56
1634180700000|2021-10-14 03:05:00|4930.1|4918.1|4943.8|4931.8|4944.3|4932.3|4929.9|4917.9|1
1634181000000|2021-10-14 03:10:00|4944.3|4932.3|4935.2|4923.2|4946|4934|4932.5|4920.5|1
1634181300000|2021-10-14 03:15:00|4935.7|4923.7|4953.7|4941.7|4958.7|4946.7|4935.2|4923.2|5
1634181600000|2021-10-14 03:20:00|4953.5|4941.5|4950.2|4938.2|4958.3|4946.3|4945.7|4933.7|0
1634181900000|2021-10-14 03:25:00|4950|4938|4962.1|4950.1|4966.1|4954.1|4949.2|4937.2|1
1634182200000|2021-10-14 03:30:00|4961.6|4949.6|4953.5|4941.5|4964.5|4952.5|4949.1|4937.1|3
1634182500000|2021-10-14 03:35:00|4953.3|4941.3|4955.9|4943.9|4956.9|4944.9|4951.4|4939.4|0
1634182800000|2021-10-14 03:40:00|4956.1|4944.1|4955.2|4943.2|4957.8|4945.8|4953.8|4941.8|2
1634183100000|2021-10-14 03:45:00|4954.7|4942.7|4960.2|4948.2|4962.7|4950.7|4954.6|4942.6|1
1634183400000|2021-10-14 03:50:00|4960.6|4948.6|4956.4|4944.4|4960.6|4948.6|4953.5|4941.5|3
1634183700000|2021-10-14 03:55:00|4955.7|4943.7|4953|4941|4958.5|4946.5|4952.5|4940.5|12
1634184000000|2021-10-14 04:00:00|4952.9|4940.9|4938.9|4926.9|4956.4|4944.4|4930.5|4918.5|9
1634184300000|2021-10-14 04:05:00|4938.4|4926.4|4935.2|4923.2|4944.2|4932.2|4932.2|4920.2|78
1634184600000|2021-10-14 04:10:00|4934.9|4922.9|4936.7|4924.7|4936.7|4924.7|4932.4|4920.4|36
1634184900000|2021-10-14 04:15:00|4936.2|4924.2|4936.7|4924.7|4939.7|4927.7|4935.2|4923.2|23
1634185200000|2021-10-14 04:20:00|4937.2|4925.2|4935.8|4923.8|4938|4926|4935.7|4923.7|58
1634185500000|2021-10-14 04:25:00|4936.2|4924.2|4945.7|4933.7|4945.7|4933.7|4935|4923|24
1634193000000|2021-10-14 06:30:00|4931.2|4919.2|4938.3|4926.3|4942.3|4930.3|4928.3|4916.3|8
1634193300000|2021-10-14 06:35:00|4938.6|4926.6|4929.8|4917.8|4941.6|4929.6|4929.6|4917.6|22
1634193600000|2021-10-14 06:40:00|4929.6|4917.6|4935.8|4923.8|4937.7|4925.7|4921.7|4909.7|90
1634193900000|2021-10-14 06:45:00|4936.3|4924.3|4928.8|4916.8|4940.6|4928.6|4924.8|4912.8|6
1634194200000|2021-10-14 06:50:00|4928.5|4916.5|4934.3|4922.3|4937.8|4925.8|4926.3|4914.3|2
1634194500000|2021-10-14 06:55:00|4934|4922|4929.6|4917.6|4937.8|4925.8|4927.1|4915.1|4
1634194800000|2021-10-14 07:00:00|4929.4|4917.4|4932.6|4920.6|4937.6|4925.6|4928.6|4916.6|0
1634195100000|2021-10-14 07:05:00|4932.1|4920.1|4949.4|4937.4|4953.1|4941.1|4931.6|4919.6|3
1634195400000|2021-10-14 07:10:00|4949.6|4937.6|4940.6|4928.6|4950.9|4938.9|4937.1|4925.1|37
1634195700000|2021-10-14 07:15:00|4940.4|4928.4|4943.4|4931.4|4951.7|4939.7|4939.9|4927.9|235
1634196000000|2021-10-14 07:20:00|4942.4|4930.4|4962.9|4950.9|4964.2|4952.2|4942.4|4930.4|2
1634196300000|2021-10-14 07:25:00|4963.1|4951.1|4963.5|4951.5|4978.9|4966.9|4959.6|4947.6|11
1634196600000|2021-10-14 07:30:00|4963|4951|4951.9|4939.9|4964.2|4952.2|4949.5|4937.5|34
1634196900000|2021-10-14 07:35:00|4951.7|4939.7|4954.5|4942.5|4955.5|4943.5|4947.2|4935.2|46
1634197200000|2021-10-14 07:40:00|4954.3|4942.3|4954.5|4942.5|4955.8|4943.8|4951.8|4939.8|8
1634197500000|2021-10-14 07:45:00|4955|4943|4949.3|4937.3|4959.2|4947.2|4948.6|4936.6|14
1634197800000|2021-10-14 07:50:00|4949.1|4937.1|4953.3|4941.3|4954.1|4942.1|4944|4932|6
1634198100000|2021-10-14 07:55:00|4952.6|4940.6|4954.3|4942.3|4957.1|4945.1|4950.3|4938.3|0
1634198400000|2021-10-14 08:00:00|4954.1|4942.1|4951.8|4939.8|4954.4|4942.4|4951.3|4939.3|7
1634198700000|2021-10-14 08:05:00|4951.3|4939.3|4938.1|4926.1|4951.3|4939.3|4932.1|4920.1|3
1634199000000|2021-10-14 08:10:00|4938.4|4926.4|4938.7|4926.7|4940.1|4928.1|4937.2|4925.2|0
1634199300000|2021-10-14 08:15:00|4938.2|4926.2|4933.2|4921.2|4940.2|4928.2|4930.2|4918.2|0
1634199600000|2021-10-14 08:20:00|4933.7|4921.7|4933|4921|4937.2|4925.2|4930.2|4918.2|4
1634199900000|2021-10-14 08:25:00|4932.2|4920.2|4934.2|4922.2|4937.7|4925.7|4922.9|4910.9|47
1634200200000|2021-10-14 08:30:00|4933.9|4921.9|4938.7|4926.7|4941.2|4929.2|4932.4|4920.4|0
1634200500000|2021-10-14 08:35:00|4938.2|4926.2|4942.7|4930.7|4942.7|4930.7|4932.2|4920.2|3
1634200800000|2021-10-14 08:40:00|4942.5|4930.5|4938.3|4926.3|4943.3|4931.3|4926.2|4914.2|34
1634201100000|2021-10-14 08:45:00|4937.8|4925.8|4915|4903|4938.3|4926.3|4913.8|4901.8|42
1634201400000|2021-10-14 08:50:00|4915.2|4903.2|4915.5|4903.5|4917.2|4905.2|4910.3|4898.3|85
1634201700000|2021-10-14 08:55:00|4916|4904|4918.3|4906.3|4919.5|4907.5|4914.7|4902.7|27
1634202000000|2021-10-14 09:00:00|4918.8|4906.8|4923.1|4911.1|4923.1|4911.1|4917.3|4905.3|9
1634202300000|2021-10-14 09:05:00|4924|4912|4926.1|4914.1|4930.6|4918.6|4924|4912|5
1634202600000|2021-10-14 09:10:00|4925.9|4913.9|4936.4|4924.4|4937.4|4925.4|4924.3|4912.3|27
1634202900000|2021-10-14 09:15:00|4935.6|4923.6|4940.4|4928.4|4943.4|4931.4|4934.8|4922.8|9
1634203200000|2021-10-14 09:20:00|4940.6|4928.6|4939.9|4927.9|4944.1|4932.1|4939.9|4927.9|3
1634203500000|2021-10-14 09:25:00|4940.4|4928.4|4941.6|4929.6|4949.6|4937.6|4940.4|4928.4|71
1634203800000|2021-10-14 09:30:00|4941.2|4929.2|4935.4|4923.4|4943.6|4931.6|4932.7|4920.7|7
1634204100000|2021-10-14 09:35:00|4935.9|4923.9|4932.9|4920.9|4939.4|4927.4|4930.4|4918.4|19
1634204400000|2021-10-14 09:40:00|4932.5|4920.5|4932|4920|4934.7|4922.7|4929.2|4917.2|13
1634204700000|2021-10-14 09:45:00|4931.9|4919.9|4936|4924|4942.5|4930.5|4930.5|4918.5|24
1634205000000|2021-10-14 09:50:00|4934|4922|4933.7|4921.7|4937.5|4925.5|4929.9|4917.9|28
1634205300000|2021-10-14 09:55:00|4934.5|4922.5|4929|4917|4937.3|4925.3|4925.5|4913.5|228
1634265000000|2021-10-15 02:30:00|4957.6|4945.6|4954.1|4942.1|4969.3|4957.3|4949.6|4937.6|41
1634265300000|2021-10-15 02:35:00|4953.6|4941.6|4944|4932|4954.1|4942.1|4939.6|4927.6|104
1634265600000|2021-10-15 02:40:00|4944.5|4932.5|4941.5|4929.5|4949.7|4937.7|4935.5|4923.5|75
1634265900000|2021-10-15 02:45:00|4941.8|4929.8|4945.8|4933.8|4949.3|4937.3|4936.3|4924.3|11
1634266200000|2021-10-15 02:50:00|4945.5|4933.5|4931.8|4919.8|4945.5|4933.5|4929.4|4917.4|190
1634266500000|2021-10-15 02:55:00|4931.9|4919.9|4942.6|4930.6|4947.8|4935.8|4931.8|4919.8|69
1634266800000|2021-10-15 03:00:00|4942.2|4930.2|4946.9|4934.9|4948.9|4936.9|4942.2|4930.2|27
1634267100000|2021-10-15 03:05:00|4947.2|4935.2|4945.9|4933.9|4948.4|4936.4|4936|4924|71
1634267400000|2021-10-15 03:10:00|4946|4934|4954.2|4942.2|4955.4|4943.4|4946|4934|46
1634267700000|2021-10-15 03:15:00|4954.5|4942.5|4963.6|4951.6|4964.1|4952.1|4954.5|4942.5|104
1634268000000|2021-10-15 03:20:00|4963.7|4951.7|4980.4|4968.4|4981.4|4969.4|4963.2|4951.2|71
1634268300000|2021-10-15 03:25:00|4980.9|4968.9|4983.5|4971.5|4988.5|4976.5|4979.5|4967.5|65
1634268600000|2021-10-15 03:30:00|4983.8|4971.8|4977.5|4965.5|4983.8|4971.8|4976.1|4964.1|27
1634268900000|2021-10-15 03:35:00|4977.3|4965.3|4969.3|4957.3|4980|4968|4969.3|4957.3|5
1634269200000|2021-10-15 03:40:00|4968.6|4956.6|4975.8|4963.8|4978.1|4966.1|4968.6|4956.6|8
1634269500000|2021-10-15 03:45:00|4975.4|4963.4|4977.1|4965.1|4977.3|4965.3|4973.9|4961.9|1
1634269800000|2021-10-15 03:50:00|4976.8|4964.8|4979.6|4967.6|4981.8|4969.8|4976.3|4964.3|10
1634270100000|2021-10-15 03:55:00|4979.3|4967.3|4980.4|4968.4|4981.6|4969.6|4974.4|4962.4|25
1634270400000|2021-10-15 04:00:00|4980.9|4968.9|4977.4|4965.4|4980.9|4968.9|4976.4|4964.4|0
1634270700000|2021-10-15 04:05:00|4977.7|4965.7|4980.2|4968.2|4981.6|4969.6|4977.4|4965.4|14
1634271000000|2021-10-15 04:10:00|4979.9|4967.9|4978.2|4966.2|4980.2|4968.2|4978.2|4966.2|1
1634271300000|2021-10-15 04:15:00|4976.9|4964.9|4977.8|4965.8|4977.9|4965.9|4976.8|4964.8|1
1634271600000|2021-10-15 04:20:00|4978.5|4966.5|4974.8|4962.8|4978.7|4966.7|4970|4958|0
1634271900000|2021-10-15 04:25:00|4974.7|4962.7|4970.8|4958.8|4976.3|4964.3|4970|4958|0
1634279400000|2021-10-15 06:30:00|4980.3|4968.3|4989.3|4977.3|4991.1|4979.1|4980.3|4968.3|198
1634279700000|2021-10-15 06:35:00|4989.8|4977.8|4995.1|4983.1|4995.8|4983.8|4989|4977|331
1634280000000|2021-10-15 06:40:00|4995.8|4983.8|4989.7|4977.7|4995.8|4983.8|4986.2|4974.2|41
1634280300000|2021-10-15 06:45:00|4989.2|4977.2|4988.6|4976.6|4994.2|4982.2|4986.4|4974.4|127
1634280600000|2021-10-15 06:50:00|4989.1|4977.1|4998.9|4986.9|4999.7|4987.7|4988.1|4976.1|107
1634280900000|2021-10-15 06:55:00|4999.2|4987.2|5001.3|4989.3|5001.8|4989.8|4995.2|4983.2|151
1634281200000|2021-10-15 07:00:00|5000.8|4988.8|5009.1|4997.1|5009.7|4997.7|5000.8|4988.8|25
1634281500000|2021-10-15 07:05:00|5009.6|4997.6|5008.1|4996.1|5009.6|4997.6|5005.3|4993.3|25
1634281800000|2021-10-15 07:10:00|5008.3|4996.3|5012|5000|5012|5000|5007.5|4995.5|105
1634282100000|2021-10-15 07:15:00|5011.8|4999.8|5008|4996|5011.8|4999.8|5006.1|4994.1|12
1634282400000|2021-10-15 07:20:00|5008.5|4996.5|5003.3|4991.3|5011|4999|5003|4991|29
1634282700000|2021-10-15 07:25:00|5003.7|4991.7|5009.1|4997.1|5010.1|4998.1|5002.8|4990.8|429
1634283000000|2021-10-15 07:30:00|5008.8|4996.8|5015.8|5003.8|5017.9|5005.9|5008.8|4996.8|16
1634283300000|2021-10-15 07:35:00|5015.9|5003.9|5011.1|4999.1|5019.9|5007.9|5010.7|4998.7|8
1634283600000|2021-10-15 07:40:00|5011.2|4999.2|5007.9|4995.9|5014.1|5002.1|5007.1|4995.1|17
1634283900000|2021-10-15 07:45:00|5007.6|4995.6|5008.5|4996.5|5010.1|4998.1|5004.1|4992.1|13
1634284200000|2021-10-15 07:50:00|5007.5|4995.5|5017.5|5005.5|5018|5006|5006.5|4994.5|4
1634284500000|2021-10-15 07:55:00|5018|5006|5020|5008|5021.9|5009.9|5017.9|5005.9|21
1634284800000|2021-10-15 08:00:00|5019.9|5007.9|5018.5|5006.5|5021.4|5009.4|5016.5|5004.5|0
1634285100000|2021-10-15 08:05:00|5019|5007|5027|5015|5028|5016|5018.5|5006.5|28
1634285400000|2021-10-15 08:10:00|5027.4|5015.4|5019.5|5007.5|5030.8|5018.8|5019|5007|10
1634285700000|2021-10-15 08:15:00|5017.5|5005.5|5014.6|5002.6|5017.5|5005.5|5010.6|4998.6|21
1634286000000|2021-10-15 08:20:00|5015.5|5003.5|5014.9|5002.9|5017.9|5005.9|5007.6|4995.6|2
1634286300000|2021-10-15 08:25:00|5014.6|5002.6|5013.4|5001.4|5020.1|5008.1|5013.4|5001.4|4
1634286600000|2021-10-15 08:30:00|5013.7|5001.7|5009.6|4997.6|5016.4|5004.4|5009.1|4997.1|0
1634286900000|2021-10-15 08:35:00|5009.1|4997.1|5016|5004|5016.4|5004.4|5000.7|4988.7|17
1634287200000|2021-10-15 08:40:00|5016.4|5004.4|5022.5|5010.5|5026.6|5014.6|5016.4|5004.4|21
1634287500000|2021-10-15 08:45:00|5022.9|5010.9|5026.7|5014.7|5027.2|5015.2|5022.5|5010.5|89
1634287800000|2021-10-15 08:50:00|5026.4|5014.4|5032.4|5020.4|5037.2|5025.2|5026.4|5014.4|74
1634288100000|2021-10-15 08:55:00|5032.1|5020.1|5042.1|5030.1|5043|5031|5029.6|5017.6|179
1634288400000|2021-10-15 09:00:00|5042.8|5030.8|5043.4|5031.4|5047.7|5035.7|5040.1|5028.1|204
1634288700000|2021-10-15 09:05:00|5043.2|5031.2|5029.2|5017.2|5043.4|5031.4|5027.9|5015.9|20
1634289000000|2021-10-15 09:10:00|5029.1|5017.1|5049.7|5037.7|5049.9|5037.9|5028.7|5016.7|8
1634289300000|2021-10-15 09:15:00|5049.9|5037.9|5043.7|5031.7|5050.1|5038.1|5041.4|5029.4|7
1634289600000|2021-10-15 09:20:00|5044.6|5032.6|5038|5026|5046.7|5034.7|5038|5026|8
1634289900000|2021-10-15 09:25:00|5038.7|5026.7|5028.2|5016.2|5038.9|5026.9|5024.4|5012.4|257
1634290200000|2021-10-15 09:30:00|5028.5|5016.5|5016.9|5004.9|5028.5|5016.5|5016.5|5004.5|3
1634290500000|2021-10-15 09:35:00|5017.9|5005.9|5017.7|5005.7|5024.2|5012.2|5006|4994|2
1634290800000|2021-10-15 09:40:00|5018.1|5006.1|5022.2|5010.2|5022.2|5010.2|5013.2|5001.2|1
1634291100000|2021-10-15 09:45:00|5020.3|5008.3|5031.5|5019.5|5039.5|5027.5|5019.7|5007.7|8
1634291400000|2021-10-15 09:50:00|5031.2|5019.2|5016.6|5004.6|5032.5|5020.5|5014|5002|24
1634291700000|2021-10-15 09:55:00|5015.5|5003.5|5011.8|4999.8|5015.5|5003.5|5008.3|4996.3|67
1634524200000|2021-10-18 02:30:00|4992.2|4980.2|5033.3|5021.3|5036.9|5024.9|4989.9|4976|55
1634524500000|2021-10-18 02:35:00|5035.6|5023.6|5034.5|5022.5|5038.1|5026.1|5004.8|4992.8|66
1634524800000|2021-10-18 02:40:00|5035.1|5023.1|5039.3|5027.3|5042.3|5030.3|5029.8|5015.4|33
1634525100000|2021-10-18 02:45:00|5039.5|5027.5|5051.2|5039.2|5051.2|5039.2|5027.5|5015.5|24
1634525400000|2021-10-18 02:50:00|5051.1|5039.1|5053.3|5041.3|5059.8|5047.8|5044.9|5032.9|91
1634525700000|2021-10-18 02:55:00|5053.4|5041.4|5042|5030|5056.2|5044.2|5040.6|5028.6|49
1634526000000|2021-10-18 03:00:00|5041.5|5029.5|5042|5030|5048|5036|5038.8|5026.8|0
1634526300000|2021-10-18 03:05:00|5041.6|5029.6|5044|5032|5050.4|5038.4|5037.3|5025.3|0
1634526600000|2021-10-18 03:10:00|5044.2|5032.2|5031.5|5019.5|5046.4|5034.4|5028.9|5016.9|6
1634526900000|2021-10-18 03:15:00|5031.4|5019.4|5016.1|5004.1|5032.4|5020.4|5009.7|4997.7|49
1634527200000|2021-10-18 03:20:00|5016.9|5004.9|5032.9|5020.9|5032.9|5020.9|5012.4|5000.4|1
1634527500000|2021-10-18 03:25:00|5032|5020|5041.4|5029.4|5044.6|5032.6|5029.4|5017.4|16
1634527800000|2021-10-18 03:30:00|5041.5|5029.5|5036.9|5024.9|5042.8|5030.8|5034.4|5022.4|2
1634528100000|2021-10-18 03:35:00|5036.8|5024.8|5047.3|5035.3|5048.7|5036.7|5036.8|5024.8|2
1634528400000|2021-10-18 03:40:00|5047.8|5035.8|5044.3|5028.3|5047.8|5035.8|5038.6|5026.3|0
1634528700000|2021-10-18 03:45:00|5042.4|5030.4|5040.9|5028.9|5044.3|5030.9|5033.7|5019.8|2
1634529000000|2021-10-18 03:50:00|5041.3|5029.3|5042.1|5030.1|5043.4|5031.4|5039|5027|0
1634529300000|2021-10-18 03:55:00|5041.6|5029.6|5034|5022|5042.1|5030.1|5034|5022|5
1634529600000|2021-10-18 04:00:00|5034.1|5022.1|5029.4|5017.4|5034.1|5022.1|5025.5|5013.5|13
1634529900000|2021-10-18 04:05:00|5030.4|5018.4|5037.4|5025.4|5038|5026|5030.4|5018.4|18
1634530200000|2021-10-18 04:10:00|5037.2|5025.2|5033.9|5021.9|5037.2|5025.2|5030.5|5018.5|4
1634530500000|2021-10-18 04:15:00|5034|5022|5030|5018|5034|5022|5030|5018|0
1634530800000|2021-10-18 04:20:00|5030.6|5018.6|5039.4|5027.4|5039.4|5027.4|5030.1|5018.1|25
1634531100000|2021-10-18 04:25:00|5039|5027|5032.4|5020.4|5039.4|5027.4|5031.8|5019.8|0
1634538600000|2021-10-18 06:30:00|5048.6|5036.6|5064.5|5052.5|5071.4|5059.4|5048.6|5036.6|59
1634538900000|2021-10-18 06:35:00|5064.3|5052.3|5055.8|5043.8|5064.3|5052.3|5054.7|5042.7|84
1634539200000|2021-10-18 06:40:00|5056.3|5044.3|5050.4|5038.4|5058|5046|5049|5037|97
1634539500000|2021-10-18 06:45:00|5050.5|5038.5|5061.6|5049.6|5065.6|5053.6|5050.5|5038.5|16
1634539800000|2021-10-18 06:50:00|5062|5050|5062.7|5050.7|5076|5064|5060.7|5048.7|12
1634540100000|2021-10-18 06:55:00|5063.2|5051.2|5073.1|5061.1|5079.9|5067.9|5062.2|5050.2|44
1634540400000|2021-10-18 07:00:00|5073.5|5061.5|5073.6|5061.6|5079|5065.7|5072.6|5060.6|21
1634540700000|2021-10-18 07:05:00|5073.4|5061.4|5073.7|5061.7|5074.7|5062.7|5066.5|5054.5|7
1634541000000|2021-10-18 07:10:00|5073.6|5061.6|5071.5|5059.5|5073.6|5061.6|5067.5|5055.5|5
1634541300000|2021-10-18 07:15:00|5070.2|5058.2|5071|5059|5072.4|5060.4|5067.1|5055.1|0
1634541600000|2021-10-18 07:20:00|5070.6|5058.6|5069.1|5057.1|5070.6|5058.6|5063.9|5051.9|8
1634541900000|2021-10-18 07:25:00|5069.2|5057.2|5070.3|5058.3|5072.9|5060.9|5065.2|5053.2|2
1634542200000|2021-10-18 07:30:00|5071.7|5059.7|5067.9|5055.9|5071.7|5059.7|5063.8|5051.8|6
1634542500000|2021-10-18 07:35:00|5068|5056|5074.2|5062.2|5074.2|5062.2|5068|5056|20
1634542800000|2021-10-18 07:40:00|5074.1|5062.1|5070.7|5058.7|5076.1|5064.1|5070.6|5058.6|56
1634543100000|2021-10-18 07:45:00|5071.1|5059.1|5072.6|5060.6|5072.6|5060.6|5069.7|5057.7|0
1634543400000|2021-10-18 07:50:00|5073.5|5061.5|5074.6|5062.6|5075.1|5063.1|5072.2|5060.2|6
1634543700000|2021-10-18 07:55:00|5075.5|5063.5|5074.5|5062.5|5078.7|5066.7|5070.8|5058.8|35
1634544000000|2021-10-18 08:00:00|5074.9|5062.9|5071.3|5059.3|5076.9|5064.9|5070.2|5058.2|0
1634544300000|2021-10-18 08:05:00|5070.8|5058.8|5074.9|5062.9|5076.8|5064.8|5070.2|5058.2|5
1634544600000|2021-10-18 08:10:00|5075|5063|5074.2|5062.2|5077.5|5065.5|5071.6|5059.6|1
1634544900000|2021-10-18 08:15:00|5074.7|5062.7|5068|5056|5075.1|5063.1|5068|5054.8|0
1634545200000|2021-10-18 08:20:00|5068.5|5056.5|5066.1|5054.1|5068.8|5056.8|5065.4|5053.4|0
1634545500000|2021-10-18 08:25:00|5066|5054|5066.4|5054.4|5067.3|5055.3|5064.7|5052.7|10
1634545800000|2021-10-18 08:30:00|5066.9|5054.9|5074.9|5062.9|5077|5065|5066|5054|15
1634546100000|2021-10-18 08:35:00|5075.4|5063.4|5071.8|5055.8|5077.9|5065.9|5071.8|5055.8|5
1634546400000|2021-10-18 08:40:00|5072.3|5056.3|5072.4|5060.4|5076.1|5061.8|5067.9|5051.9|0
1634546700000|2021-10-18 08:45:00|5072.2|5060.2|5069.8|5057.8|5073.9|5061.9|5069.3|5057.3|0
1634547000000|2021-10-18 08:50:00|5070.3|5058.3|5072.5|5060.5|5075.7|5063.7|5068.3|5056.3|0
1634547300000|2021-10-18 08:55:00|5072.4|5060.4|5073|5061|5075.1|5063.1|5070.1|5058.1|0
1634547600000|2021-10-18 09:00:00|5072.6|5060.6|5071.4|5059.4|5075.1|5063.1|5069.5|5057.5|8
1634547900000|2021-10-18 09:05:00|5071.2|5059.2|5064.3|5052.3|5073.9|5061.9|5061.9|5049.9|5
1634548200000|2021-10-18 09:10:00|5063.9|5051.9|5065.2|5053.2|5066.6|5054.6|5061.7|5049.7|10
1634548500000|2021-10-18 09:15:00|5065.6|5053.6|5067.7|5055.7|5069.3|5057.3|5065.6|5053.6|9
1634548800000|2021-10-18 09:20:00|5067.3|5055.3|5069.2|5057.2|5072.3|5060.3|5067.3|5055.3|0
1634549100000|2021-10-18 09:25:00|5069.6|5057.6|5070.8|5058.8|5073|5061|5067|5055|1
1634549400000|2021-10-18 09:30:00|5070.6|5058.6|5067.8|5055.8|5071.2|5059.2|5065.1|5053.1|0
1634549700000|2021-10-18 09:35:00|5068.3|5056.3|5062.2|5050.2|5069.7|5057.7|5058.1|5046.1|7
1634550000000|2021-10-18 09:40:00|5062.1|5050.1|5063|5051|5067.1|5055.1|5062.1|5050.1|4
1634550300000|2021-10-18 09:45:00|5062.9|5050.9|5068.2|5056.2|5070.8|5058.8|5060.9|5048.9|27
1634550600000|2021-10-18 09:50:00|5068|5056|5075.7|5063.7|5075.7|5063.7|5067.2|5055.2|15
1634550900000|2021-10-18 09:55:00|5076.7|5064.7|5077.9|5061.9|5081.1|5069.1|5074|5061.9|65
1634697000000|2021-10-20 02:30:00|5095.3|5083.3|5085.4|5073.4|5101|5086.7|5077.3|5065.3|37
1634697300000|2021-10-20 02:35:00|5086.7|5074.7|5097.4|5085.4|5097.9|5085.9|5077.5|5065|7
1634697600000|2021-10-20 02:40:00|5097.8|5085.8|5115.6|5103.6|5120.1|5108.1|5096.5|5084.5|41
1634697900000|2021-10-20 02:45:00|5115.5|5103.5|5105.1|5093.1|5121|5109|5101.6|5089.6|16
1634698200000|2021-10-20 02:50:00|5105.5|5093.5|5118.4|5106.4|5124.9|5112.9|5104.6|5092.6|29
1634698500000|2021-10-20 02:55:00|5117.9|5105.9|5117.3|5105.3|5119.5|5107.5|5111.3|5098.9|6
1634698800000|2021-10-20 03:00:00|5117.7|5105.7|5127.2|5115.2|5135.7|5121.2|5112.3|5098.8|6
1634699100000|2021-10-20 03:05:00|5129.2|5113.2|5125.4|5113.4|5138.3|5124.8|5121.2|5105.2|28
1634699400000|2021-10-20 03:10:00|5125.3|5113.3|5126.3|5114.3|5134.6|5122.6|5125.3|5113.1|13
1634699700000|2021-10-20 03:15:00|5125.8|5113.8|5133.8|5121.8|5136.4|5124.4|5121.4|5107.9|18
1634700000000|2021-10-20 03:20:00|5133.9|5121.9|5138.6|5126.6|5146|5134|5130|5118|44
1634700300000|2021-10-20 03:25:00|5139.1|5127.1|5137.8|5125.8|5144.6|5132.6|5134.6|5122.6|67
1634700600000|2021-10-20 03:30:00|5138.2|5126.2|5136.6|5124.6|5138.2|5126.2|5130.8|5118.8|28
1634700900000|2021-10-20 03:35:00|5136.5|5124.5|5132|5120|5140.3|5128.3|5132|5120|40
1634701200000|2021-10-20 03:40:00|5132.1|5120.1|5132|5120|5135.4|5123.4|5130.9|5118.9|1
1634701500000|2021-10-20 03:45:00|5131.9|5119.9|5133.3|5121.3|5133.9|5121.9|5131.9|5119.9|3
1634701800000|2021-10-20 03:50:00|5133.8|5121.8|5130|5118|5133.8|5121.8|5129.5|5117.5|10
1634702100000|2021-10-20 03:55:00|5129.9|5117.9|5132.8|5120.8|5133|5121|5129.9|5117.9|29
1634702400000|2021-10-20 04:00:00|5133.3|5121.3|5132.4|5120.4|5133.3|5121.3|5127.9|5115.9|0
1634702700000|2021-10-20 04:05:00|5132.5|5120.5|5136.6|5124.6|5136.6|5124.6|5132.3|5120.3|31
1634703000000|2021-10-20 04:10:00|5136.5|5124.5|5136.6|5124.6|5136.6|5124.6|5136.1|5124.1|5
1634703300000|2021-10-20 04:15:00|5136.5|5124.5|5140.4|5128.4|5145.1|5133.1|5135.8|5123.8|89
1634703600000|2021-10-20 04:20:00|5140.9|5128.9|5132.5|5120.5|5143.4|5130.3|5130.9|5118.9|0
1634703900000|2021-10-20 04:25:00|5132.4|5120.4|5135.3|5123.3|5137.3|5125.3|5132|5118.5|1
1634711400000|2021-10-20 06:30:00|5153|5141|5169.5|5157.5|5169.5|5157.5|5151.5|5139.5|59
1634711700000|2021-10-20 06:35:00|5169|5157|5181.1|5169.1|5183.1|5171.1|5169|5157|7
1634712000000|2021-10-20 06:40:00|5182.1|5170.1|5192.4|5180.4|5201|5189|5182.1|5170.1|240
1634712300000|2021-10-20 06:45:00|5192.5|5180.5|5207.4|5195.4|5207.5|5195.5|5190|5178|111
1634712600000|2021-10-20 06:50:00|5207.5|5195.5|5198.6|5186.6|5208.2|5196.2|5195.5|5183.5|20
1634712900000|2021-10-20 06:55:00|5199|5187|5186|5174|5203.2|5191.2|5183.8|5171.8|37
1634713200000|2021-10-20 07:00:00|5186.1|5174.1|5189.6|5177.6|5190.7|5178.7|5182.9|5170.9|55
1634713500000|2021-10-20 07:05:00|5189.7|5177.7|5199|5187|5200.5|5188.5|5189.5|5177.5|0
1634713800000|2021-10-20 07:10:00|5199.5|5187.5|5193.4|5181.4|5200|5188|5192.9|5180.9|5
1634714100000|2021-10-20 07:15:00|5193.3|5181.3|5193.3|5181.3|5199.1|5187.1|5190.7|5178.7|6
1634714400000|2021-10-20 07:20:00|5193.2|5181.2|5194.5|5182.5|5196.1|5184.1|5189.6|5177.6|3
1634714700000|2021-10-20 07:25:00|5195.6|5183.6|5193.6|5181.6|5198.4|5186.4|5190.7|5178.7|4
1634715000000|2021-10-20 07:30:00|5193.7|5181.7|5200|5188|5201.9|5189.9|5193.2|5181.2|24
1634715300000|2021-10-20 07:35:00|5199.1|5187.1|5193.6|5181.6|5200.5|5188.5|5193.1|5181.1|1
1634715600000|2021-10-20 07:40:00|5194.1|5182.1|5201|5189|5201.5|5189.5|5194.1|5182.1|2
1634715900000|2021-10-20 07:45:00|5200.9|5188.9|5201.2|5189.2|5217.7|5203.6|5200.5|5186.7|7
1634716200000|2021-10-20 07:50:00|5200.7|5188.7|5200.9|5188.9|5205.7|5192.2|5198.2|5185.2|0
1634716500000|2021-10-20 07:55:00|5200.4|5188.4|5200.9|5188.9|5201.4|5189.4|5199.5|5187.5|6
1634716800000|2021-10-20 08:00:00|5200.5|5188.5|5200.8|5188.8|5201.3|5189.3|5195.1|5183.1|5
1634717100000|2021-10-20 08:05:00|5201.3|5189.3|5210.6|5198.6|5212.7|5200.7|5201.3|5189.3|107
1634717400000|2021-10-20 08:10:00|5211|5199|5214.3|5202.3|5215.9|5203.9|5209.8|5197.8|7
1634717700000|2021-10-20 08:15:00|5213.8|5201.8|5211.8|5199.8|5214.3|5202.3|5208.4|5196.4|0
1634718000000|2021-10-20 08:20:00|5211.9|5199.9|5211.3|5199.3|5214.3|5202.3|5210.3|5198.3|0
1634718300000|2021-10-20 08:25:00|5211.2|5199.2|5203.9|5191.9|5212.9|5200.9|5203.9|5191.9|0
1634718600000|2021-10-20 08:30:00|5204.3|5192.3|5201.3|5189.3|5205.3|5193.3|5199.4|5187.4|0
1634718900000|2021-10-20 08:35:00|5200.9|5188.9|5202.4|5190.4|5204.8|5192.8|5200.2|5188.2|2
1634719200000|2021-10-20 08:40:00|5202.2|5190.2|5199.3|5187.3|5202.2|5190.2|5198.4|5186.4|17
1634719500000|2021-10-20 08:45:00|5199.7|5187.7|5206|5194|5206.4|5194.4|5198.8|5186.8|1
1634719800000|2021-10-20 08:50:00|5205.9|5193.9|5211.3|5199.3|5213.3|5201.3|5203.9|5191.9|0
1634720100000|2021-10-20 08:55:00|5211.4|5199.4|5208.9|5196.9|5216.8|5204.8|5208.4|5196.4|5
1634720400000|2021-10-20 09:00:00|5208.4|5196.4|5208.3|5196.3|5208.9|5196.9|5203.7|5191.7|0
1634720700000|2021-10-20 09:05:00|5208.4|5196.4|5214.7|5202.7|5214.7|5202.7|5207.9|5195.9|7
1634721000000|2021-10-20 09:10:00|5215.1|5203.1|5204.7|5192.7|5216.2|5204.2|5202.8|5190.8|5
1634721300000|2021-10-20 09:15:00|5202.9|5190.9|5211.1|5199.1|5211.1|5199.1|5202.8|5190.8|0
1634721600000|2021-10-20 09:20:00|5211.5|5199.5|5209.5|5197.5|5211.6|5199.6|5203.6|5191.6|33
1634721900000|2021-10-20 09:25:00|5209.4|5197.4|5212.4|5200.4|5212.4|5200.4|5206.9|5194.9|3
1634722200000|2021-10-20 09:30:00|5212|5200|5204.1|5192.1|5213.1|5201.1|5203.6|5191.6|7
1634722500000|2021-10-20 09:35:00|5205.1|5193.1|5213.5|5201.5|5213.5|5201.5|5205.1|5193.1|12
1634722800000|2021-10-20 09:40:00|5214.5|5202.5|5207.4|5195.4|5215.6|5203.6|5206.9|5194.9|29
1634723100000|2021-10-20 09:45:00|5208.5|5196.5|5206|5194|5213.5|5201.5|5204.7|5192.7|25
1634723400000|2021-10-20 09:50:00|5205.5|5193.5|5205.5|5193.5|5212|5200|5204.5|5192.5|16
1634723700000|2021-10-20 09:55:00|5205|5193|5195.8|5183.8|5208.7|5196.7|5195.8|5183.8|96
1634783400000|2021-10-21 02:30:00|5312.6|5300.6|5338.6|5326.6|5346.7|5334.2|5302.4|5289.5|38
1634783700000|2021-10-21 02:35:00|5338.7|5326.7|5333.6|5321.6|5341.1|5329.1|5327.7|5315.7|15
1634784000000|2021-10-21 02:40:00|5333.7|5321.7|5299.8|5283.8|5334|5322|5295.3|5282.3|42
1634784300000|2021-10-21 02:45:00|5300.3|5284.3|5302.9|5286.9|5313.2|5299|5296.3|5282.9|59
1634784600000|2021-10-21 02:50:00|5302.4|5286.4|5305.4|5293.4|5306|5294|5289.5|5276|16
1634784900000|2021-10-21 02:55:00|5305|5293|5310.5|5294.5|5311.9|5298.4|5292.1|5276.4|9
1634785200000|2021-10-21 03:00:00|5310.6|5294.6|5293.8|5277.8|5311|5295|5288.8|5274.8|27
1634785500000|2021-10-21 03:05:00|5294.2|5278.2|5289.3|5277.3|5300.6|5287|5286.8|5274.8|30
1634785800000|2021-10-21 03:10:00|5287.8|5275.8|5280.2|5268.2|5293.1|5281.1|5279.8|5267.8|45
1634786100000|2021-10-21 03:15:00|5279.8|5267.8|5292.2|5280.2|5295.6|5283.6|5279.8|5267.8|5
1634786400000|2021-10-21 03:20:00|5292.7|5280.7|5288.8|5272.8|5296.9|5284.9|5285.8|5269.8|11
1634786700000|2021-10-21 03:25:00|5289.3|5273.3|5283.4|5267.4|5292.8|5278.8|5281|5266.9|0
1634787000000|2021-10-21 03:30:00|5283.8|5267.8|5288.8|5272.8|5290.8|5274.8|5283.4|5267.4|0
1634787300000|2021-10-21 03:35:00|5289.8|5273.8|5288.8|5272.8|5290.3|5274.3|5288.4|5272.4|0
1634787600000|2021-10-21 03:40:00|5288.7|5272.7|5292.2|5276.2|5292.3|5276.3|5284.4|5269.9|0
1634787900000|2021-10-21 03:45:00|5291.7|5275.7|5287.7|5275.7|5292.7|5277.5|5287.7|5272.6|0
1634788200000|2021-10-21 03:50:00|5288.1|5276.1|5288.5|5276.5|5290.7|5277.5|5288.1|5274.3|0
1634788500000|2021-10-21 03:55:00|5290.6|5274.6|5284.3|5272.3|5290.8|5275.4|5283.8|5271.8|0
1634788800000|2021-10-21 04:00:00|5284.7|5272.7|5283.8|5271.8|5290.4|5276.5|5283.8|5270.4|0
1634789100000|2021-10-21 04:05:00|5283.4|5271.4|5284.2|5272.2|5284.2|5272.2|5283.4|5271.4|0
1634789400000|2021-10-21 04:10:00|5286.8|5270.8|5293.5|5277.5|5294|5278|5282.9|5270.3|1
1634789700000|2021-10-21 04:15:00|5293|5277|5284.6|5272.6|5293.9|5278.3|5284.6|5271.6|0
1634790000000|2021-10-21 04:20:00|5284.2|5272.2|5286.1|5274.1|5286.1|5274.1|5283.8|5271.8|0
1634790300000|2021-10-21 04:25:00|5286.5|5274.5|5288.5|5272.5|5291.9|5277.5|5286.5|5272.5|0
1634797800000|2021-10-21 06:30:00|5292.2|5276.2|5256.1|5244.1|5293.1|5277.1|5253|5240|86
1634798100000|2021-10-21 06:35:00|5256.3|5244.3|5269.5|5257.5|5272.8|5260.8|5255.1|5243.1|1
1634798400000|2021-10-21 06:40:00|5269|5257|5246.5|5234.5|5270|5257|5243.6|5231.6|1
1634798700000|2021-10-21 06:45:00|5246.6|5234.6|5241.4|5225.4|5248.1|5236.1|5235.1|5223.1|61
1634799000000|2021-10-21 06:50:00|5239.4|5227.4|5222.3|5210.3|5241.9|5229.8|5214.2|5200.7|52
1634799300000|2021-10-21 06:55:00|5221.8|5209.8|5176.7|5164.7|5222.6|5210.6|5175.7|5162.7|99
1634799600000|2021-10-21 07:00:00|5176.2|5164.2|5183.4|5171.4|5189.6|5177.6|5132.7|5116.7|109
1634799900000|2021-10-21 07:05:00|5183.3|5171.3|5202|5190|5213.5|5199.6|5178.6|5164.6|14
1634800200000|2021-10-21 07:10:00|5204.1|5188.1|5212|5200|5214.9|5202.4|5193.6|5181.1|0
1634800500000|2021-10-21 07:15:00|5212.5|5200.5|5213.6|5197.6|5215.4|5203.4|5205|5190.5|0
1634800800000|2021-10-21 07:20:00|5214|5198|5225.5|5213.5|5228|5214|5212|5196|0
1634801100000|2021-10-21 07:25:00|5227.5|5211.5|5233|5217|5238|5223.5|5225|5210.5|0
1634801400000|2021-10-21 07:30:00|5229.1|5217.1|5223.5|5211.5|5231|5217.1|5219.1|5207.1|1
1634801700000|2021-10-21 07:35:00|5222.5|5210.5|5215.5|5203.5|5225|5210.5|5208.5|5194.6|2
1634802000000|2021-10-21 07:40:00|5214.5|5202.5|5214.6|5202.6|5217.1|5205.1|5213.1|5200.5|1
1634802300000|2021-10-21 07:45:00|5214.5|5202.5|5195.9|5183.9|5214.5|5202.5|5192.5|5180.5|14
1634802600000|2021-10-21 07:50:00|5195.5|5183.5|5206.5|5190.5|5208.9|5195|5195.5|5183.5|0
1634802900000|2021-10-21 07:55:00|5206.6|5190.6|5213.5|5197.5|5217|5201|5204.4|5188.5|0
1634803200000|2021-10-21 08:00:00|5214.4|5198.4|5197.5|5185.5|5215|5200.4|5197|5185|0
1634803500000|2021-10-21 08:05:00|5199|5187|5172.6|5160.6|5199|5187|5169.6|5157.6|8
1634803800000|2021-10-21 08:10:00|5173|5161|5169.5|5157.5|5174.4|5162.4|5163.8|5151.8|2
1634804100000|2021-10-21 08:15:00|5168.6|5156.6|5170.4|5158.4|5170.4|5158.4|5168|5156|0
1634804400000|2021-10-21 08:20:00|5170.3|5158.3|5168.1|5156.1|5171.8|5159.8|5164.3|5152.3|19
1634804700000|2021-10-21 08:25:00|5168.6|5156.6|5164.9|5152.9|5172.4|5160.4|5164.4|5152.4|49
1634805000000|2021-10-21 08:30:00|5164.4|5152.4|5153.9|5141.9|5164.4|5152.4|5151.4|5139.4|20
1634805300000|2021-10-21 08:35:00|5148.8|5136.8|5152.8|5140.8|5154.8|5142.8|5148.3|5136.3|5
1634805600000|2021-10-21 08:40:00|5153|5141|5162.3|5150.3|5162.3|5150.3|5151.3|5139.3|4
1634805900000|2021-10-21 08:45:00|5161.9|5149.9|5158.3|5146.3|5166.8|5154.8|5153.3|5141.3|16
1634806200000|2021-10-21 08:50:00|5157.9|5145.9|5163.3|5151.3|5163.7|5151.7|5153.3|5141.3|19
1634806500000|2021-10-21 08:55:00|5163.7|5151.7|5153.1|5141.1|5166.3|5154.3|5153.1|5141.1|33
1634806800000|2021-10-21 09:00:00|5153.5|5141.5|5145.4|5133.4|5155.4|5143.4|5139|5127|53
1634807100000|2021-10-21 09:05:00|5143.4|5131.4|5136.9|5124.9|5143.4|5131.4|5134.4|5122.4|0
1634807400000|2021-10-21 09:10:00|5137|5125|5121.4|5109.4|5138.4|5126.4|5113.5|5101.5|45
1634807700000|2021-10-21 09:15:00|5121.9|5109.9|5096.9|5084.9|5123|5109.9|5087.8|5075.8|23
1634808000000|2021-10-21 09:20:00|5098.8|5086.8|5083.3|5071.3|5100.6|5086.9|5074.8|5062.8|11
1634808300000|2021-10-21 09:25:00|5083.7|5071.7|5100.7|5088.7|5106.2|5094.2|5083.3|5069.9|0
1634808600000|2021-10-21 09:30:00|5099.8|5087.8|5100.4|5088.4|5104.8|5092.8|5098.8|5086|36
1634808900000|2021-10-21 09:35:00|5100|5088|5089.5|5077.5|5102.8|5090.8|5086.3|5074.3|19
1634809200000|2021-10-21 09:40:00|5090.3|5078.3|5084.9|5072.9|5095.8|5081.9|5081.7|5068.6|19
1634809500000|2021-10-21 09:45:00|5085.3|5073.3|5085.6|5069.6|5088.7|5074.7|5067.8|5053.6|5
1634809800000|2021-10-21 09:50:00|5084.7|5072.7|5073.8|5061.8|5090.5|5074.5|5071.3|5059.3|0
1634810100000|2021-10-21 09:55:00|5074.3|5062.3|5096.6|5080.6|5098.1|5085.7|5071.8|5059.8|8
1634869800000|2021-10-22 02:30:00|4993.7|4977.7|4974.3|4962.3|4999.2|4982.8|4964.1|4951.8|237
1634870100000|2021-10-22 02:35:00|4975.6|4963.6|4964.3|4952.3|4980.5|4967.3|4962.3|4950.3|110
1634870400000|2021-10-22 02:40:00|4964.4|4952.4|4977.7|4965.7|4983.2|4971.2|4964.4|4952.4|68
1634870700000|2021-10-22 02:45:00|4977.2|4965.2|4954.2|4942.2|4980.3|4967.1|4945|4933|133
1634871000000|2021-10-22 02:50:00|4953.7|4941.7|4957.5|4945.5|4970.2|4958.2|4951.3|4937.8|54
1634871300000|2021-10-22 02:55:00|4958.1|4946.1|4956.2|4944.2|4967.8|4954.1|4952.7|4940.7|27
1634871600000|2021-10-22 03:00:00|4955.3|4943.3|4966.5|4954.5|4968.9|4956.9|4953.3|4941.3|89
1634871900000|2021-10-22 03:05:00|4967.4|4955.4|4970.4|4958.4|4975.7|4963.7|4961.2|4949.2|26
1634872200000|2021-10-22 03:10:00|4969.9|4957.9|4998.3|4986.3|5003.2|4987.2|4969.9|4957.9|115
1634872500000|2021-10-22 03:15:00|4997.8|4985.8|5013.7|5001.7|5018.1|5005.1|4992.3|4978.4|1
1634872800000|2021-10-22 03:20:00|5014.2|5002.2|5029.5|5013.5|5030.6|5016|5007.2|4993.6|0
1634873100000|2021-10-22 03:25:00|5027|5015|5029.1|5017.1|5030.2|5017.1|5019.5|5005.5|41
1634873400000|2021-10-22 03:30:00|5029|5017|5055.1|5043.1|5056.7|5044.1|5026.2|5011.2|24
1634873700000|2021-10-22 03:35:00|5055.5|5043.5|5029.7|5013.7|5055.5|5043.5|5025.2|5011.7|0
1634874000000|2021-10-22 03:40:00|5029.6|5013.6|5008.6|4992.6|5049.1|5035.8|5008.5|4992.5|15
1634874300000|2021-10-22 03:45:00|5008.5|4992.5|5015|4999|5020.5|5004|4984.3|4970.1|0
1634874600000|2021-10-22 03:50:00|5014.5|4998.5|5006.1|4990.1|5020.4|5006|5004.7|4990.1|4
1634874900000|2021-10-22 03:55:00|5005.1|4989.1|5019.1|5003.1|5019.1|5003.1|5002.2|4988.2|0
1634875200000|2021-10-22 04:00:00|5016.7|5004.7|5010.5|4994.5|5020.1|5006.6|5009.6|4993.6|3
1634875500000|2021-10-22 04:05:00|5010.1|4994.1|5016.6|5000.6|5017.7|5000.6|5010.1|4994.1|0
1634875800000|2021-10-22 04:10:00|5016.1|5000.1|5016.6|5000.6|5019.6|5003.6|5015.1|4999.1|0
1634876100000|2021-10-22 04:15:00|5017.1|5001.1|5015.1|4999.1|5017.1|5001.1|5009.7|4992.6|0
1634876400000|2021-10-22 04:20:00|5014.6|4998.6|5016.5|5000.5|5020.1|5005.6|5006|4992.1|0
1634876700000|2021-10-22 04:25:00|5016.1|5000.1|5028.4|5012.4|5030.8|5015|5014|4996.1|0
1634884200000|2021-10-22 06:30:00|4971.3|4951.3|4974.1|4958.1|4976.2|4962.4|4953.5|4941.5|15
1634884500000|2021-10-22 06:35:00|4973.7|4957.7|4984.6|4972.6|4989.1|4974.4|4972.1|4957.7|1
1634884800000|2021-10-22 06:40:00|4985|4973|4989.3|4973.3|4997.8|4983.3|4979.3|4965.3|16
1634885100000|2021-10-22 06:45:00|4988.7|4976.7|4985.8|4973.8|4999.5|4983.8|4984.4|4971.9|0
1634885400000|2021-10-22 06:50:00|4985.4|4973.4|4995.3|4983.3|4997.3|4983.3|4980.5|4968.5|0
1634885700000|2021-10-22 06:55:00|4997.3|4981.3|4988.3|4972.3|4998.2|4984.3|4984.8|4971.4|8
1634886000000|2021-10-22 07:00:00|4985.3|4973.3|4991.8|4979.8|4994.7|4982.2|4984.8|4971.4|0
1634886300000|2021-10-22 07:05:00|4992.2|4980.2|5002.7|4990.7|5007.7|4994.7|4991.7|4977.8|0
1634886600000|2021-10-22 07:10:00|5002.8|4990.8|5002.7|4990.7|5009.7|4997.7|4999.7|4985.7|0
1634886900000|2021-10-22 07:15:00|5003.2|4991.2|4991.7|4979.7|5005.1|4993.1|4989.7|4977.7|4
1634887200000|2021-10-22 07:20:00|4992.1|4980.1|5004.2|4992.2|5007.2|4995.2|4992.1|4980.1|0
1634887500000|2021-10-22 07:25:00|5004.7|4992.7|5016.6|5004.6|5023.2|5010.1|5003.2|4991.2|0
1634887800000|2021-10-22 07:30:00|5016.1|5004.1|5037.1|5025.1|5039.5|5027.1|5016.1|5004.1|0
1634888100000|2021-10-22 07:35:00|5036.6|5024.6|5034.6|5018.6|5049.2|5036.1|5031.1|5017.2|11
1634888400000|2021-10-22 07:40:00|5032.1|5020.1|5045.4|5033.4|5051.8|5037.9|5030.1|5016.2|4
1634888700000|2021-10-22 07:45:00|5046.3|5034.3|5051|5039|5057.6|5045.6|5044.3|5028.3|36
1634889000000|2021-10-22 07:50:00|5050.5|5038.5|5038.5|5022.5|5055.7|5043.7|5031.9|5015.9|0
1634889300000|2021-10-22 07:55:00|5038.4|5022.4|5043.4|5031.4|5049.8|5036.9|5036|5020|0
1634889600000|2021-10-22 08:00:00|5045.9|5029.9|5050.4|5034.4|5050.4|5036|5043.9|5029.9|0
1634889900000|2021-10-22 08:05:00|5047.9|5035.9|5048|5036|5052.8|5038.9|5046.9|5033|0
1634890200000|2021-10-22 08:10:00|5047.1|5035.1|5054.7|5042.7|5054.7|5042.7|5045.1|5033.1|8
1634890500000|2021-10-22 08:15:00|5053.7|5041.7|5055.3|5043.3|5061.3|5048.3|5053.2|5039.3|3
1634890800000|2021-10-22 08:20:00|5057.2|5041.2|5057.3|5045.3|5057.9|5045.4|5052.8|5039.3|42
1634891100000|2021-10-22 08:25:00|5059.4|5043.4|5042.8|5026.8|5063.8|5049|5036.3|5022.3|4
1634891400000|2021-10-22 08:30:00|5042.9|5026.9|5060.8|5044.8|5061.3|5046.2|5035.8|5022.4|0
1634891700000|2021-10-22 08:35:00|5061.3|5045.3|5059.8|5043.8|5066.2|5051.7|5057.7|5043.7|6
1634892000000|2021-10-22 08:40:00|5060.2|5044.2|5050.2|5034.2|5060.2|5044.2|5048.3|5032.8|0
1634892300000|2021-10-22 08:45:00|5050.3|5034.3|5060.2|5040.2|5060.2|5041.2|5049.7|5034.3|0
1634892600000|2021-10-22 08:50:00|5057.8|5041.8|5050.7|5034.7|5058.7|5042.7|5048.3|5033.2|0
1634892900000|2021-10-22 08:55:00|5051.2|5035.2|5063.2|5047.2|5064.7|5050.2|5050.7|5034.7|16
1634893200000|2021-10-22 09:00:00|5062.7|5046.7|5052.7|5036.7|5064.6|5050.7|5052.7|5036.7|0
1634893500000|2021-10-22 09:05:00|5053.7|5037.7|5048.3|5032.3|5055.2|5039.7|5042.9|5030.9|23
1634893800000|2021-10-22 09:10:00|5046.3|5034.3|5044.8|5032.8|5049.8|5034.7|5043.9|5031.3|0
1634894100000|2021-10-22 09:15:00|5045.8|5033.8|5054.7|5038.7|5056.7|5040.7|5044.9|5031.4|0
1634894400000|2021-10-22 09:20:00|5054.2|5038.2|5052.2|5036.2|5054.2|5040.2|5049.6|5036.2|0
1634894700000|2021-10-22 09:25:00|5050.1|5038.1|5046.7|5034.7|5053.2|5039.7|5043.7|5031.7|6
1634895000000|2021-10-22 09:30:00|5047.2|5035.2|5042.7|5030.7|5047.7|5035.7|5042.7|5030.7|0
1634895300000|2021-10-22 09:35:00|5043.2|5031.2|5033.7|5021.7|5043.2|5031.2|5033.3|5021.3|5
1634895600000|2021-10-22 09:40:00|5032.8|5020.8|5046.7|5034.7|5046.7|5034.7|5031.3|5019.3|6
1634895900000|2021-10-22 09:45:00|5047.2|5035.2|5043.9|5031.9|5048.3|5036.3|5040.8|5028.8|0
1634896200000|2021-10-22 09:50:00|5043.4|5031.4|5056.6|5044.6|5058.6|5046.1|5040.8|5028.8|7
1634896500000|2021-10-22 09:55:00|5057|5045|5057.2|5041.2|5064.5|5050.6|5049.6|5036.1|5
1635129000000|2021-10-25 02:30:00|5072.6|5060.6|5096.6|5084.6|5098.6|5086.6|5064.6|5052.6|200
1635129300000|2021-10-25 02:35:00|5097.1|5085.1|5098.1|5086.1|5108.1|5096.1|5088.1|5076.1|301
1635129600000|2021-10-25 02:40:00|5099.1|5087.1|5096.6|5084.6|5111.1|5099.1|5084.6|5072.6|57
1635129900000|2021-10-25 02:45:00|5097.1|5085.1|5097.1|5085.1|5104.6|5092.6|5082.6|5070.6|62
1635130200000|2021-10-25 02:50:00|5097.6|5085.6|5094.5|5082.5|5100.5|5088.5|5088|5076|7
1635130500000|2021-10-25 02:55:00|5094|5082|5095|5083|5102|5090|5089|5077|8
1635130800000|2021-10-25 03:00:00|5094.5|5082.5|5082|5070|5098.5|5086.5|5079|5067|151
1635131100000|2021-10-25 03:05:00|5081.5|5069.5|5093|5081|5095.5|5083.5|5080|5068|89
1635131400000|2021-10-25 03:10:00|5093.5|5081.5|5092|5080|5098|5086|5089.5|5077.5|281
1635131700000|2021-10-25 03:15:00|5091.5|5079.5|5100.5|5088.5|5101.5|5089.5|5091.5|5079.5|15
1635132000000|2021-10-25 03:20:00|5101|5089|5098|5086|5101.5|5089.5|5091|5079|1
1635132300000|2021-10-25 03:25:00|5097.5|5085.5|5089|5077|5099.5|5087.5|5088|5076|20
1635132600000|2021-10-25 03:30:00|5090.5|5078.5|5095|5083|5095|5083|5090.5|5078.5|13
1635132900000|2021-10-25 03:35:00|5093|5081|5094.4|5082.4|5094.4|5082.4|5092.4|5080.4|15
1635133200000|2021-10-25 03:40:00|5093.9|5081.9|5094.9|5082.9|5095.9|5083.9|5089.9|5077.9|16
1635133500000|2021-10-25 03:45:00|5093.4|5081.4|5096.9|5084.9|5101.4|5089.4|5093.4|5081.4|1
1635133800000|2021-10-25 03:50:00|5097.4|5085.4|5097.9|5085.9|5098.4|5086.4|5094.4|5082.4|2
1635134100000|2021-10-25 03:55:00|5098.4|5086.4|5093.4|5081.4|5098.4|5086.4|5093.4|5081.4|4
1635134400000|2021-10-25 04:00:00|5093.9|5081.9|5093.9|5081.9|5097.9|5085.9|5093.4|5081.4|1
1635134700000|2021-10-25 04:05:00|5094.9|5082.9|5094.4|5082.4|5096.4|5084.4|5093.9|5081.9|1
1635135000000|2021-10-25 04:10:00|5094.9|5082.9|5091.3|5079.3|5095.3|5083.3|5089.3|5077.3|1
1635135300000|2021-10-25 04:15:00|5090.3|5078.3|5089.8|5077.8|5091.3|5079.3|5081.8|5069.8|6
1635135600000|2021-10-25 04:20:00|5090.3|5078.3|5091.8|5079.8|5092.8|5080.8|5087.3|5075.3|2
1635135900000|2021-10-25 04:25:00|5091.3|5079.3|5090.8|5078.8|5091.8|5079.8|5089.8|5077.8|2
1635143400000|2021-10-25 06:30:00|5086.5|5074.5|5081|5069|5090.5|5078.5|5080.5|5068.5|45
1635143700000|2021-10-25 06:35:00|5082|5070|5082.5|5070.5|5087|5075|5080.5|5068.5|38
1635144000000|2021-10-25 06:40:00|5082|5070|5082|5070|5082|5070|5073.5|5061.5|103
1635144300000|2021-10-25 06:45:00|5082.5|5070.5|5075.9|5063.9|5084|5072|5073.9|5061.9|111
1635144600000|2021-10-25 06:50:00|5076.4|5064.4|5082.4|5070.4|5083.4|5071.4|5074.9|5062.9|56
1635144900000|2021-10-25 06:55:00|5082.9|5070.9|5085.9|5073.9|5089.4|5077.4|5081.5|5069.5|143
1635145200000|2021-10-25 07:00:00|5085.4|5073.4|5086.4|5074.4|5087.4|5075.4|5083.4|5071.4|227
1635145500000|2021-10-25 07:05:00|5085.4|5073.4|5090.9|5078.9|5094.4|5082.4|5085.4|5073.4|37
1635145800000|2021-10-25 07:10:00|5090.4|5078.4|5094.9|5082.9|5098.4|5086.4|5088.9|5076.9|57
1635146100000|2021-10-25 07:15:00|5095.4|5083.4|5094.4|5082.4|5096.9|5084.9|5092.9|5080.9|23
1635146400000|2021-10-25 07:20:00|5093.9|5081.9|5090.8|5078.8|5093.9|5081.9|5085.9|5073.9|24
1635146700000|2021-10-25 07:25:00|5091.8|5079.8|5091.8|5079.8|5096.3|5084.3|5091.8|5079.8|10
1635147000000|2021-10-25 07:30:00|5091.3|5079.3|5091.3|5079.3|5093.8|5081.8|5088.3|5076.3|50
1635147300000|2021-10-25 07:35:00|5091.8|5079.8|5089.3|5077.3|5096.3|5084.3|5088.3|5076.3|21
1635147600000|2021-10-25 07:40:00|5089.8|5077.8|5093.8|5081.8|5093.8|5081.8|5088.8|5076.8|5
1635147900000|2021-10-25 07:45:00|5093.3|5081.3|5091.8|5079.8|5093.3|5081.3|5090.8|5078.8|25
1635148200000|2021-10-25 07:50:00|5092.8|5080.8|5093.8|5081.8|5093.8|5081.8|5090.8|5078.8|3
1635148500000|2021-10-25 07:55:00|5093.3|5081.3|5092.3|5080.3|5093.8|5081.8|5090.8|5078.8|14
1635148800000|2021-10-25 08:00:00|5092.8|5080.8|5093.7|5081.7|5093.8|5081.8|5089.2|5077.2|7
1635149100000|2021-10-25 08:05:00|5093.2|5081.2|5093.2|5081.2|5093.7|5081.7|5091.7|5079.7|8
1635149400000|2021-10-25 08:10:00|5092.2|5080.2|5106.2|5094.2|5106.7|5094.7|5092.2|5080.2|114
1635149700000|2021-10-25 08:15:00|5105.7|5093.7|5116.7|5104.7|5118.2|5106.2|5105.7|5093.7|214
1635150000000|2021-10-25 08:20:00|5116.2|5104.2|5115.7|5103.7|5117.2|5105.2|5115.2|5103.2|47
1635150300000|2021-10-25 08:25:00|5116.2|5104.2|5120.7|5108.7|5124.2|5112.2|5115.7|5103.7|97
1635150600000|2021-10-25 08:30:00|5120.2|5108.2|5131.2|5119.2|5138.2|5126.2|5119.7|5107.7|60
1635150900000|2021-10-25 08:35:00|5131.7|5119.7|5132.6|5120.6|5133.1|5121.1|5127.1|5115.1|37
1635151200000|2021-10-25 08:40:00|5133.1|5121.1|5128.6|5116.6|5133.1|5121.1|5126.6|5114.6|25
1635151500000|2021-10-25 08:45:00|5128.1|5116.1|5132.6|5120.6|5133.6|5121.6|5128.1|5116.1|17
1635151800000|2021-10-25 08:50:00|5133.1|5121.1|5128.6|5116.6|5134.6|5122.6|5128.1|5116.1|22
1635152100000|2021-10-25 08:55:00|5124.1|5112.1|5133.1|5121.1|5133.5|5121.5|5124.1|5112.1|23
1635152400000|2021-10-25 09:00:00|5134.1|5122.1|5130|5118|5135.1|5123.1|5128|5116|71
1635152700000|2021-10-25 09:05:00|5130.5|5118.5|5128.5|5116.5|5132|5120|5126|5114|29
1635153000000|2021-10-25 09:10:00|5128|5116|5130.5|5118.5|5132|5120|5128|5116|1
1635153300000|2021-10-25 09:15:00|5130|5118|5115|5103|5130|5118|5114|5102|66
1635153600000|2021-10-25 09:20:00|5115.5|5103.5|5111|5099|5115.5|5103.5|5103.5|5091.5|81
1635153900000|2021-10-25 09:25:00|5111.5|5099.5|5109.4|5097.4|5112|5100|5106.9|5094.9|88
1635154200000|2021-10-25 09:30:00|5109.9|5097.9|5109.4|5097.4|5111.9|5099.9|5107.4|5095.4|15
1635154500000|2021-10-25 09:35:00|5112.4|5100.4|5094.9|5082.9|5113.9|5101.9|5094.4|5082.4|97
1635154800000|2021-10-25 09:40:00|5094.4|5082.4|5100.4|5088.4|5100.4|5088.4|5093.9|5081.9|23
1635155100000|2021-10-25 09:45:00|5099.4|5087.4|5098.4|5086.4|5101.4|5089.4|5097.4|5085.4|22
1635155400000|2021-10-25 09:50:00|5096.9|5084.9|5095.4|5083.4|5098.4|5086.4|5090.9|5078.9|39
1635155700000|2021-10-25 09:55:00|5094.9|5082.9|5093.3|5081.3|5097.9|5085.9|5090.9|5078.9|131
1635215400000|2021-10-26 02:30:00|5152.5|5140.5|5154.5|5142.5|5166.5|5154.5|5150.5|5138.5|167
1635215700000|2021-10-26 02:35:00|5154|5142|5158.5|5146.5|5171.5|5159.5|5154|5142|105
1635216000000|2021-10-26 02:40:00|5158|5146|5150.4|5138.4|5168.9|5156.9|5150.4|5138.4|104
1635216300000|2021-10-26 02:45:00|5149.9|5137.9|5158.9|5146.9|5163.4|5151.4|5149.9|5137.9|88
1635216600000|2021-10-26 02:50:00|5159.4|5147.4|5170.4|5158.4|5171.4|5159.4|5159.4|5147.4|54
1635216900000|2021-10-26 02:55:00|5170.9|5158.9|5159.4|5147.4|5172.4|5160.4|5158.9|5146.9|31
1635217200000|2021-10-26 03:00:00|5159.9|5147.9|5167.4|5155.4|5170.9|5158.9|5155.9|5143.9|10
1635217500000|2021-10-26 03:05:00|5168.4|5156.4|5180.4|5168.4|5183.9|5171.9|5168.4|5156.4|148
1635217800000|2021-10-26 03:10:00|5180.9|5168.9|5182.8|5170.8|5191.8|5179.8|5179.8|5167.8|127
1635218100000|2021-10-26 03:15:00|5181.9|5169.9|5161.9|5149.9|5183.8|5171.8|5157.8|5145.8|28
1635218400000|2021-10-26 03:20:00|5161.4|5149.4|5161.9|5149.9|5174.3|5162.3|5158.3|5146.3|68
1635218700000|2021-10-26 03:25:00|5164.8|5152.8|5163.8|5151.8|5172.3|5160.3|5162.3|5150.3|141
1635219000000|2021-10-26 03:30:00|5164.3|5152.3|5169.7|5157.7|5171.7|5159.7|5163.3|5151.3|50
1635219300000|2021-10-26 03:35:00|5169.2|5157.2|5169.7|5157.7|5171.8|5159.8|5167.2|5155.2|15
1635219600000|2021-10-26 03:40:00|5169.3|5157.3|5168.7|5156.7|5171.2|5159.2|5168.2|5156.2|1
1635219900000|2021-10-26 03:45:00|5168.2|5156.2|5163.8|5151.8|5169.2|5157.2|5162.3|5150.3|18
1635220200000|2021-10-26 03:50:00|5164.8|5152.8|5166.7|5154.7|5169.2|5157.2|5163.8|5151.8|19
1635220500000|2021-10-26 03:55:00|5166.2|5154.2|5169.2|5157.2|5170.2|5158.2|5166.2|5154.2|2
1635220800000|2021-10-26 04:00:00|5168.7|5156.7|5167.2|5155.2|5169.2|5157.2|5166.7|5154.7|7
1635221100000|2021-10-26 04:05:00|5168.2|5156.2|5166.7|5154.7|5168.2|5156.2|5166.2|5154.2|1
1635221400000|2021-10-26 04:10:00|5166.2|5154.2|5165.1|5153.1|5166.2|5154.2|5162.1|5150.1|47
1635221700000|2021-10-26 04:15:00|5164.7|5152.7|5164.6|5152.6|5165.6|5153.6|5162.7|5150.7|9
1635222000000|2021-10-26 04:20:00|5164.7|5152.7|5164.6|5152.6|5167.1|5155.1|5164.6|5152.6|8
1635222300000|2021-10-26 04:25:00|5165.1|5153.1|5162.1|5150.1|5165.1|5153.1|5161.6|5149.6|2
1635229800000|2021-10-26 06:30:00|5146.7|5134.7|5156.2|5144.2|5158.2|5146.2|5138.4|5126.4|217
1635230100000|2021-10-26 06:35:00|5155.7|5143.7|5159.6|5147.6|5165.7|5153.7|5155.7|5143.7|28
1635230400000|2021-10-26 06:40:00|5159.1|5147.1|5152.1|5140.1|5159.2|5147.2|5149.2|5137.2|28
1635230700000|2021-10-26 06:45:00|5152.2|5140.2|5158.7|5146.7|5165.1|5153.1|5152.2|5140.2|92
1635231000000|2021-10-26 06:50:00|5158.6|5146.6|5161.6|5149.6|5163.1|5151.1|5153.7|5141.7|21
1635231300000|2021-10-26 06:55:00|5161.1|5149.1|5161.1|5149.1|5162|5150|5157.1|5145.1|16
1635231600000|2021-10-26 07:00:00|5161.6|5149.6|5166|5154|5171.1|5159.1|5161.6|5149.6|10
1635231900000|2021-10-26 07:05:00|5165.6|5153.6|5162.1|5150.1|5166.1|5154.1|5156.5|5144.5|2
1635232200000|2021-10-26 07:10:00|5161.6|5149.6|5163.1|5151.1|5164.6|5152.6|5159.6|5147.6|0
1635232500000|2021-10-26 07:15:00|5163.5|5151.5|5168|5156|5168|5156|5163.5|5151.5|0
1635232800000|2021-10-26 07:20:00|5168.5|5156.5|5164|5152|5168.5|5156.5|5163.5|5151.5|1
1635233100000|2021-10-26 07:25:00|5163.5|5151.5|5168|5156|5169.5|5157.5|5163.5|5151.5|2
1635233400000|2021-10-26 07:30:00|5167.5|5155.5|5164.5|5152.5|5169.5|5157.5|5161|5149|12
1635233700000|2021-10-26 07:35:00|5165|5153|5166.5|5154.5|5166.5|5154.5|5162.5|5150.5|9
1635234000000|2021-10-26 07:40:00|5167|5155|5163|5151|5168.5|5156.5|5161|5149|10
1635234300000|2021-10-26 07:45:00|5165|5153|5173.4|5161.4|5175.4|5163.4|5165|5153|162
1635234600000|2021-10-26 07:50:00|5173.9|5161.9|5172.4|5160.4|5176.9|5164.9|5171.4|5159.4|21
1635234900000|2021-10-26 07:55:00|5171.9|5159.9|5170.4|5158.4|5177.4|5165.4|5168.4|5156.4|170
1635235200000|2021-10-26 08:00:00|5169.9|5157.9|5174.3|5162.3|5177.9|5165.9|5169.9|5157.9|92
1635235500000|2021-10-26 08:05:00|5174.8|5162.8|5169.8|5157.8|5176.3|5164.3|5169.8|5157.8|123
1635235800000|2021-10-26 08:10:00|5168.8|5156.8|5149.9|5137.9|5172.4|5160.4|5149.9|5137.9|116
1635236100000|2021-10-26 08:15:00|5150.4|5138.4|5134.4|5122.4|5151.4|5139.4|5131.9|5119.9|55
1635236400000|2021-10-26 08:20:00|5134.3|5122.3|5122.8|5110.8|5134.3|5122.3|5116.8|5104.8|116
1635236700000|2021-10-26 08:25:00|5123.3|5111.3|5122.3|5110.3|5130.8|5118.8|5122.3|5110.3|72
1635237000000|2021-10-26 08:30:00|5121.3|5109.3|5098.7|5086.7|5121.3|5109.3|5086.2|5074.2|223
1635237300000|2021-10-26 08:35:00|5099.2|5087.2|5075.6|5063.6|5099.7|5087.7|5075.1|5063.1|139
1635237600000|2021-10-26 08:40:00|5076.1|5064.1|5086.2|5074.2|5086.2|5074.2|5065.7|5053.7|68
1635237900000|2021-10-26 08:45:00|5085.2|5073.2|5096.6|5084.6|5096.6|5084.6|5081.2|5069.2|19
1635238200000|2021-10-26 08:50:00|5096.1|5084.1|5093.7|5081.7|5096.6|5084.6|5087.6|5075.6|112
1635238500000|2021-10-26 08:55:00|5093.2|5081.2|5093.6|5081.6|5093.7|5081.7|5087.6|5075.6|192
1635238800000|2021-10-26 09:00:00|5093.1|5081.1|5092.1|5080.1|5094.6|5082.6|5092.1|5080.1|28
1635239100000|2021-10-26 09:05:00|5091.6|5079.6|5100|5088|5100|5088|5090.6|5078.6|51
1635239400000|2021-10-26 09:10:00|5099.1|5087.1|5098.5|5086.5|5103.5|5091.5|5096.5|5084.5|19
1635239700000|2021-10-26 09:15:00|5098.6|5086.6|5113.5|5101.5|5113.5|5101.5|5096.5|5084.5|33
1635240000000|2021-10-26 09:20:00|5113.1|5101.1|5121|5109|5122.5|5110.5|5113.1|5101.1|34
1635240300000|2021-10-26 09:25:00|5120.5|5108.5|5135.5|5123.5|5136.5|5124.5|5117.5|5105.5|72
1635240600000|2021-10-26 09:30:00|5134|5122|5125.9|5113.9|5143.5|5131.5|5123.3|5111.3|174
1635240900000|2021-10-26 09:35:00|5123.5|5111.5|5125.3|5113.3|5129.4|5117.4|5120.3|5108.3|76
1635241200000|2021-10-26 09:40:00|5124.8|5112.8|5140.3|5128.3|5143.8|5131.8|5124.8|5112.8|96
1635241500000|2021-10-26 09:45:00|5140.8|5128.8|5157.2|5145.2|5161.2|5149.2|5140.8|5128.8|67
1635241800000|2021-10-26 09:50:00|5159.7|5147.7|5148.7|5136.7|5160.7|5148.7|5148.7|5136.7|95
1635242100000|2021-10-26 09:55:00|5149.2|5137.2|5146.2|5134.2|5157.7|5145.7|5143.7|5131.7|129
1635301800000|2021-10-27 02:30:00|5072.2|5060.2|5057.5|5045.5|5088.5|5076.5|5057|5045|98
1635302100000|2021-10-27 02:35:00|5058|5046|5086.5|5074.5|5092|5080|5054.8|5042.8|49
1635302400000|2021-10-27 02:40:00|5086|5074|5086|5074|5107.5|5095.5|5085|5073|58
1635302700000|2021-10-27 02:45:00|5085.6|5073.6|5092.4|5080.4|5096.4|5084.4|5075.5|5063.5|77
1635303000000|2021-10-27 02:50:00|5091.9|5079.9|5088.9|5076.9|5096.9|5084.9|5081.3|5069.3|37
1635303300000|2021-10-27 02:55:00|5089.4|5077.4|5095.3|5083.3|5097.3|5085.3|5084.9|5072.9|23
1635303600000|2021-10-27 03:00:00|5094.8|5082.8|5106.8|5094.8|5111.9|5099.9|5093.7|5075.6|37
1635303900000|2021-10-27 03:05:00|5106.9|5094.9|5112.2|5100.2|5117.3|5105.3|5101.8|5089.8|48
1635304200000|2021-10-27 03:10:00|5112.1|5100.1|5122.7|5110.7|5122.8|5110.8|5111.6|5099.6|7
1635304500000|2021-10-27 03:15:00|5123.6|5111.6|5130.6|5118.6|5131.1|5119.1|5118.6|5106.6|44
1635304800000|2021-10-27 03:20:00|5130.1|5118.1|5148.9|5136.9|5150.9|5138.9|5129.6|5117.6|60
1635305100000|2021-10-27 03:25:00|5148|5136|5135.4|5123.4|5154|5142|5130.3|5118.3|11
1635305400000|2021-10-27 03:30:00|5135.5|5123.5|5121.4|5109.4|5139.4|5127.4|5120.4|5108.4|6
1635305700000|2021-10-27 03:35:00|5120.9|5108.9|5125.9|5113.9|5128.4|5116.4|5117.5|5105.5|15
1635306000000|2021-10-27 03:40:00|5126.4|5114.4|5130.9|5118.9|5131.3|5119.3|5122.5|5110.5|6
1635306300000|2021-10-27 03:45:00|5131.4|5119.4|5127.9|5115.9|5138.3|5126.3|5124.9|5112.9|2
1635306600000|2021-10-27 03:50:00|5128.4|5116.4|5125.9|5113.9|5129.9|5117.9|5122|5110|0
1635306900000|2021-10-27 03:55:00|5126.4|5114.4|5127.4|5115.4|5129.9|5117.9|5126.4|5114.4|0
1635307200000|2021-10-27 04:00:00|5127.5|5115.5|5129.9|5117.9|5132.4|5120.4|5123.9|5111.9|0
1635307500000|2021-10-27 04:05:00|5130.4|5118.4|5131|5119|5133|5121|5128.5|5116.5|32
1635307800000|2021-10-27 04:10:00|5130.5|5118.5|5130.5|5118.5|5133|5121|5129.5|5117.5|13
1635308100000|2021-10-27 04:15:00|5130.9|5118.9|5124.5|5112.5|5131|5119|5123.4|5111.4|11
1635308400000|2021-10-27 04:20:00|5124|5112|5123.1|5111.1|5127|5115|5110.1|5098.1|16
1635308700000|2021-10-27 04:25:00|5121.6|5109.6|5121.6|5109.6|5125.1|5113.1|5120.1|5108.1|28
1635316200000|2021-10-27 06:30:00|5110.2|5098.2|5116.9|5104.9|5130.4|5118.4|5106.9|5094.9|189
1635316500000|2021-10-27 06:35:00|5117.4|5105.4|5109.9|5097.9|5127.8|5115.8|5108.4|5096.4|66
1635316800000|2021-10-27 06:40:00|5110.9|5098.9|5106.5|5094.5|5115.9|5103.9|5097.9|5085.9|56
1635317100000|2021-10-27 06:45:00|5106|5094|5095.5|5083.5|5106|5094|5088|5076|52
1635317400000|2021-10-27 06:50:00|5095.9|5083.9|5101|5089|5108|5096|5093|5081|4
1635317700000|2021-10-27 06:55:00|5100.5|5088.5|5091.5|5079.5|5100.5|5088.5|5090|5078|2
1635318000000|2021-10-27 07:00:00|5090.5|5078.5|5099.9|5087.9|5101.9|5089.9|5085.5|5073.5|37
1635318300000|2021-10-27 07:05:00|5100.4|5088.4|5096.9|5084.9|5105.4|5093.4|5096.9|5084.9|2
1635318600000|2021-10-27 07:10:00|5096.4|5084.4|5096.4|5084.4|5099.9|5087.9|5093.4|5081.4|29
1635318900000|2021-10-27 07:15:00|5096.9|5084.9|5098.4|5086.4|5099.4|5087.4|5091.9|5079.9|10
1635319200000|2021-10-27 07:20:00|5097.4|5085.4|5095.4|5083.4|5102.9|5090.9|5093.4|5081.4|5
1635319500000|2021-10-27 07:25:00|5094.9|5082.9|5094|5082|5098.4|5086.4|5092.5|5080.5|4
1635319800000|2021-10-27 07:30:00|5093.5|5081.5|5084.5|5072.5|5093.5|5081.5|5082.5|5070.5|35
1635320100000|2021-10-27 07:35:00|5083.5|5071.5|5089.9|5077.9|5092.5|5080.5|5083.4|5071.4|65
1635320400000|2021-10-27 07:40:00|5090.4|5078.4|5085.4|5073.4|5090.9|5078.9|5084.4|5072.4|25
1635320700000|2021-10-27 07:45:00|5085.5|5073.5|5089.4|5077.4|5091.9|5079.9|5084.9|5072.9|16
1635321000000|2021-10-27 07:50:00|5089.9|5077.9|5086.9|5074.9|5090.9|5078.9|5086.9|5074.9|45
1635321300000|2021-10-27 07:55:00|5086.4|5074.4|5087.9|5075.9|5089.4|5077.4|5083.4|5071.4|43
1635321600000|2021-10-27 08:00:00|5087.4|5075.4|5097.3|5085.3|5100.4|5088.4|5087.4|5075.4|37
1635321900000|2021-10-27 08:05:00|5098.3|5086.3|5078.3|5066.3|5098.3|5086.3|5077.8|5065.8|49
1635322200000|2021-10-27 08:10:00|5077.9|5065.9|5077.8|5065.8|5078.9|5066.9|5070.8|5058.8|68
1635322500000|2021-10-27 08:15:00|5077.3|5065.3|5076.2|5064.2|5082.3|5070.3|5074.3|5062.3|9
1635322800000|2021-10-27 08:20:00|5075.7|5063.7|5076.2|5064.2|5078.2|5066.2|5072.7|5060.7|17
1635323100000|2021-10-27 08:25:00|5075.6|5063.6|5076.6|5064.6|5076.6|5064.6|5074.5|5062.5|22
1635323400000|2021-10-27 08:30:00|5076.1|5064.1|5084|5072|5085.6|5073.6|5073.5|5061.5|7
1635323700000|2021-10-27 08:35:00|5084.5|5072.5|5098.4|5086.4|5100.4|5088.4|5079|5067|7
1635324000000|2021-10-27 08:40:00|5098.5|5086.5|5102.4|5090.4|5104.6|5092.6|5096.5|5084.5|14
1635324300000|2021-10-27 08:45:00|5105.6|5093.6|5102.7|5090.7|5107.2|5095.2|5098.2|5086.2|220
1635324600000|2021-10-27 08:50:00|5103.7|5091.7|5102.7|5090.7|5103.7|5091.7|5098.7|5086.7|4
1635324900000|2021-10-27 08:55:00|5103.7|5091.7|5117.1|5105.1|5121.7|5109.7|5101.2|5089.2|65
1635325200000|2021-10-27 09:00:00|5118.1|5106.1|5117.4|5105.4|5119|5107|5112.6|5100.6|5
1635325500000|2021-10-27 09:05:00|5116.9|5104.9|5114|5102|5116.9|5104.9|5110.5|5098.5|12
1635325800000|2021-10-27 09:10:00|5113.5|5101.5|5118.9|5106.9|5121.9|5109.9|5113.5|5101.5|9
1635326100000|2021-10-27 09:15:00|5118|5106|5100.8|5088.8|5118.9|5106.9|5096.3|5084.3|72
1635326400000|2021-10-27 09:20:00|5101.3|5089.3|5104.3|5092.3|5105.3|5093.3|5096.4|5084.4|77
1635326700000|2021-10-27 09:25:00|5105.3|5093.3|5111.6|5099.6|5112.1|5100.1|5104.2|5092.2|49
1635327000000|2021-10-27 09:30:00|5111.1|5099.1|5112.1|5100.1|5117.1|5105.1|5110.1|5098.1|44
1635327300000|2021-10-27 09:35:00|5111.6|5099.6|5114.6|5102.6|5119.1|5107.1|5110.6|5098.6|54
1635327600000|2021-10-27 09:40:00|5114.1|5102.1|5117.9|5105.9|5121.9|5109.9|5111.6|5099.6|155
1635327900000|2021-10-27 09:45:00|5118.9|5106.9|5119.4|5107.4|5121.2|5109.2|5113|5101|84
1635328200000|2021-10-27 09:50:00|5118.3|5106.3|5119.7|5107.7|5121.8|5109.8|5115.8|5103.8|166
1635328500000|2021-10-27 09:55:00|5120.2|5108.2|5113.5|5101.5|5122.2|5110.2|5110.6|5098.6|353
1635388200000|2021-10-28 02:30:00|5005.6|4993.6|4991.2|4979.2|5011.1|4999.1|4974.7|4960.9|149
1635388500000|2021-10-28 02:35:00|4990.7|4978.7|5005.8|4993.8|5005.8|4993.8|4982.1|4970.1|100
1635388800000|2021-10-28 02:40:00|5005.3|4993.3|4993.3|4981.3|5007.5|4995.5|4991.7|4979.7|149
1635389100000|2021-10-28 02:45:00|4992.9|4980.9|4992.1|4980.1|5000.1|4988.1|4990.3|4978.3|13
1635389400000|2021-10-28 02:50:00|4992.6|4980.6|4999.6|4987.6|5000.6|4988.6|4991.6|4979.6|95
1635389700000|2021-10-28 02:55:00|4998.7|4986.7|5004.5|4992.5|5009.5|4997.5|4994.5|4982.5|22
1635390000000|2021-10-28 03:00:00|5004.9|4992.9|4987.5|4975.5|5006|4994|4986.5|4974.5|98
1635390300000|2021-10-28 03:05:00|4987|4975|5001.1|4989.1|5005.6|4993.6|4987|4975|4
1635390600000|2021-10-28 03:10:00|5001.6|4989.6|5002.6|4990.6|5007.4|4995.4|4997|4985|9
1635390900000|2021-10-28 03:15:00|5002.5|4990.5|5005.9|4993.9|5006.9|4994.9|4997.4|4985.4|23
1635391200000|2021-10-28 03:20:00|5004.5|4992.5|4998|4986|5006|4994|4997.1|4985.1|6
1635391500000|2021-10-28 03:25:00|4999|4987|5000.6|4988.6|5006.1|4994.1|4985.9|4973.9|134
1635391800000|2021-10-28 03:30:00|5000.1|4988.1|4999.3|4987.3|5000.9|4988.9|4993.5|4981.5|54
1635392100000|2021-10-28 03:35:00|4999.7|4987.7|5003.2|4991.2|5003.7|4991.7|4999.3|4987.3|37
1635392400000|2021-10-28 03:40:00|5002.7|4990.7|5002.2|4990.2|5005.2|4993.2|4999.8|4987.8|24
1635392700000|2021-10-28 03:45:00|5002.6|4990.6|5002.7|4990.7|5003.2|4991.2|5001.7|4989.7|19
1635393000000|2021-10-28 03:50:00|5002.2|4990.2|5007.2|4995.2|5007.2|4995.2|5002.2|4990.2|0
1635393300000|2021-10-28 03:55:00|5006.7|4994.7|5006.2|4994.2|5007.2|4995.2|5004.6|4992.6|0
1635393600000|2021-10-28 04:00:00|5005.7|4993.7|5007.2|4995.2|5007.2|4995.2|5004.7|4992.7|21
1635393900000|2021-10-28 04:05:00|5007.7|4995.7|5008.2|4996.2|5013.2|5001.2|5007.7|4995.7|0
1635394200000|2021-10-28 04:10:00|5008.1|4996.1|5004.5|4992.5|5009.6|4997.6|5004.5|4992.5|0
1635394500000|2021-10-28 04:15:00|5006.1|4994.1|5007.1|4995.1|5008.1|4996.1|5004.5|4992.5|0
1635394800000|2021-10-28 04:20:00|5010|4998|5009.8|4997.8|5010.9|4998.9|5008.6|4996.6|30
1635395100000|2021-10-28 04:25:00|5009.9|4997.9|5008.9|4996.9|5009.9|4997.9|5007.4|4995.4|3
1635402600000|2021-10-28 06:30:00|5061.4|5049.4|5037.5|5025.5|5064.5|5052.5|5035.6|5023.6|121
1635402900000|2021-10-28 06:35:00|5037.6|5025.6|5018.5|5006.5|5041.5|5029.5|5017|5005|50
1635403200000|2021-10-28 06:40:00|5018|5006|5016.4|5004.4|5018.5|5006.5|5010|4998|3
1635403500000|2021-10-28 06:45:00|5016.8|5004.8|5010.8|4998.8|5016.9|5004.9|5006.1|4994.1|75
1635403800000|2021-10-28 06:50:00|5010.3|4998.3|5026.8|5014.8|5026.8|5014.8|5008.9|4996.9|20
1635404100000|2021-10-28 06:55:00|5026.3|5014.3|5030.8|5018.8|5036.4|5024.4|5026.3|5014.3|0
1635404400000|2021-10-28 07:00:00|5031.3|5019.3|5040.8|5028.8|5041.3|5029.3|5028.2|5016.2|15
1635404700000|2021-10-28 07:05:00|5039.8|5027.8|5040.7|5028.7|5045.4|5033.4|5034.9|5022.9|32
1635405000000|2021-10-28 07:10:00|5040.6|5028.6|5038.1|5026.1|5043.2|5031.2|5037.2|5025.2|19
1635405300000|2021-10-28 07:15:00|5038.6|5026.6|5038.7|5026.7|5041.7|5029.7|5038.6|5026.6|1
1635405600000|2021-10-28 07:20:00|5039.1|5027.1|5029.1|5017.1|5039.2|5027.2|5029.1|5017.1|13
1635405900000|2021-10-28 07:25:00|5028.6|5016.6|5038.6|5026.6|5043.1|5031.1|5028.6|5016.6|33
1635406200000|2021-10-28 07:30:00|5037.7|5025.7|5039|5027|5039|5027|5033.2|5021.2|1
1635406500000|2021-10-28 07:35:00|5037.7|5025.7|5035.6|5023.6|5042.7|5030.7|5035.1|5023.1|5
1635406800000|2021-10-28 07:40:00|5035.1|5023.1|5035.1|5023.1|5039.6|5027.6|5033.2|5021.2|0
1635407100000|2021-10-28 07:45:00|5034.6|5022.6|5040.5|5028.5|5041|5029|5034.6|5022.6|2
1635407400000|2021-10-28 07:50:00|5041|5029|5036.5|5024.5|5041|5029|5035|5023|1
1635407700000|2021-10-28 07:55:00|5037|5025|5037|5025|5040|5028|5035|5023|7
1635408000000|2021-10-28 08:00:00|5036.9|5024.9|5039|5027|5040.1|5028.1|5035.1|5023.1|10
1635408300000|2021-10-28 08:05:00|5038.5|5026.5|5047.1|5035.1|5047.1|5035.1|5035.5|5023.5|40
1635408600000|2021-10-28 08:10:00|5048.6|5036.6|5054|5042|5058.5|5046.5|5047.6|5035.6|33
1635408900000|2021-10-28 08:15:00|5053.4|5041.4|5063|5051|5063|5051|5053.4|5041.4|28
1635409200000|2021-10-28 08:20:00|5062|5050|5071.9|5059.9|5072.9|5060.9|5060.8|5048.8|76
1635409500000|2021-10-28 08:25:00|5072.7|5060.7|5076.3|5064.3|5076.3|5064.3|5071.9|5059.9|33
1635409800000|2021-10-28 08:30:00|5076.8|5064.8|5082.5|5070.5|5084.3|5072.3|5076.8|5064.8|158
1635410100000|2021-10-28 08:35:00|5082.6|5070.6|5080.2|5068.2|5082.7|5070.7|5077.7|5065.7|167
1635410400000|2021-10-28 08:40:00|5080.6|5068.6|5075.8|5063.8|5080.7|5068.7|5075.8|5063.8|158
1635410700000|2021-10-28 08:45:00|5076.3|5064.3|5076.9|5064.9|5080.9|5068.9|5075.8|5063.8|22
1635411000000|2021-10-28 08:50:00|5077.3|5065.3|5071|5059|5079.8|5067.8|5070|5058|24
1635411300000|2021-10-28 08:55:00|5070.5|5058.5|5072.4|5060.4|5073.9|5061.9|5070.5|5058.5|4
1635411600000|2021-10-28 09:00:00|5072.8|5060.8|5073.7|5061.7|5075.4|5063.4|5072.2|5060.2|7
1635411900000|2021-10-28 09:05:00|5073.2|5061.2|5073.9|5061.9|5075.7|5063.7|5071.7|5059.7|40
1635412200000|2021-10-28 09:10:00|5073.3|5061.3|5071.6|5059.6|5073.3|5061.3|5071.6|5059.6|22
1635412500000|2021-10-28 09:15:00|5072.2|5060.2|5080.3|5068.3|5080.7|5068.7|5072.1|5060.1|35
1635412800000|2021-10-28 09:20:00|5082|5070|5087.3|5075.3|5087.8|5075.8|5082|5070|42
1635413100000|2021-10-28 09:25:00|5087.2|5075.2|5089|5077|5093.3|5081.3|5085.3|5073.3|114
1635413400000|2021-10-28 09:30:00|5089.5|5077.5|5089.4|5077.4|5092|5080|5088.2|5076.2|47
1635413700000|2021-10-28 09:35:00|5089.3|5077.3|5093.3|5081.3|5094.2|5082.2|5088.8|5076.8|62
1635414000000|2021-10-28 09:40:00|5092.8|5080.8|5093.7|5081.7|5093.8|5081.8|5092.3|5080.3|34
1635414300000|2021-10-28 09:45:00|5093.3|5081.3|5100.8|5088.8|5102.6|5090.6|5093.3|5081.3|99
1635414600000|2021-10-28 09:50:00|5100.3|5088.3|5094.2|5082.2|5101.1|5089.1|5089.6|5077.6|91
1635414900000|2021-10-28 09:55:00|5093.7|5081.7|5094.2|5082.2|5100.6|5088.6|5092.8|5077.3|324
1635474600000|2021-10-29 02:30:00|5133.1|5121.1|5151.9|5139.9|5152.4|5140.4|5130.2|5118.2|89
1635474900000|2021-10-29 02:35:00|5151.8|5139.8|5163.4|5151.4|5164.2|5152.2|5143.8|5131.8|70
1635475200000|2021-10-29 02:40:00|5162.4|5150.4|5157.6|5145.6|5166.2|5154.2|5157.1|5145.1|186
1635475500000|2021-10-29 02:45:00|5157.1|5145.1|5164.6|5152.6|5166.6|5154.6|5156.3|5144.3|117
1635475800000|2021-10-29 02:50:00|5165|5153|5168.2|5156.2|5170.7|5158.7|5164.2|5152.2|189
1635476100000|2021-10-29 02:55:00|5167.8|5155.8|5165.1|5153.1|5171.2|5159.2|5160.1|5148.1|207
1635476400000|2021-10-29 03:00:00|5164.6|5152.6|5177.8|5165.8|5178.4|5166.4|5164.5|5152.5|205
1635476700000|2021-10-29 03:05:00|5177.9|5165.9|5182.2|5170.2|5187.6|5175.6|5175.3|5163.3|193
1635477000000|2021-10-29 03:10:00|5182.1|5170.1|5184.6|5172.6|5187.7|5175.7|5178.4|5166.4|22
1635477300000|2021-10-29 03:15:00|5183.3|5171.3|5176.1|5164.1|5187.6|5175.6|5172.6|5160.6|9
1635477600000|2021-10-29 03:20:00|5176.5|5164.5|5189|5177|5189|5177|5176.5|5164.5|40
1635477900000|2021-10-29 03:25:00|5188.9|5176.9|5190.1|5178.1|5192.2|5180.2|5188.9|5176.9|60
1635478200000|2021-10-29 03:30:00|5189.6|5177.6|5182.6|5170.6|5190.1|5178.1|5182.6|5170.6|41
1635478500000|2021-10-29 03:35:00|5182.5|5170.5|5190.4|5178.4|5190.5|5178.5|5182.5|5170.5|32
1635478800000|2021-10-29 03:40:00|5190.5|5178.5|5187.4|5175.4|5190.5|5178.5|5186.9|5174.9|2
1635479100000|2021-10-29 03:45:00|5186.9|5174.9|5184.9|5172.9|5187.4|5175.4|5180.4|5168.4|7
1635479400000|2021-10-29 03:50:00|5185|5173|5185.5|5173.5|5185.9|5173.9|5184.4|5172.4|0
1635479700000|2021-10-29 03:55:00|5186|5174|5184.9|5172.9|5186|5174|5180.8|5168.8|4
1635480000000|2021-10-29 04:00:00|5185.4|5173.4|5186.3|5174.3|5192.8|5180.8|5181.9|5169.9|9
1635480300000|2021-10-29 04:05:00|5186.8|5174.8|5189.6|5177.6|5190.6|5178.6|5185.8|5173.8|54
1635480600000|2021-10-29 04:10:00|5189.1|5177.1|5188.1|5176.1|5191.8|5179.8|5188.1|5176.1|7
1635480900000|2021-10-29 04:15:00|5189.1|5177.1|5189.6|5177.6|5190|5178|5187.2|5175.2|0
1635481200000|2021-10-29 04:20:00|5190|5178|5193|5181|5193|5181|5188.1|5176.1|0
1635481500000|2021-10-29 04:25:00|5193.6|5181.6|5196.3|5184.3|5197|5185|5192.3|5180.3|36
1635489000000|2021-10-29 06:30:00|5209|5197|5215.1|5203.1|5226.5|5214.5|5200.6|5186.2|81
1635489300000|2021-10-29 06:35:00|5215.2|5203.2|5207.6|5195.6|5216.2|5204.2|5203.2|5191.2|216
1635489600000|2021-10-29 06:40:00|5207.1|5195.1|5206.5|5194.5|5210.5|5198.5|5206|5194|24
1635489900000|2021-10-29 06:45:00|5206|5194|5205.9|5193.9|5208.5|5196.5|5205.8|5193.8|224
1635490200000|2021-10-29 06:50:00|5206.4|5194.4|5215.1|5203.1|5215.1|5203.1|5205.9|5193.9|71
1635490500000|2021-10-29 06:55:00|5214.6|5202.6|5215|5203|5219.5|5207.5|5211.5|5199.5|61
1635490800000|2021-10-29 07:00:00|5214.5|5202.5|5220.4|5208.4|5220.4|5208.4|5214.5|5202.5|0
1635491100000|2021-10-29 07:05:00|5219.4|5207.4|5220.4|5208.4|5220.4|5208.4|5217.7|5205.7|16
1635491400000|2021-10-29 07:10:00|5221.3|5209.3|5218.8|5206.8|5230|5218|5217.8|5205.8|45
1635491700000|2021-10-29 07:15:00|5219.3|5207.3|5219.4|5207.4|5221.4|5209.4|5217.7|5205.7|33
1635492000000|2021-10-29 07:20:00|5219.9|5207.9|5219.9|5207.9|5221.8|5209.8|5218.9|5206.9|23
1635492300000|2021-10-29 07:25:00|5219.8|5207.8|5218.8|5206.8|5219.8|5207.8|5217.6|5205.6|77
1635492600000|2021-10-29 07:30:00|5219.6|5207.6|5210.7|5198.7|5220.3|5208.3|5210.7|5198.7|54
1635492900000|2021-10-29 07:35:00|5211.2|5199.2|5209.7|5197.7|5212.2|5200.2|5204.7|5192.7|111
1635493200000|2021-10-29 07:40:00|5208.9|5196.9|5206.8|5194.8|5208.9|5196.9|5204.7|5192.7|141
1635493500000|2021-10-29 07:45:00|5206.7|5194.7|5213.8|5201.8|5213.8|5201.8|5206.5|5194.5|71
1635493800000|2021-10-29 07:50:00|5213.5|5201.5|5211.8|5199.8|5216.2|5204.2|5211.7|5199.7|5
1635494100000|2021-10-29 07:55:00|5212.2|5200.2|5206.8|5194.8|5214.8|5202.8|5206.8|5194.8|125
1635494400000|2021-10-29 08:00:00|5207.2|5195.2|5207.6|5195.6|5208.2|5196.2|5204.6|5192.6|54
1635494700000|2021-10-29 08:05:00|5207.2|5195.2|5204.6|5192.6|5207.2|5195.2|5204.6|5192.6|17
1635495000000|2021-10-29 08:10:00|5204.7|5192.7|5205.5|5193.5|5206.1|5194.1|5204.6|5192.6|18
1635495300000|2021-10-29 08:15:00|5206.1|5194.1|5206|5194|5208.1|5196.1|5205.5|5193.5|112
1635495600000|2021-10-29 08:20:00|5206.1|5194.1|5210.1|5198.1|5215.1|5203.1|5205.5|5193.5|5
1635495900000|2021-10-29 08:25:00|5210.6|5198.6|5205.5|5193.5|5211.1|5199.1|5205.5|5193.5|29
1635496200000|2021-10-29 08:30:00|5205.6|5193.6|5206.5|5194.5|5211|5199|5205.5|5193.5|36
1635496500000|2021-10-29 08:35:00|5206.7|5194.7|5205|5193|5207.2|5195.2|5203.4|5191.4|101
1635496800000|2021-10-29 08:40:00|5205.4|5193.4|5203.9|5191.9|5206|5194|5203.4|5191.4|22
1635497100000|2021-10-29 08:45:00|5203.5|5191.5|5207.5|5195.5|5211|5199|5203.4|5191.4|1
1635497400000|2021-10-29 08:50:00|5206.2|5194.2|5214.8|5202.8|5214.8|5202.8|5205.5|5193.5|54
1635497700000|2021-10-29 08:55:00|5215.2|5203.2|5214.6|5202.6|5215.8|5203.8|5211.1|5199.1|17
1635498000000|2021-10-29 09:00:00|5215.1|5203.1|5212|5200|5215.1|5203.1|5210.9|5198.9|46
1635498300000|2021-10-29 09:05:00|5211.6|5199.6|5213|5201|5213|5201|5211|5199|43
1635498600000|2021-10-29 09:10:00|5212.9|5200.9|5211.6|5199.6|5213|5201|5210.7|5198.7|23
1635498900000|2021-10-29 09:15:00|5212.7|5200.7|5210.7|5198.7|5213.3|5201.3|5210.5|5198.5|19
1635499200000|2021-10-29 09:20:00|5212.4|5200.4|5216.8|5204.8|5216.8|5204.8|5210.5|5198.5|149
1635499500000|2021-10-29 09:25:00|5217.3|5205.3|5219.4|5207.4|5219.9|5207.9|5216.3|5204.3|114
1635499800000|2021-10-29 09:30:00|5219.8|5207.8|5221.1|5209.1|5222.3|5210.3|5218.1|5206.1|76
1635500100000|2021-10-29 09:35:00|5220.6|5208.6|5223.7|5211.7|5225.8|5213.8|5220.6|5208.6|112
1635500400000|2021-10-29 09:40:00|5223.8|5211.8|5229.1|5217.1|5229.2|5217.2|5223.8|5211.8|128
1635500700000|2021-10-29 09:45:00|5228.9|5216.9|5221.5|5209.5|5228.9|5216.9|5221.5|5209.5|72
1635501000000|2021-10-29 09:50:00|5222|5210|5207.2|5195.2|5222|5210|5207.2|5195.2|50
1635501300000|2021-10-29 09:55:00|5205.3|5193.3|5202.9|5190.9|5208|5196|5202.5|5190.5|120
1635733800000|2021-11-01 02:30:00|5173.3|5161.3|5190.2|5178.2|5201.1|5189.1|5167.2|5155.2|76
1635734100000|2021-11-01 02:35:00|5189.2|5177.2|5171.1|5159.1|5190.9|5178.9|5167.5|5155.5|121
1635734400000|2021-11-01 02:40:00|5169.9|5157.9|5192.9|5180.9|5192.9|5180.9|5164.9|5152.9|92
1635734700000|2021-11-01 02:45:00|5192.4|5180.4|5207.2|5195.2|5209.8|5197.8|5191.5|5179.5|31
1635735000000|2021-11-01 02:50:00|5208.7|5196.7|5203.8|5191.8|5209.9|5197.9|5202.9|5190.9|20
1635735300000|2021-11-01 02:55:00|5203.7|5191.7|5216.4|5204.4|5223.3|5211.3|5203.2|5191.2|21
1635735600000|2021-11-01 03:00:00|5216.1|5204.1|5192.7|5180.7|5219.2|5207.2|5192.7|5180.7|51
1635735900000|2021-11-01 03:05:00|5193.2|5181.2|5190.4|5178.4|5203.8|5191.8|5189.5|5177.5|3
1635736200000|2021-11-01 03:10:00|5189.9|5177.9|5183.6|5171.6|5191.6|5179.6|5175.3|5163.3|25
1635736500000|2021-11-01 03:15:00|5184|5172|5197.4|5185.4|5197.8|5185.8|5178.2|5166.2|22
1635736800000|2021-11-01 03:20:00|5197.3|5185.3|5198.3|5186.3|5201.9|5189.9|5193.8|5181.8|5
1635737100000|2021-11-01 03:25:00|5197.8|5185.8|5185.8|5173.8|5198|5186|5182.9|5170.9|24
1635737400000|2021-11-01 03:30:00|5186.2|5174.2|5185.7|5173.7|5186.8|5174.8|5181.8|5169.8|4
1635737700000|2021-11-01 03:35:00|5185.9|5173.9|5178.7|5166.7|5187.7|5175.7|5178.2|5166.2|2
1635738000000|2021-11-01 03:40:00|5178.6|5166.6|5178|5166|5179.7|5167.7|5177.4|5165.4|49
1635738300000|2021-11-01 03:45:00|5177.4|5165.4|5178|5166|5178|5166|5177.3|5165.3|0
1635738600000|2021-11-01 03:50:00|5178.3|5166.3|5177.8|5165.8|5179.9|5167.9|5177.3|5165.3|10
1635738900000|2021-11-01 03:55:00|5177.6|5165.6|5180.3|5168.3|5180.7|5168.7|5176.6|5164.6|59
1635739200000|2021-11-01 04:00:00|5179.8|5167.8|5182.7|5170.7|5182.7|5170.7|5179.1|5167.1|10
1635739500000|2021-11-01 04:05:00|5182.6|5170.6|5176.9|5164.9|5182.6|5170.6|5176.5|5164.5|37
1635739800000|2021-11-01 04:10:00|5177.1|5165.1|5174.9|5162.9|5177.8|5165.8|5173.9|5161.9|122
1635740100000|2021-11-01 04:15:00|5176|5164|5178.9|5166.9|5178.9|5166.9|5176|5164|3
1635740400000|2021-11-01 04:20:00|5178.5|5166.5|5180.1|5168.1|5182.1|5170.1|5178.4|5166.4|9
1635740700000|2021-11-01 04:25:00|5179.7|5167.7|5183.6|5171.6|5184.1|5172.1|5178.6|5166.6|1
1635748200000|2021-11-01 06:30:00|5162.9|5150.9|5156.5|5144.5|5162.9|5150.9|5147.6|5135.3|459
1635748500000|2021-11-01 06:35:00|5156.1|5144.1|5157.6|5145.6|5161.4|5149.4|5154.4|5142.4|86
1635748800000|2021-11-01 06:40:00|5157.1|5145.1|5127.1|5115.1|5157.6|5145.6|5123.7|5111.7|38
1635749100000|2021-11-01 06:45:00|5126.7|5114.7|5099.7|5087.7|5130.5|5118.5|5095.8|5083.8|121
1635749400000|2021-11-01 06:50:00|5100|5088|5099.7|5087.7|5108.6|5096.6|5097|5085|23
1635749700000|2021-11-01 06:55:00|5099.9|5087.9|5103.1|5091.1|5103.3|5091.3|5099|5087|66
1635750000000|2021-11-01 07:00:00|5102.6|5090.6|5087|5075|5104.6|5092.6|5086.7|5068.9|63
1635750300000|2021-11-01 07:05:00|5086.8|5074.8|5084.9|5072.9|5093.2|5081.2|5072.5|5060.5|212
1635750600000|2021-11-01 07:10:00|5085|5073|5081.9|5069.9|5085.5|5073.5|5077|5065|46
1635750900000|2021-11-01 07:15:00|5081.1|5069.1|5084.1|5072.1|5085.7|5073.7|5078.9|5066.9|24
1635751200000|2021-11-01 07:20:00|5083.6|5071.6|5084.1|5072.1|5087.2|5075.2|5080.6|5068.6|67
1635751500000|2021-11-01 07:25:00|5084.5|5072.5|5091.1|5079.1|5094.5|5082.5|5084.5|5072.5|54
1635751800000|2021-11-01 07:30:00|5092.1|5080.1|5088.4|5076.4|5097.4|5085.4|5086.4|5074.4|15
1635752100000|2021-11-01 07:35:00|5088.9|5076.9|5085.9|5073.9|5091.4|5079.4|5085.4|5073.4|0
1635752400000|2021-11-01 07:40:00|5085.4|5073.4|5092.9|5080.9|5096.9|5084.9|5085.4|5073.4|7
1635752700000|2021-11-01 07:45:00|5092.1|5080.1|5111.6|5099.6|5111.7|5099.7|5091|5079|96
1635753000000|2021-11-01 07:50:00|5111.1|5099.1|5104.7|5092.7|5111.5|5099.5|5103.5|5091.5|101
1635753300000|2021-11-01 07:55:00|5104.6|5092.6|5105.1|5093.1|5109.2|5097.2|5104.1|5092.1|50
1635753600000|2021-11-01 08:00:00|5104.9|5092.9|5104|5092|5106.1|5094.1|5104|5092|0
1635753900000|2021-11-01 08:05:00|5106|5094|5096.9|5084.9|5108|5096|5090|5078|47
1635754200000|2021-11-01 08:10:00|5096.8|5084.8|5096.4|5084.4|5099.8|5087.8|5095.4|5083.4|34
1635754500000|2021-11-01 08:15:00|5096.9|5084.9|5092.3|5080.3|5098.7|5086.7|5090.7|5078.7|2
1635754800000|2021-11-01 08:20:00|5093.3|5081.3|5094.3|5082.3|5097.8|5085.8|5091.3|5079.3|12
1635755100000|2021-11-01 08:25:00|5093.9|5081.9|5105|5093|5106|5094|5093.8|5080.3|37
1635755400000|2021-11-01 08:30:00|5105.2|5093.2|5115.4|5103.4|5117|5105|5102.7|5090.7|155
1635755700000|2021-11-01 08:35:00|5115|5103|5119.2|5107.2|5128.4|5116.4|5114.6|5102.6|174
1635756000000|2021-11-01 08:40:00|5118.7|5106.7|5120.7|5108.7|5122.2|5110.2|5116.8|5104.8|2
1635756300000|2021-11-01 08:45:00|5119.6|5107.6|5117.2|5105.2|5122.2|5110.2|5114.6|5102.6|0
1635756600000|2021-11-01 08:50:00|5117.7|5105.7|5120.5|5108.5|5122.6|5110.6|5117.7|5105.7|11
1635756900000|2021-11-01 08:55:00|5120.9|5108.9|5131.5|5119.5|5133|5121|5120.5|5108.5|28
1635757200000|2021-11-01 09:00:00|5132.1|5120.1|5140.4|5128.4|5140.7|5128.7|5129|5117|17
1635757500000|2021-11-01 09:05:00|5139.4|5127.4|5139|5127|5148.7|5136.7|5139|5127|28
1635757800000|2021-11-01 09:10:00|5139.3|5127.3|5143.2|5131.2|5143.8|5131.8|5139|5127|9
1635758100000|2021-11-01 09:15:00|5143.8|5131.8|5141.3|5129.3|5147.7|5135.7|5141.3|5129.3|77
1635758400000|2021-11-01 09:20:00|5140.9|5128.9|5135.3|5123.3|5140.9|5128.9|5131|5119|30
1635758700000|2021-11-01 09:25:00|5135.8|5123.8|5131.1|5119.1|5137.2|5125.2|5131.1|5119.1|22
1635759000000|2021-11-01 09:30:00|5131.2|5119.2|5134.7|5122.7|5135.2|5123.2|5130.2|5118.2|6
1635759300000|2021-11-01 09:35:00|5134|5122|5137.2|5125.2|5139.2|5127.2|5133.6|5121.6|133
1635759600000|2021-11-01 09:40:00|5137.8|5125.8|5136.5|5124.5|5140.4|5128.4|5135.9|5123.9|97
1635759900000|2021-11-01 09:45:00|5135.9|5123.9|5123|5111|5136.5|5124.5|5123|5111|143
1635760200000|2021-11-01 09:50:00|5122.3|5110.3|5120.9|5108.9|5125.3|5113.3|5118.9|5106.9|45
1635760500000|2021-11-01 09:55:00|5122.1|5110.1|5128.2|5108.2|5137.6|5125.6|5118.8|5106.8|153
1635820200000|2021-11-02 02:30:00|5184.2|5172.2|5175|5163|5203|5191|5169.5|5157.5|237
1635820500000|2021-11-02 02:35:00|5174.5|5162.5|5149.5|5137.5|5174.5|5162.5|5144.8|5132.8|88
1635820800000|2021-11-02 02:40:00|5149.8|5137.8|5149|5137|5154|5142|5146.9|5134.9|205
1635821100000|2021-11-02 02:45:00|5150.2|5138.2|5115.4|5103.4|5150.7|5138.7|5115.4|5103.4|512
1635821400000|2021-11-02 02:50:00|5115.6|5103.6|5140.1|5128.1|5141.2|5129.2|5114.1|5102.1|70
1635821700000|2021-11-02 02:55:00|5140.4|5128.4|5127.2|5115.2|5142.6|5130.6|5125.1|5113.1|1
1635822000000|2021-11-02 03:00:00|5126.8|5114.8|5148.6|5136.6|5151.6|5139.6|5125.7|5113.7|41
1635822300000|2021-11-02 03:05:00|5147.6|5135.6|5131.2|5119.2|5148.6|5136.6|5131.1|5119.1|16
1635822600000|2021-11-02 03:10:00|5130.8|5118.8|5134.3|5122.3|5137.4|5125.4|5129|5117|97
1635822900000|2021-11-02 03:15:00|5132.9|5120.9|5129.5|5117.5|5136.1|5124.1|5126.8|5114.8|53
1635823200000|2021-11-02 03:20:00|5129|5117|5098.6|5086.6|5130.5|5118.5|5093|5081|483
1635823500000|2021-11-02 03:25:00|5099.1|5087.1|5097.6|5085.6|5105.1|5093.1|5097.5|5085.5|13
1635823800000|2021-11-02 03:30:00|5097.2|5085.2|5095.5|5083.5|5103.2|5091.2|5094.5|5082.5|4
1635824100000|2021-11-02 03:35:00|5096|5084|5101.8|5089.8|5103|5091|5095.5|5083.5|9
1635824400000|2021-11-02 03:40:00|5101.4|5089.4|5100.1|5088.1|5102.8|5090.8|5099.2|5087.2|3
1635824700000|2021-11-02 03:45:00|5100|5088|5103|5091|5103|5091|5100|5088|1
1635825000000|2021-11-02 03:50:00|5104|5092|5098.6|5086.6|5105|5093|5098.6|5086.6|30
1635825300000|2021-11-02 03:55:00|5098.1|5086.1|5086.4|5074.4|5098.6|5086.6|5076.6|5064.6|106
1635825600000|2021-11-02 04:00:00|5086.3|5074.3|5090.6|5078.6|5092.4|5080.4|5086.1|5074.1|6
1635825900000|2021-11-02 04:05:00|5090.5|5078.5|5086.6|5074.6|5090.6|5078.6|5086.6|5074.6|4
1635826200000|2021-11-02 04:10:00|5085.6|5073.6|5080.7|5068.7|5085.6|5073.6|5077.3|5065.3|20
1635826500000|2021-11-02 04:15:00|5080.3|5068.3|5088.7|5076.7|5091.5|5079.5|5078.8|5066.8|1
1635826800000|2021-11-02 04:20:00|5088.3|5076.3|5056.4|5044.4|5089.6|5077.6|5044|5024|147
1635827100000|2021-11-02 04:25:00|5057.4|5045.4|5015.1|5003.1|5060.9|5048.9|5014.7|5002.7|105
1635834600000|2021-11-02 06:30:00|5104.5|5088.5|5117|5105|5118.9|5106.9|5093.7|5081.7|99
1635834900000|2021-11-02 06:35:00|5117.3|5105.3|5114|5102|5121.2|5109.2|5105.1|5093.1|24
1635835200000|2021-11-02 06:40:00|5113.9|5101.9|5110.4|5098.4|5115.2|5103.2|5108.3|5096.3|8
1635835500000|2021-11-02 06:45:00|5110.7|5098.7|5107.9|5095.9|5117.4|5105.4|5107.9|5095.9|29
1635835800000|2021-11-02 06:50:00|5107.5|5095.5|5107.1|5095.1|5109.1|5097.1|5098.5|5086.5|32
1635836100000|2021-11-02 06:55:00|5107.8|5095.8|5110.2|5098.2|5112.1|5100.1|5104.5|5092.5|58
1635836400000|2021-11-02 07:00:00|5109.6|5097.6|5091.7|5079.7|5109.6|5097.6|5080.3|5068.3|13
1635836700000|2021-11-02 07:05:00|5092.2|5080.2|5089.2|5077.2|5093.3|5081.3|5086|5074|0
1635837000000|2021-11-02 07:10:00|5088.2|5076.2|5084.8|5072.8|5091.4|5079.4|5082.3|5070.3|1
1635837300000|2021-11-02 07:15:00|5084.4|5072.4|5080.8|5068.8|5085.3|5073.3|5076.8|5064.8|0
1635837600000|2021-11-02 07:20:00|5080.4|5068.4|5077.7|5065.7|5080.4|5068.4|5073.9|5061.9|3
1635837900000|2021-11-02 07:25:00|5077.6|5065.6|5081.3|5069.3|5081.8|5069.8|5073.1|5061.1|3
1635838200000|2021-11-02 07:30:00|5080.9|5068.9|5082.9|5070.9|5088.4|5076.4|5080.1|5068.1|3
1635838500000|2021-11-02 07:35:00|5082.7|5070.7|5075.9|5063.9|5082.9|5070.9|5075.9|5063.9|1
1635838800000|2021-11-02 07:40:00|5076.4|5064.4|5046.5|5034.5|5076.4|5064.4|5038.3|5026.3|63
1635839100000|2021-11-02 07:45:00|5046.9|5034.9|5053|5041|5058.6|5046.6|5044|5032|4
1635839400000|2021-11-02 07:50:00|5053.3|5041.3|5044.4|5032.4|5054.2|5042.2|5040.5|5028.5|7
1635839700000|2021-11-02 07:55:00|5044.7|5032.7|5037.8|5025.8|5045.8|5033.8|5037.8|5025.8|4
1635840000000|2021-11-02 08:00:00|5038.1|5026.1|5046.3|5034.3|5051.8|5039.8|5036.5|5024.5|29
1635840300000|2021-11-02 08:05:00|5048|5036|5043|5031|5050.5|5038.5|5040|5028|4
1635840600000|2021-11-02 08:10:00|5043.9|5031.9|5044|5032|5050.4|5038.4|5042.5|5030.5|10
1635840900000|2021-11-02 08:15:00|5044.5|5032.5|5054.9|5042.9|5060.5|5048.5|5042.3|5030.3|33
1635841200000|2021-11-02 08:20:00|5055.6|5043.6|5055.2|5043.2|5057.2|5045.2|5051.9|5039.9|11
1635841500000|2021-11-02 08:25:00|5055.5|5043.5|5068.5|5056.5|5075|5060|5055.5|5043.5|34
1635841800000|2021-11-02 08:30:00|5069.2|5057.2|5092.8|5080.8|5094.9|5082.9|5066.8|5054.8|23
1635842100000|2021-11-02 08:35:00|5090.8|5078.8|5083.2|5071.2|5091.3|5079.3|5081.4|5069.4|9
1635842400000|2021-11-02 08:40:00|5082.5|5070.5|5084.4|5072.4|5084.9|5072.9|5076.6|5064.6|31
1635842700000|2021-11-02 08:45:00|5083.3|5071.3|5089.7|5077.7|5093.5|5081.5|5081.4|5069.4|3
1635843000000|2021-11-02 08:50:00|5089.2|5077.2|5101.8|5089.8|5106.2|5094.2|5082.4|5070.4|18
1635843300000|2021-11-02 08:55:00|5101.5|5089.5|5087.8|5075.8|5104.1|5092.1|5087.8|5075.8|4
1635843600000|2021-11-02 09:00:00|5087.4|5075.4|5081.7|5069.7|5089.3|5077.3|5076.7|5064.7|6
1635843900000|2021-11-02 09:05:00|5081.3|5069.3|5094.5|5082.5|5094.9|5082.9|5080.2|5068.2|11
1635844200000|2021-11-02 09:10:00|5094|5082|5102|5090|5103.5|5091.5|5094|5082|20
1635844500000|2021-11-02 09:15:00|5101|5089|5106.3|5094.3|5108.5|5096.5|5095|5083|3
1635844800000|2021-11-02 09:20:00|5106.4|5094.4|5105.5|5093.5|5112.9|5100.9|5103.3|5091.3|3
1635845100000|2021-11-02 09:25:00|5105.3|5093.3|5103.2|5091.2|5106.2|5094.2|5098.8|5086.8|1
1635845400000|2021-11-02 09:30:00|5102.8|5090.8|5096.9|5084.9|5104.7|5092.7|5096.9|5084.9|15
1635845700000|2021-11-02 09:35:00|5096.7|5084.7|5097.6|5085.6|5099.1|5087.1|5092.1|5080.1|80
1635846000000|2021-11-02 09:40:00|5096.1|5084.1|5113.5|5101.5|5114.6|5102.6|5093.7|5081.7|72
1635846300000|2021-11-02 09:45:00|5113.2|5101.2|5127.4|5115.4|5131.8|5119.8|5110.2|5098.2|67
1635846600000|2021-11-02 09:50:00|5127.8|5115.8|5142.6|5130.6|5146.1|5134.1|5127.8|5115.8|59
1635846900000|2021-11-02 09:55:00|5142.7|5130.7|5128.8|5116.8|5143.1|5131.1|5126.2|5113.2|63
1635906600000|2021-11-03 02:30:00|5068.8|5056.8|5106.4|5094.4|5119.4|5107.4|5068.8|5056.8|60
1635906900000|2021-11-03 02:35:00|5105.4|5093.4|5122.3|5110.3|5128.8|5116.8|5097.8|5085.8|2
1635907200000|2021-11-03 02:40:00|5121.9|5109.9|5124.2|5112.2|5128.7|5116.7|5111.8|5099.8|30
1635907500000|2021-11-03 02:45:00|5124|5112|5112|5100|5129.6|5117.6|5105.1|5093.1|6
1635907800000|2021-11-03 02:50:00|5113|5101|5109.5|5097.5|5117.1|5105.1|5107.5|5095.5|6
1635908100000|2021-11-03 02:55:00|5110.2|5098.2|5110.8|5098.8|5126.3|5114.3|5110.2|5098.2|10
1635908400000|2021-11-03 03:00:00|5111.3|5099.3|5127.7|5115.7|5128.2|5116.2|5110.6|5098.6|5
1635908700000|2021-11-03 03:05:00|5127.6|5115.6|5139.5|5127.5|5140.2|5128.2|5124.2|5112.2|62
1635909000000|2021-11-03 03:10:00|5139.7|5127.7|5147.1|5135.1|5148.8|5136.8|5138.8|5126.8|35
1635909300000|2021-11-03 03:15:00|5146.7|5134.7|5154.7|5142.7|5156.1|5144.1|5146.4|5134.4|64
1635909600000|2021-11-03 03:20:00|5154.9|5142.9|5155.8|5143.8|5160|5148|5153|5141|25
1635909900000|2021-11-03 03:25:00|5156|5144|5178.3|5166.3|5179.3|5167.3|5154.5|5142.5|38
1635910200000|2021-11-03 03:30:00|5177.8|5165.8|5172.3|5160.3|5178.8|5166.8|5172.3|5160.3|13
1635910500000|2021-11-03 03:35:00|5171.6|5159.6|5160.4|5148.4|5171.6|5159.6|5158.6|5146.6|26
1635910800000|2021-11-03 03:40:00|5160.2|5148.2|5165.7|5153.7|5170.7|5158.7|5160.2|5148.2|0
1635911100000|2021-11-03 03:45:00|5167.2|5155.2|5160.2|5148.2|5167.7|5155.7|5158.2|5146.2|38
1635911400000|2021-11-03 03:50:00|5160.6|5148.6|5166|5154|5170.4|5158.4|5158.4|5146.4|69
1635911700000|2021-11-03 03:55:00|5166.5|5154.5|5165|5153|5167|5155|5159.5|5147.5|18
1635912000000|2021-11-03 04:00:00|5164.8|5152.8|5176.2|5164.2|5181.2|5169.2|5164.8|5152.8|8
1635912300000|2021-11-03 04:05:00|5176.5|5164.5|5179|5167|5179.5|5167.5|5171.8|5159.8|60
1635912600000|2021-11-03 04:10:00|5178.6|5166.6|5173.6|5161.6|5179.3|5167.3|5167.9|5151.9|15
1635912900000|2021-11-03 04:15:00|5173.9|5161.9|5164.5|5152.5|5174.4|5162.4|5163.2|5151.2|2
1635913200000|2021-11-03 04:20:00|5164.2|5152.2|5163.5|5151.5|5166.2|5154.2|5162.5|5150.5|5
1635913500000|2021-11-03 04:25:00|5163.8|5151.8|5152.2|5136.2|5163.8|5151.8|5148.2|5135.9|1
1635921000000|2021-11-03 06:30:00|5187.3|5167.3|5232.9|5220.9|5238.1|5226.1|5187.3|5167.3|158
1635921300000|2021-11-03 06:35:00|5233.6|5221.6|5227.6|5215.6|5235.6|5223.6|5224.8|5212.8|113
1635921600000|2021-11-03 06:40:00|5228.1|5216.1|5228.5|5216.5|5231.2|5219.2|5223.3|5211.3|38
1635921900000|2021-11-03 06:45:00|5229.5|5217.5|5222.8|5210.8|5230.2|5218.2|5215.5|5203.5|77
1635922200000|2021-11-03 06:50:00|5222.7|5210.7|5224.8|5212.8|5228.5|5216.5|5219.8|5207.8|41
1635922500000|2021-11-03 06:55:00|5224.5|5212.5|5228.6|5216.6|5233.7|5221.7|5221|5205|20
1635922800000|2021-11-03 07:00:00|5228.9|5216.9|5219.4|5207.4|5228.9|5216.9|5219.4|5207.4|0
1635923100000|2021-11-03 07:05:00|5214.6|5202.6|5207.7|5195.7|5222.1|5210.1|5202.4|5190.4|14
1635923400000|2021-11-03 07:10:00|5207.3|5195.3|5211.9|5199.9|5212.9|5200.9|5203.5|5191.5|12
1635923700000|2021-11-03 07:15:00|5212.4|5200.4|5211.5|5199.5|5215.7|5203.7|5206.6|5194.6|27
1635924000000|2021-11-03 07:20:00|5211.1|5199.1|5209.3|5197.3|5213|5201|5208.3|5196.3|18
1635924300000|2021-11-03 07:25:00|5209.8|5197.8|5211.3|5199.3|5211.6|5199.6|5206|5194|52
1635924600000|2021-11-03 07:30:00|5210.8|5198.8|5205.7|5193.7|5210.9|5198.9|5203.2|5191.2|7
1635924900000|2021-11-03 07:35:00|5206.7|5194.7|5198.9|5186.9|5208.6|5196.6|5196.2|5184.2|29
1635925200000|2021-11-03 07:40:00|5198|5186|5196.4|5184.4|5200.9|5188.9|5194.9|5182.9|3
1635925500000|2021-11-03 07:45:00|5196.9|5184.9|5198.2|5186.2|5208.5|5196.5|5196.4|5184.4|20
1635925800000|2021-11-03 07:50:00|5198.6|5186.6|5200.3|5188.3|5201.7|5189.7|5192.7|5180.7|44
1635926100000|2021-11-03 07:55:00|5199.3|5187.3|5186.9|5174.9|5199.3|5187.3|5185.9|5173.9|25
1635926400000|2021-11-03 08:00:00|5186.8|5174.8|5197.6|5185.6|5199|5187|5186.3|5174.3|3
1635926700000|2021-11-03 08:05:00|5198.1|5186.1|5194|5182|5202.3|5190.3|5190.4|5178.4|40
1635927000000|2021-11-03 08:10:00|5193.6|5181.6|5190.7|5178.7|5193.9|5181.9|5189.9|5177.9|43
1635927300000|2021-11-03 08:15:00|5190.6|5178.6|5191.2|5179.2|5191.6|5179.6|5189.9|5177.9|14
1635927600000|2021-11-03 08:20:00|5190.9|5178.9|5200.9|5188.9|5201.2|5189.2|5189.9|5177.9|28
1635927900000|2021-11-03 08:25:00|5200.4|5188.4|5204.8|5192.8|5206|5194|5198.5|5186.5|47
1635928200000|2021-11-03 08:30:00|5205|5193|5207.5|5195.5|5209.2|5197.2|5200.5|5188.5|51
1635928500000|2021-11-03 08:35:00|5208.2|5196.2|5212|5200|5212.1|5200.1|5205.5|5193.5|24
1635928800000|2021-11-03 08:40:00|5212.1|5200.1|5208.1|5196.1|5212.1|5200.1|5204.8|5192.8|14
1635929100000|2021-11-03 08:45:00|5207.6|5195.6|5209.6|5197.6|5210.9|5198.9|5207.6|5195.6|0
1635929400000|2021-11-03 08:50:00|5210.1|5198.1|5208.2|5196.2|5210.4|5198.4|5205.7|5193.7|0
1635929700000|2021-11-03 08:55:00|5208.6|5196.6|5202|5190|5208.7|5196.7|5197.3|5185.3|63
1635930000000|2021-11-03 09:00:00|5201.3|5189.3|5202.8|5190.8|5208|5196|5200.5|5188.5|81
1635930300000|2021-11-03 09:05:00|5202.4|5190.4|5196.6|5184.6|5202.4|5190.4|5196.2|5184.2|15
1635930600000|2021-11-03 09:10:00|5196.2|5184.2|5190.6|5178.6|5199.6|5187.6|5187.6|5175.6|14
1635930900000|2021-11-03 09:15:00|5191.1|5179.1|5195.2|5183.2|5195.9|5183.9|5188.6|5176.6|5
1635931200000|2021-11-03 09:20:00|5194.9|5182.9|5202.7|5190.7|5202.7|5190.7|5194.7|5182.7|6
1635931500000|2021-11-03 09:25:00|5202|5190|5197.3|5185.3|5202.7|5190.7|5197.3|5185.3|19
1635931800000|2021-11-03 09:30:00|5197.7|5185.7|5200|5188|5202.9|5190.9|5194.8|5182.8|14
1635932100000|2021-11-03 09:35:00|5200.3|5188.3|5220.3|5208.3|5220.3|5208.3|5200|5188|59
1635932400000|2021-11-03 09:40:00|5220.6|5208.6|5217.5|5205.5|5222|5210|5215.9|5203.9|83
1635932700000|2021-11-03 09:45:00|5217.9|5205.9|5218.4|5206.4|5219.8|5207.8|5216.5|5204.5|19
1635933000000|2021-11-03 09:50:00|5217.9|5205.9|5214.1|5202.1|5218.7|5206.7|5212.6|5200.6|45
1635933300000|2021-11-03 09:55:00|5213.9|5201.9|5219.8|5207.8|5221.5|5209.5|5211.9|5199.9|90
1635993000000|2021-11-04 02:30:00|5166|5146|5166|5146|5166|5146|5166|5146|0
1635993600000|2021-11-04 02:40:00|5165.9|5145.9|5165.9|5145.9|5165.9|5145.9|5165.9|5145.9|0
1635995400000|2021-11-04 03:10:00|5165.8|5145.8|5165.8|5145.8|5165.8|5145.8|5165.8|5145.8|0
1635997200000|2021-11-04 03:40:00|5165.7|5145.7|5165.7|5145.7|5165.7|5145.7|5165.7|5145.7|0
1635999000000|2021-11-04 04:10:00|5165.6|5145.6|5165.6|5145.6|5165.6|5145.6|5165.6|5145.6|0
1636007400000|2021-11-04 06:30:00|5165.2|5145.2|5165.2|5145.2|5165.2|5145.2|5165.2|5145.2|0
1636007700000|2021-11-04 06:35:00|5165.1|5145.1|5165.1|5145.1|5165.1|5145.1|5165.1|5145.1|0
1636009500000|2021-11-04 07:05:00|5165|5145|5165|5145|5165|5145|5165|5145|0
1636011300000|2021-11-04 07:35:00|5164.9|5144.9|5164.9|5144.9|5164.9|5144.9|5164.9|5144.9|0
1636013100000|2021-11-04 08:05:00|5164.8|5144.8|5164.8|5144.8|5164.8|5144.8|5164.8|5144.8|0
1636014900000|2021-11-04 08:35:00|5164.7|5144.7|5164.7|5144.7|5164.7|5144.7|5164.7|5144.7|0
1636016700000|2021-11-04 09:05:00|5164.6|5144.6|5164.6|5144.6|5164.6|5144.6|5164.6|5144.6|0
1636018200000|2021-11-04 09:30:00|5164.5|5144.5|5164.5|5144.5|5164.5|5144.5|5164.5|5144.5|0
1636079400000|2021-11-05 02:30:00|5026.6|5010.6|5038.1|5026.1|5040.6|5028.6|5022|5009.1|84
1636079700000|2021-11-05 02:35:00|5037.6|5025.6|5048.3|5036.3|5049.1|5037.1|5031.5|5019.5|43
1636080000000|2021-11-05 02:40:00|5048.5|5036.5|5041.4|5029.4|5054.9|5042.9|5038.7|5026.7|69
1636080300000|2021-11-05 02:45:00|5041.8|5029.8|5045.3|5033.3|5047.2|5035.2|5039.1|5027.1|40
1636080600000|2021-11-05 02:50:00|5044.8|5032.8|5051|5039|5051|5039|5042.3|5030.3|15
1636080900000|2021-11-05 02:55:00|5051.7|5039.7|5044.9|5032.9|5053.5|5041.5|5044.3|5032.3|6
1636081200000|2021-11-05 03:00:00|5044.4|5032.4|5042.5|5030.5|5048.9|5036.9|5042.5|5030.5|16
1636081500000|2021-11-05 03:05:00|5042.8|5030.8|5051|5039|5052.9|5040.9|5042.5|5030.5|4
1636081800000|2021-11-05 03:10:00|5050.6|5038.6|5055.4|5043.4|5056.1|5044.1|5047.7|5035.7|27
1636082100000|2021-11-05 03:15:00|5055.9|5043.9|5051|5039|5056.1|5044.1|5048.9|5036.9|5
1636082400000|2021-11-05 03:20:00|5051.7|5039.7|5049.6|5037.6|5055.5|5043.5|5046.1|5034.1|19
1636082700000|2021-11-05 03:25:00|5049.9|5037.9|5043.9|5031.9|5050.6|5038.6|5043.5|5031.5|32
1636083000000|2021-11-05 03:30:00|5043.7|5031.7|5044.9|5032.9|5046.5|5034.5|5043.5|5031.5|26
1636083300000|2021-11-05 03:35:00|5046.2|5034.2|5047|5035|5048.8|5036.8|5045.5|5033.5|19
1636083600000|2021-11-05 03:40:00|5047.2|5035.2|5046.9|5034.9|5048.8|5036.8|5046.7|5034.7|16
1636083900000|2021-11-05 03:45:00|5047.1|5035.1|5047|5035|5047.7|5035.7|5046.9|5034.9|10
1636084200000|2021-11-05 03:50:00|5047.4|5035.4|5049.8|5037.8|5053.5|5041.5|5046.3|5034.3|7
1636084500000|2021-11-05 03:55:00|5049.6|5037.6|5049.8|5037.8|5049.8|5037.8|5048.1|5036.1|0
1636084800000|2021-11-05 04:00:00|5049.4|5037.4|5049.4|5037.4|5050.5|5038.5|5048.9|5036.9|0
1636085100000|2021-11-05 04:05:00|5048.7|5036.7|5049.2|5037.2|5050.1|5038.1|5048.7|5036.7|1
1636085400000|2021-11-05 04:10:00|5049.4|5037.4|5049|5037|5049.4|5037.4|5048.3|5036.3|7
1636085700000|2021-11-05 04:15:00|5048.7|5036.7|5048.7|5036.7|5048.9|5036.9|5047.6|5035.6|2
1636086000000|2021-11-05 04:20:00|5049.1|5037.1|5046.2|5034.2|5049.1|5037.1|5044.9|5032.9|8
1636086300000|2021-11-05 04:25:00|5046.4|5034.4|5052.4|5040.4|5055.3|5043.3|5046.2|5034.2|12
1636093800000|2021-11-05 06:30:00|5045|5033|5048.8|5036.8|5054.7|5042.7|5041.4|5029.4|35
1636094100000|2021-11-05 06:35:00|5049.3|5037.3|5046.2|5034.2|5049.6|5037.6|5044.9|5032.9|7
1636094400000|2021-11-05 06:40:00|5046.6|5034.6|5041|5029|5046.9|5034.9|5041|5029|27
1636094700000|2021-11-05 06:45:00|5041.5|5029.5|5048.9|5036.9|5048.9|5036.9|5037.6|5025.6|50
1636095000000|2021-11-05 06:50:00|5050|5038|5062.8|5050.8|5064.9|5052.9|5049.7|5037.7|61
1636095300000|2021-11-05 06:55:00|5063.3|5051.3|5062.6|5050.6|5064|5052|5057.6|5045.6|28
1636095600000|2021-11-05 07:00:00|5064|5052|5059.1|5047.1|5067.6|5055.6|5054.6|5042.6|33
1636095900000|2021-11-05 07:05:00|5058.9|5046.9|5059.2|5047.2|5060.3|5048.3|5054.9|5042.9|4
1636096200000|2021-11-05 07:10:00|5059.6|5047.6|5058.2|5046.2|5060.2|5048.2|5055.2|5043.2|0
1636096500000|2021-11-05 07:15:00|5056.2|5044.2|5060.8|5048.8|5062.7|5050.7|5055.2|5043.2|5
1636096800000|2021-11-05 07:20:00|5061.4|5049.4|5069.1|5057.1|5070.1|5058.1|5060.8|5048.8|31
1636097100000|2021-11-05 07:25:00|5069.3|5057.3|5064.2|5052.2|5069.8|5057.8|5062.2|5050.2|24
1636097400000|2021-11-05 07:30:00|5064.1|5052.1|5066.3|5054.3|5067|5055|5062.4|5050.4|56
1636097700000|2021-11-05 07:35:00|5066.5|5054.5|5064.9|5052.9|5067|5055|5064.9|5052.9|27
1636098000000|2021-11-05 07:40:00|5065.6|5053.6|5064.7|5052.7|5066.3|5054.3|5064.5|5052.5|6
1636098300000|2021-11-05 07:45:00|5064.9|5052.9|5061.3|5049.3|5065.1|5053.1|5060.3|5048.3|14
1636098600000|2021-11-05 07:50:00|5061|5049|5063.4|5051.4|5063.9|5051.9|5060.6|5048.6|17
1636098900000|2021-11-05 07:55:00|5063.7|5051.7|5061.1|5049.1|5065.3|5053.3|5061.1|5049.1|37
1636099200000|2021-11-05 08:00:00|5060.6|5048.6|5059.9|5047.9|5060.6|5048.6|5057.6|5045.6|17
1636099500000|2021-11-05 08:05:00|5059.6|5047.6|5068.9|5056.9|5069|5057|5059.2|5047.2|27
1636099800000|2021-11-05 08:10:00|5068.4|5056.4|5067|5055|5068.9|5056.9|5064.6|5052.6|64
1636100100000|2021-11-05 08:15:00|5067.3|5055.3|5072.7|5060.7|5074.4|5062.4|5067.3|5055.3|59
1636100400000|2021-11-05 08:20:00|5072.4|5060.4|5070.2|5058.2|5073.9|5061.9|5068.8|5056.8|1
1636100700000|2021-11-05 08:25:00|5069.7|5057.7|5061.8|5049.8|5070.2|5058.2|5060.8|5048.8|13
1636101000000|2021-11-05 08:30:00|5061.1|5049.1|5065|5053|5065|5053|5058.1|5046.1|9
1636101300000|2021-11-05 08:35:00|5065.9|5053.9|5063.9|5051.9|5066.7|5054.7|5062.4|5050.4|13
1636101600000|2021-11-05 08:40:00|5064.3|5052.3|5066.4|5054.4|5067.8|5055.8|5061.3|5049.3|11
1636101900000|2021-11-05 08:45:00|5064.9|5052.9|5064.1|5052.1|5064.9|5052.9|5062.3|5050.3|6
1636102200000|2021-11-05 08:50:00|5064.3|5052.3|5054|5042|5064.3|5052.3|5053.7|5041.7|24
1636102500000|2021-11-05 08:55:00|5053.7|5041.7|5056.7|5044.7|5062.4|5050.4|5052.6|5040.6|20
1636102800000|2021-11-05 09:00:00|5056.5|5044.5|5054.1|5042.1|5057.8|5045.8|5054|5042|5
1636103100000|2021-11-05 09:05:00|5054.3|5042.3|5054.5|5042.5|5057.2|5045.2|5053.8|5041.8|2
1636103400000|2021-11-05 09:10:00|5054.2|5042.2|5053.5|5041.5|5057.5|5045.5|5053.5|5041.5|10
1636103700000|2021-11-05 09:15:00|5054|5042|5053.1|5041.1|5056.6|5044.6|5052.1|5040.1|4
1636104000000|2021-11-05 09:20:00|5052.4|5040.4|5052|5040|5053.1|5041.1|5052|5040|1
1636104300000|2021-11-05 09:25:00|5052.2|5040.2|5058.1|5046.1|5060.1|5048.1|5051.1|5039.1|14
1636104600000|2021-11-05 09:30:00|5057.8|5045.8|5052.1|5040.1|5058.1|5046.1|5051.4|5039.4|9
1636104900000|2021-11-05 09:35:00|5052|5040|5047.9|5035.9|5052.3|5040.3|5047.5|5035.5|65
1636105200000|2021-11-05 09:40:00|5047.7|5035.7|5046|5034|5048.9|5036.9|5043.6|5031.6|11
1636105500000|2021-11-05 09:45:00|5045.9|5033.9|5040.4|5028.4|5045.9|5033.9|5040.4|5028.4|85
1636105800000|2021-11-05 09:50:00|5039.9|5027.9|5034.7|5022.7|5039.9|5027.9|5031.3|5019.3|131
1636106100000|2021-11-05 09:55:00|5034.4|5022.4|5029|5017|5034.4|5022.4|5025.1|5013.1|360
1636338600000|2021-11-08 02:30:00|4913.1|4901.1|4940.6|4928.6|4946.2|4933.8|4899.3|4887.3|89
1636338900000|2021-11-08 02:35:00|4939.9|4927.9|4923.9|4911.9|4942.1|4930.1|4921.1|4909.1|43
1636339200000|2021-11-08 02:40:00|4924.2|4912.2|4932.6|4920.6|4933.4|4921.4|4920.4|4908.4|3
1636339500000|2021-11-08 02:45:00|4931.9|4919.9|4944.8|4932.8|4947.3|4935.3|4931.9|4919.9|38
1636339800000|2021-11-08 02:50:00|4944.6|4932.6|4937.9|4925.9|4946.3|4934.3|4936.8|4924.8|14
1636340100000|2021-11-08 02:55:00|4938.2|4926.2|4934.3|4922.3|4941.1|4929.1|4933.3|4921.3|14
1636340400000|2021-11-08 03:00:00|4935.1|4923.1|4942|4930|4942.5|4930.5|4932.1|4920.1|9
1636340700000|2021-11-08 03:05:00|4942.3|4930.3|4943.2|4931.2|4943.2|4931.2|4938.2|4926.2|5
1636341000000|2021-11-08 03:10:00|4944|4932|4945.2|4933.2|4945.8|4933.7|4940.4|4928.4|62
1636341300000|2021-11-08 03:15:00|4944.9|4932.9|4939.5|4927.5|4948.4|4936.4|4934.3|4922.3|88
1636341600000|2021-11-08 03:20:00|4939.8|4927.8|4937.2|4925.2|4945|4933|4935.2|4923.2|64
1636341900000|2021-11-08 03:25:00|4937.6|4925.6|4932.8|4920.8|4938.1|4926.1|4931.8|4919.8|115
1636342200000|2021-11-08 03:30:00|4932|4920|4926.6|4914.6|4933.1|4921.1|4925.7|4913.7|40
1636342500000|2021-11-08 03:35:00|4927.6|4915.6|4931.6|4919.6|4932.1|4920.1|4926.8|4914.8|32
1636342800000|2021-11-08 03:40:00|4932.1|4920.1|4933.3|4921.3|4934.3|4922.3|4931.6|4919.6|1
1636343100000|2021-11-08 03:45:00|4932.3|4920.3|4928.7|4916.7|4932.3|4920.3|4928.7|4916.7|0
1636343400000|2021-11-08 03:50:00|4929|4917|4931.8|4919.8|4933|4921|4929|4917|7
1636343700000|2021-11-08 03:55:00|4932.3|4920.3|4932.7|4920.7|4933.2|4921.2|4931.5|4919.5|12
1636344000000|2021-11-08 04:00:00|4932.9|4920.9|4932.5|4920.5|4932.9|4920.9|4931.7|4919.7|11
1636344300000|2021-11-08 04:05:00|4932.4|4920.4|4945.9|4933.9|4946.7|4934.7|4931.7|4919.7|16
1636344600000|2021-11-08 04:10:00|4946.4|4934.4|4947.7|4935.7|4947.7|4935.7|4941.7|4929.7|47
1636344900000|2021-11-08 04:15:00|4947.9|4935.9|4949.6|4937.6|4949.6|4937.6|4945.2|4933.2|22
1636345200000|2021-11-08 04:20:00|4952.1|4940.1|4973.1|4961.1|4973.1|4961.1|4950.8|4938.8|41
1636345500000|2021-11-08 04:25:00|4975.3|4963.3|4968.9|4956.9|4976.1|4964.1|4956.2|4944.2|61
1636353000000|2021-11-08 06:30:00|4998.6|4986.6|4984.9|4972.9|5003.3|4991.3|4984.4|4972.4|82
1636353300000|2021-11-08 06:35:00|4985.4|4973.4|4994.6|4982.6|4994.6|4982.6|4976.9|4964.9|8
1636353600000|2021-11-08 06:40:00|4994.8|4982.8|4984.1|4972.1|4994.8|4982.8|4983.5|4971.5|0
1636353900000|2021-11-08 06:45:00|4984.3|4972.3|4970.8|4958.8|4984.8|4972.8|4966.3|4954.3|24
1636354200000|2021-11-08 06:50:00|4971|4959|4976.2|4964.2|4978|4966|4959.3|4947.3|17
1636354500000|2021-11-08 06:55:00|4976|4964|4980|4968|4987.2|4975.2|4973|4961|11
1636354800000|2021-11-08 07:00:00|4979|4967|4980.4|4968.4|4983.2|4971.2|4976|4964|5
1636355100000|2021-11-08 07:05:00|4979.2|4967.2|4985.5|4973.5|4993.5|4981.5|4978.9|4966.9|10
1636355400000|2021-11-08 07:10:00|4986|4974|4983.1|4971.1|4986.7|4974.7|4982.1|4970.1|6
1636355700000|2021-11-08 07:15:00|4982.9|4970.9|4980.6|4968.6|4985.6|4973.6|4978.4|4966.4|0
1636356000000|2021-11-08 07:20:00|4981.1|4969.1|4979.8|4967.8|4982.4|4970.4|4977.1|4965.1|40
1636356300000|2021-11-08 07:25:00|4980.4|4968.4|4981.6|4969.6|4984.3|4972.3|4980.4|4968.4|6
1636356600000|2021-11-08 07:30:00|4979.8|4967.8|4967.8|4955.8|4980.1|4968.1|4962.6|4950.6|4
1636356900000|2021-11-08 07:35:00|4968.1|4956.1|4968.3|4956.3|4971.6|4959.6|4964|4952|0
1636357200000|2021-11-08 07:40:00|4968.8|4956.8|4967.7|4955.7|4970.5|4958.5|4964.2|4952.2|16
1636357500000|2021-11-08 07:45:00|4967.9|4955.9|4974.6|4962.6|4976.1|4964.1|4967.9|4955.9|4
1636357800000|2021-11-08 07:50:00|4974.1|4962.1|4970.4|4958.4|4974.6|4962.6|4968.4|4956.4|2
1636358100000|2021-11-08 07:55:00|4971.1|4959.1|4978.3|4966.3|4982.1|4970.1|4970.4|4958.4|6
1636358400000|2021-11-08 08:00:00|4978.6|4966.6|4978.3|4966.3|4985.5|4973.5|4976.5|4964.5|24
1636358700000|2021-11-08 08:05:00|4977.8|4965.8|4982.8|4970.8|4984.3|4972.3|4976.5|4964.5|7
1636359000000|2021-11-08 08:10:00|4985|4973|4985|4973|4985.5|4973.5|4979.2|4967.2|3
1636359300000|2021-11-08 08:15:00|4984.5|4972.5|4981.9|4969.9|4988.9|4976.9|4980.1|4968.1|58
1636359600000|2021-11-08 08:20:00|4982.1|4970.1|4980.9|4968.9|4982.1|4970.1|4975.4|4963.4|32
1636359900000|2021-11-08 08:25:00|4980.4|4968.4|4984.4|4972.4|4987|4975|4979.9|4967.9|51
1636360200000|2021-11-08 08:30:00|4983.9|4971.9|4990.4|4978.4|4994.9|4982.9|4983.9|4971.9|19
1636360500000|2021-11-08 08:35:00|4989.6|4977.6|4994.9|4982.9|4995.8|4983.8|4984.1|4972.1|4
1636360800000|2021-11-08 08:40:00|4994.6|4982.6|4988.1|4976.1|4994.8|4982.8|4986.8|4974.8|6
1636361100000|2021-11-08 08:45:00|4988.6|4976.6|4993.5|4981.5|4994.3|4982.3|4988|4976|14
1636361400000|2021-11-08 08:50:00|4994|4982|4988.3|4976.3|4994|4982|4984.3|4972.3|1
1636361700000|2021-11-08 08:55:00|4988|4976|4992|4980|4993.8|4981.8|4987.7|4975.7|47
1636362000000|2021-11-08 09:00:00|4991.8|4979.8|4998|4986|5000.2|4988.2|4989.8|4977.8|21
1636362300000|2021-11-08 09:05:00|4998.5|4986.5|4997.2|4985.2|5007.7|4995.7|4993|4981|1
1636362600000|2021-11-08 09:10:00|4998.2|4986.2|4997.4|4985.4|5000.2|4988.2|4995.7|4983.7|0
1636362900000|2021-11-08 09:15:00|4998.2|4986.2|5011.2|4999.2|5012.2|5000.2|4998.2|4986.2|7
1636363200000|2021-11-08 09:20:00|5011.1|4999.1|5013.6|5001.6|5016|5004|5009.1|4997.1|4
1636363500000|2021-11-08 09:25:00|5013.3|5001.3|5016.8|5004.8|5017.6|5005.6|5013.1|5001.1|9
1636363800000|2021-11-08 09:30:00|5017.3|5005.3|5019.6|5007.6|5021|5009|5014.8|5002.8|7
1636364100000|2021-11-08 09:35:00|5019.3|5007.3|5018.3|5006.3|5025.5|5013.5|5015.8|5003.8|7
1636364400000|2021-11-08 09:40:00|5018.5|5006.5|5019.8|5007.8|5020.8|5008.8|5015|5003|12
1636364700000|2021-11-08 09:45:00|5020.3|5008.3|5023.7|5011.7|5024.5|5012.5|5017.8|5005.8|13
1636365000000|2021-11-08 09:50:00|5023.5|5011.5|5032.5|5020.5|5033.5|5021.5|5021|5009|56
1636365300000|2021-11-08 09:55:00|5031.7|5019.7|5022.5|5010.5|5034.5|5022.5|5019.5|5007.5|108
1636425000000|2021-11-09 02:30:00|4937.2|4925.2|4930.7|4918.7|4941|4929|4925.9|4913.9|236
1636425300000|2021-11-09 02:35:00|4930.4|4918.4|4923.1|4911.1|4930.4|4918.4|4918.7|4906.7|94
1636425600000|2021-11-09 02:40:00|4922.9|4910.9|4929.9|4917.9|4930.1|4918.1|4922.9|4910.9|30
1636425900000|2021-11-09 02:45:00|4929.6|4917.6|4933.6|4921.6|4934.8|4922.8|4926.6|4914.6|37
1636426200000|2021-11-09 02:50:00|4934.3|4922.3|4933.1|4921.1|4940.3|4928.3|4931.1|4919.1|36
1636426500000|2021-11-09 02:55:00|4932.8|4920.8|4932.8|4920.8|4938.6|4926.6|4931.3|4919.3|31
1636426800000|2021-11-09 03:00:00|4933.1|4921.1|4925.8|4913.8|4933.3|4921.3|4924|4912|32
1636427100000|2021-11-09 03:05:00|4925.3|4913.3|4925.5|4913.5|4931|4919|4924.5|4912.5|15
1636427400000|2021-11-09 03:10:00|4925.2|4913.2|4922.5|4910.5|4926.5|4914.5|4918.5|4906.5|73
1636427700000|2021-11-09 03:15:00|4922|4910|4909.2|4897.2|4927.7|4915.7|4906.2|4894.2|78
1636428000000|2021-11-09 03:20:00|4908.9|4896.9|4911.6|4899.6|4913.1|4901.1|4906.2|4894.2|80
1636428300000|2021-11-09 03:25:00|4911.9|4899.9|4917.6|4905.6|4919.6|4907.6|4907.6|4895.6|152
1636428600000|2021-11-09 03:30:00|4917.9|4905.9|4918.8|4906.8|4923.4|4911.4|4917.1|4905.1|12
1636428900000|2021-11-09 03:35:00|4918.1|4906.1|4922.6|4910.6|4922.8|4910.8|4917.6|4905.6|14
1636429200000|2021-11-09 03:40:00|4922.8|4910.8|4914.8|4902.8|4923.8|4911.8|4914.8|4902.8|128
1636429500000|2021-11-09 03:45:00|4915.3|4903.3|4908.8|4896.8|4917.5|4905.5|4908|4896|58
1636429800000|2021-11-09 03:50:00|4908|4896|4909.7|4897.7|4909.7|4897.7|4906.7|4894.7|23
1636430100000|2021-11-09 03:55:00|4909.2|4897.2|4907.7|4895.7|4909.7|4897.7|4906.7|4894.7|4
1636430400000|2021-11-09 04:00:00|4907.2|4895.2|4910.4|4898.4|4911.2|4899.2|4907|4895|25
1636430700000|2021-11-09 04:05:00|4909.9|4897.9|4894.6|4882.6|4909.9|4897.9|4894.6|4882.6|53
1636431000000|2021-11-09 04:10:00|4895.1|4883.1|4892.9|4880.9|4896.1|4884.1|4892.6|4880.6|19
1636431300000|2021-11-09 04:15:00|4893.1|4881.1|4886.1|4874.1|4893.1|4881.1|4886.1|4874.1|45
1636431600000|2021-11-09 04:20:00|4885.6|4873.6|4886.5|4874.5|4892.6|4880.6|4885.1|4873.1|18
1636431900000|2021-11-09 04:25:00|4888.3|4876.3|4895|4883|4903|4890.8|4888.3|4876.3|19
1636439400000|2021-11-09 06:30:00|4888.9|4876.9|4857.1|4845.1|4898.9|4886.9|4845.1|4832.3|92
1636439700000|2021-11-09 06:35:00|4856.8|4844.8|4837.1|4825.1|4858.6|4844.8|4835.3|4823.3|123
1636440000000|2021-11-09 06:40:00|4836.8|4824.8|4842.6|4830.6|4846.1|4834.1|4834.1|4822.1|26
1636440300000|2021-11-09 06:45:00|4843.6|4831.6|4856.3|4844.3|4857.5|4845.5|4843.3|4831.3|15
1636440600000|2021-11-09 06:50:00|4855.8|4843.8|4853.2|4841.2|4868.5|4856.5|4852.7|4840.7|64
1636440900000|2021-11-09 06:55:00|4853|4841|4847.4|4835.4|4856.5|4844.2|4846.7|4834.7|20
1636441200000|2021-11-09 07:00:00|4847.7|4835.7|4850.7|4838.7|4850.7|4838.7|4845.2|4833.2|21
1636441500000|2021-11-09 07:05:00|4850.9|4838.9|4833.9|4821.9|4850.9|4838.9|4833.1|4821.1|79
1636441800000|2021-11-09 07:10:00|4833.4|4821.4|4836.6|4824.6|4837.6|4825.6|4831.3|4819.3|42
1636442100000|2021-11-09 07:15:00|4835.6|4823.6|4836.3|4824.3|4837.8|4825.8|4832.5|4820.5|59
1636442400000|2021-11-09 07:20:00|4838.8|4826.8|4835.5|4823.5|4839.6|4827.6|4834|4822|40
1636442700000|2021-11-09 07:25:00|4836.3|4824.3|4836.2|4824.2|4838.3|4826.3|4834.8|4822.8|37
1636443000000|2021-11-09 07:30:00|4836|4824|4851.9|4839.9|4852.9|4840.9|4835.2|4823.2|136
1636443300000|2021-11-09 07:35:00|4853.2|4841.2|4856.6|4844.6|4863.9|4851.9|4851.9|4839.9|24
1636443600000|2021-11-09 07:40:00|4856.9|4844.9|4873.6|4861.6|4873.9|4861.9|4856.6|4844.6|14
1636443900000|2021-11-09 07:45:00|4874.1|4862.1|4892.8|4880.8|4892.8|4880.8|4871.9|4859.9|18
1636444200000|2021-11-09 07:50:00|4892.6|4880.6|4891.1|4879.1|4899.9|4887.9|4881|4869|42
1636444500000|2021-11-09 07:55:00|4890.3|4878.3|4888.3|4876.3|4891.3|4879.3|4886.5|4874.5|3
1636444800000|2021-11-09 08:00:00|4887.8|4875.8|4883|4871|4888.8|4876.8|4881|4869|4
1636445100000|2021-11-09 08:05:00|4882.7|4870.7|4889.5|4877.5|4891.5|4879.5|4882|4870|2
1636445400000|2021-11-09 08:10:00|4889.2|4877.2|4899.7|4887.7|4900.2|4888.2|4886.7|4874.7|71
1636445700000|2021-11-09 08:15:00|4899.9|4887.9|4894.9|4882.9|4899.9|4887.9|4893.6|4881.6|55
1636446000000|2021-11-09 08:20:00|4895.6|4883.6|4897.1|4885.1|4897.4|4885.4|4895.6|4883.6|32
1636446300000|2021-11-09 08:25:00|4896.9|4884.9|4901.8|4889.8|4905.9|4893.9|4890.1|4878.1|47
1636446600000|2021-11-09 08:30:00|4902.1|4890.1|4898.1|4886.1|4902.1|4890.1|4896.8|4884.8|34
1636446900000|2021-11-09 08:35:00|4897.3|4885.3|4899.5|4887.5|4899.5|4887.5|4896.5|4884.5|30
1636447200000|2021-11-09 08:40:00|4898.8|4886.8|4885.3|4873.3|4898.8|4886.8|4884.2|4872.2|49
1636447500000|2021-11-09 08:45:00|4885|4873|4894.2|4882.2|4894.5|4882.5|4880.2|4868.2|20
1636447800000|2021-11-09 08:50:00|4894.5|4882.5|4893|4881|4895|4883|4889.4|4877.4|33
1636448100000|2021-11-09 08:55:00|4894.5|4882.5|4892.9|4880.9|4898.5|4886.5|4891.7|4879.7|23
1636448400000|2021-11-09 09:00:00|4893.4|4881.4|4907.9|4895.9|4914.4|4902.4|4891.7|4879.7|68
1636448700000|2021-11-09 09:05:00|4907.7|4895.7|4910.1|4898.1|4911.4|4899.4|4904.2|4892.2|41
1636449000000|2021-11-09 09:10:00|4909.9|4897.9|4911.9|4899.9|4912.9|4900.9|4909.9|4897.9|54
1636449300000|2021-11-09 09:15:00|4911.6|4899.6|4914.1|4902.1|4915.1|4903.1|4903.6|4891.6|62
1636449600000|2021-11-09 09:20:00|4914.3|4902.3|4896.8|4884.8|4915.6|4903.6|4896.3|4884.3|29
1636449900000|2021-11-09 09:25:00|4897|4885|4909|4897|4909.3|4897.3|4896.3|4884.3|6
1636450200000|2021-11-09 09:30:00|4909.8|4897.8|4904.2|4892.2|4915.2|4903.2|4904.2|4892.2|17
1636450500000|2021-11-09 09:35:00|4904.7|4892.7|4911.5|4899.5|4915.8|4903.8|4903.9|4891.9|19
1636450800000|2021-11-09 09:40:00|4911.8|4899.8|4920|4908|4920|4908|4908.7|4896.7|43
1636451100000|2021-11-09 09:45:00|4920.2|4908.2|4915.7|4903.7|4930.5|4918.5|4915.7|4903.7|16
1636451400000|2021-11-09 09:50:00|4916.2|4904.2|4912.1|4900.1|4918.4|4906.4|4910.2|4898.2|1
1636451700000|2021-11-09 09:55:00|4912.4|4900.4|4920.2|4904.2|4928.2|4916.2|4906.8|4894.8|190
1636511400000|2021-11-10 02:30:00|4964.7|4952.7|4944.1|4932.1|4969|4956.2|4941.6|4929.6|160
1636511700000|2021-11-10 02:35:00|4943.1|4931.1|4946|4934|4957.1|4944.9|4936.5|4924.5|6
1636512000000|2021-11-10 02:40:00|4947|4935|4962.8|4950.8|4963.7|4951.7|4947|4935|40
1636512300000|2021-11-10 02:45:00|4963.8|4951.8|4976.8|4964.8|4978.4|4966.4|4963.4|4951.4|62
1636512600000|2021-11-10 02:50:00|4976.6|4964.6|4962.8|4950.8|4976.8|4964.8|4959|4947|4
1636512900000|2021-11-10 02:55:00|4963|4951|4943.5|4931.5|4966.8|4953|4940|4928|4
1636513200000|2021-11-10 03:00:00|4943.8|4931.8|4955.4|4943.4|4957.2|4945.2|4943.3|4931.3|48
1636513500000|2021-11-10 03:05:00|4955.9|4943.9|4957.9|4945.9|4957.9|4945.9|4948.9|4935.5|13
1636513800000|2021-11-10 03:10:00|4958.7|4946.7|4953.7|4941.7|4962.5|4950.5|4950.7|4938.7|16
1636514100000|2021-11-10 03:15:00|4953.9|4941.9|4959.6|4947.6|4963.1|4951.1|4950.7|4938.7|0
1636514400000|2021-11-10 03:20:00|4960.1|4948.1|4961.1|4949.1|4964.9|4952.9|4957.6|4945.6|17
1636514700000|2021-11-10 03:25:00|4961.9|4949.9|4962.2|4950.2|4964.8|4952.8|4954.9|4942.9|5
1636515000000|2021-11-10 03:30:00|4962|4950|4960.2|4948.2|4963.5|4951.5|4955.7|4943.7|0
1636515300000|2021-11-10 03:35:00|4960|4948|4962.9|4950.9|4964.6|4952.6|4958.7|4946.7|23
1636515600000|2021-11-10 03:40:00|4963.1|4951.1|4974.4|4962.4|4976.4|4964.4|4962.9|4950.9|33
1636515900000|2021-11-10 03:45:00|4974.9|4962.9|4982.1|4970.1|4982.8|4970.8|4969.6|4957.6|44
1636516200000|2021-11-10 03:50:00|4982.6|4970.6|4976.9|4964.9|4984.6|4972.6|4975.4|4963.4|56
1636516500000|2021-11-10 03:55:00|4976.7|4964.7|4970.6|4958.6|4976.7|4964.7|4963.9|4951.9|0
1636516800000|2021-11-10 04:00:00|4970.4|4958.4|4970.6|4958.6|4975.3|4963.3|4967.6|4955.6|28
1636517100000|2021-11-10 04:05:00|4970.8|4958.8|4966.6|4954.6|4971.1|4959.1|4966|4954|10
1636517400000|2021-11-10 04:10:00|4965.8|4953.8|4960.8|4948.8|4965.8|4953.8|4955.7|4943.7|8
1636517700000|2021-11-10 04:15:00|4961|4949|4959.1|4947.1|4963.7|4951.7|4957.2|4945.2|18
1636518000000|2021-11-10 04:20:00|4958|4946|4957.7|4945.7|4958.5|4946.5|4952.6|4940.6|22
1636518300000|2021-11-10 04:25:00|4957.2|4945.2|4954.3|4942.3|4960.1|4948.1|4946.1|4934.1|65
1636525800000|2021-11-10 06:30:00|4990.1|4974.1|4986|4974|4994.1|4982.1|4979.2|4967.1|11
1636526100000|2021-11-10 06:35:00|4985.7|4973.7|4990.1|4978.1|4996.2|4984.2|4984.9|4972.9|17
1636526400000|2021-11-10 06:40:00|4991.1|4979.1|5011|4999|5011|4999|4988.3|4974.9|118
1636526700000|2021-11-10 06:45:00|5011.3|4999.3|5011|4999|5015.7|5003.7|5004.8|4992.8|42
1636527000000|2021-11-10 06:50:00|5010.2|4998.2|5014.9|5002.9|5016.7|5004.7|5008.2|4996.2|14
1636527300000|2021-11-10 06:55:00|5014.4|5002.4|5011.6|4999.6|5015.7|5003.6|5010.3|4997.8|30
1636527600000|2021-11-10 07:00:00|5012.3|5000.3|5005.9|4993.9|5012.3|5000.3|5003.4|4991.4|26
1636527900000|2021-11-10 07:05:00|5006.2|4994.2|5007.5|4995.5|5009.9|4997.9|5004.7|4992.7|62
1636528200000|2021-11-10 07:10:00|5007.2|4995.2|5004.1|4992.1|5007.2|4995.2|5003.1|4991.1|29
1636528500000|2021-11-10 07:15:00|5004.6|4992.6|5003.8|4991.8|5005.9|4993.9|5002.6|4990.6|4
1636528800000|2021-11-10 07:20:00|5004.1|4992.1|5001.1|4989.1|5004.9|4992.9|4996.1|4984.1|40
1636529100000|2021-11-10 07:25:00|5001.5|4989.5|5005.3|4993.3|5005.3|4993.3|5001.5|4989.5|23
1636529400000|2021-11-10 07:30:00|5005.5|4993.5|5007|4995|5008|4996|5004|4992|48
1636529700000|2021-11-10 07:35:00|5007.3|4995.3|5006|4994|5008|4996|5004.2|4992.2|1
1636530000000|2021-11-10 07:40:00|5004.2|4992.2|5004.4|4992.4|5006|4994|5004.2|4992.2|1
1636530300000|2021-11-10 07:45:00|5004.2|4992.2|4992.6|4980.6|5004.2|4992.2|4989.6|4977.6|61
1636530600000|2021-11-10 07:50:00|4992.1|4980.1|4996.8|4984.8|4999.8|4987.8|4991.4|4979.4|0
1636530900000|2021-11-10 07:55:00|4997.1|4985.1|5000.8|4988.8|5000.8|4988.8|4991.3|4979.3|0
1636531200000|2021-11-10 08:00:00|5001.8|4989.8|5011.3|4999.3|5012.8|5000.8|5001.8|4989.8|10
1636531500000|2021-11-10 08:05:00|5011.8|4999.8|5019.2|5007.2|5019.2|5007.2|5010.6|4998.6|66
1636531800000|2021-11-10 08:10:00|5018.9|5006.9|5029.6|5017.6|5030.4|5018.4|5014.4|5002.4|157
1636532100000|2021-11-10 08:15:00|5029.4|5017.4|5037.4|5025.4|5038.7|5026.7|5029.4|5017.4|23
1636532400000|2021-11-10 08:20:00|5037.1|5025.1|5037.2|5025.2|5038.6|5026.6|5036.6|5024.6|26
1636532700000|2021-11-10 08:25:00|5037.4|5025.4|5037.6|5025.6|5038.6|5026.6|5036.4|5024.4|21
1636533000000|2021-11-10 08:30:00|5037.4|5025.4|5048.3|5036.3|5048.9|5036.9|5036.8|5024.8|34
1636533300000|2021-11-10 08:35:00|5049.1|5037.1|5046.5|5034.5|5050.1|5038.1|5043.4|5031.4|32
1636533600000|2021-11-10 08:40:00|5046.8|5034.8|5042.2|5030.2|5048.7|5036.7|5040.6|5028.6|10
1636533900000|2021-11-10 08:45:00|5041.9|5029.9|5035.4|5023.4|5046.2|5034.2|5033.4|5021.4|19
1636534200000|2021-11-10 08:50:00|5036.1|5024.1|5044.8|5032.8|5045.8|5033.8|5029.6|5017.6|64
1636534500000|2021-11-10 08:55:00|5045.3|5033.3|5047.2|5035.2|5050.2|5038.2|5043.3|5031.3|46
1636534800000|2021-11-10 09:00:00|5047.5|5035.5|5052.7|5040.7|5055|5043|5047.5|5029.6|19
1636535100000|2021-11-10 09:05:00|5052.6|5040.6|5051.2|5039.2|5055.2|5043.2|5047.4|5035.4|43
1636535400000|2021-11-10 09:10:00|5050.9|5038.9|5051|5039|5054.9|5042.9|5050|5038|42
1636535700000|2021-11-10 09:15:00|5050.5|5038.5|5062.3|5050.3|5062.5|5050.5|5048.1|5036.1|81
1636536000000|2021-11-10 09:20:00|5062.8|5050.8|5062.9|5050.9|5064.8|5052.8|5060.4|5048.4|53
1636536300000|2021-11-10 09:25:00|5063.1|5051.1|5051.6|5039.6|5064.4|5052.4|5050.1|5038.1|64
1636536600000|2021-11-10 09:30:00|5051.3|5039.3|5042.8|5030.8|5053.4|5041.4|5041.8|5029.8|52
1636536900000|2021-11-10 09:35:00|5042.7|5030.7|5051.2|5039.2|5053.9|5041.9|5042.7|5030.7|67
1636537200000|2021-11-10 09:40:00|5052.2|5040.2|5044.4|5032.4|5052.9|5040.9|5043.1|5031.1|10
1636537500000|2021-11-10 09:45:00|5043.9|5031.9|5052.9|5040.9|5054.1|5042.1|5043.9|5031.9|17
1636537800000|2021-11-10 09:50:00|5052.7|5040.7|5048.3|5036.3|5057.4|5045.4|5044.4|5032.4|32
1636538100000|2021-11-10 09:55:00|5048.5|5036.5|5047.8|5035.8|5050.7|5038.3|5036|5024|52
1636597800000|2021-11-11 02:30:00|5080.3|5068.3|5071.6|5059.6|5083.2|5071.2|5067|5053.3|40
1636598100000|2021-11-11 02:35:00|5070.9|5058.9|5055.5|5043.5|5070.9|5058.9|5051.9|5039.9|67
1636598400000|2021-11-11 02:40:00|5054.3|5042.3|5049.3|5037.3|5061.5|5049.5|5042.5|5030.5|31
1636598700000|2021-11-11 02:45:00|5049.6|5037.6|5051|5039|5056.4|5044.4|5048.3|5036.3|22
1636599000000|2021-11-11 02:50:00|5050.5|5038.5|5066.9|5054.9|5066.9|5054.9|5049.5|5037.5|25
1636599300000|2021-11-11 02:55:00|5067.1|5055.1|5058.5|5046.5|5067.4|5055.4|5052.4|5040.4|7
1636599600000|2021-11-11 03:00:00|5059|5047|5052.1|5040.1|5062|5050|5051.1|5039.1|5
1636599900000|2021-11-11 03:05:00|5052.4|5040.4|5055.2|5043.2|5057.7|5045.7|5049.9|5037.9|16
1636600200000|2021-11-11 03:10:00|5056.2|5044.2|5054.1|5042.1|5057.4|5045.4|5052.7|5040.7|41
1636600500000|2021-11-11 03:15:00|5053.6|5041.6|5069|5057|5069|5057|5053.1|5041.1|33
1636600800000|2021-11-11 03:20:00|5068.8|5056.8|5073.6|5061.6|5073.6|5061.6|5067|5055|5
1636601100000|2021-11-11 03:25:00|5073.4|5061.4|5068.8|5056.8|5073.6|5061.6|5066.4|5054.4|1
1636601400000|2021-11-11 03:30:00|5069|5057|5070.7|5058.7|5070.7|5058.7|5067.3|5055.3|10
1636601700000|2021-11-11 03:35:00|5071|5059|5084.6|5072.6|5091.5|5079.5|5071|5059|69
1636602000000|2021-11-11 03:40:00|5086.6|5074.6|5082.6|5070.6|5088.3|5076.3|5081.2|5069.2|21
1636602300000|2021-11-11 03:45:00|5078.3|5066.3|5080.2|5068.2|5083.3|5071.3|5077.8|5065.8|31
1636602600000|2021-11-11 03:50:00|5080.4|5068.4|5072.5|5060.5|5080.4|5068.4|5072.5|5060.5|56
1636602900000|2021-11-11 03:55:00|5072.1|5060.1|5059.4|5047.4|5072.5|5060.5|5058.9|5046.9|3
1636603200000|2021-11-11 04:00:00|5059.2|5047.2|5062.1|5050.1|5063.6|5051.6|5056.3|5044.3|2
1636603500000|2021-11-11 04:05:00|5062.9|5050.9|5060.6|5048.6|5065.2|5053.2|5060.1|5048.1|2
1636603800000|2021-11-11 04:10:00|5060.4|5048.4|5063.1|5051.1|5066.4|5054.4|5060.1|5048.1|1
1636604100000|2021-11-11 04:15:00|5062.1|5050.1|5058.3|5046.3|5062.6|5050.6|5057.8|5045.8|0
1636604400000|2021-11-11 04:20:00|5058.1|5046.1|5057.7|5045.7|5059.1|5047.1|5057.5|5045.5|0
1636604700000|2021-11-11 04:25:00|5058.3|5046.3|5061.2|5049.2|5065.9|5053.9|5058.3|5046.3|1
1636612200000|2021-11-11 06:30:00|5067.2|5055.2|5044.4|5032.4|5068.2|5056.2|5044.2|5032.2|57
1636612500000|2021-11-11 06:35:00|5044.6|5032.6|5049.9|5037.9|5049.9|5037.9|5043.4|5031.4|38
1636612800000|2021-11-11 06:40:00|5049.4|5037.4|5036.1|5024.1|5050.7|5038.7|5034.8|5022.8|32
1636613100000|2021-11-11 06:45:00|5035.6|5023.6|5019.4|5007.4|5037.3|5025.3|5015.5|5003.5|42
1636613400000|2021-11-11 06:50:00|5019.2|5007.2|4997.8|4985.8|5021.2|5009.2|4996|4984|39
1636613700000|2021-11-11 06:55:00|4997.5|4985.5|4996.3|4984.3|5002.5|4990.5|4987.7|4975.7|96
1636614000000|2021-11-11 07:00:00|4996.5|4984.5|4991.6|4979.6|5004.6|4992.6|4991.6|4979.6|38
1636614300000|2021-11-11 07:05:00|4991.3|4979.3|4959.8|4947.8|4991.3|4979.3|4959|4947|48
1636614600000|2021-11-11 07:10:00|4960.1|4948.1|4959.5|4947.5|4960.9|4948.9|4947.2|4935.2|76
1636614900000|2021-11-11 07:15:00|4961.9|4949.9|4964.5|4952.5|4964.5|4952.5|4961.4|4949.4|20
1636615200000|2021-11-11 07:20:00|4965.1|4953.1|4973.5|4961.5|4974|4962|4959.7|4947.7|120
1636615500000|2021-11-11 07:25:00|4974.5|4962.5|4963.8|4951.8|4975|4963|4963.2|4951.2|18
1636615800000|2021-11-11 07:30:00|4963.2|4951.2|4971.5|4959.5|4977.8|4965.8|4963|4951|62
1636616100000|2021-11-11 07:35:00|4971.8|4959.8|4973.5|4961.5|4977.7|4965.7|4971.3|4957.5|4
1636616400000|2021-11-11 07:40:00|4973|4961|4969.9|4957.9|4976.9|4964.9|4966.1|4954.1|15
1636616700000|2021-11-11 07:45:00|4969.4|4957.4|4967.3|4955.3|4971.7|4959.7|4964.9|4952.9|17
1636617000000|2021-11-11 07:50:00|4967.5|4955.5|4980|4968|4980|4968|4967.5|4955.5|33
1636617300000|2021-11-11 07:55:00|4980.2|4968.2|4980|4968|4987.4|4975.4|4979.4|4967.4|11
1636617600000|2021-11-11 08:00:00|4979.8|4967.8|4982.2|4970.2|4982.2|4970.2|4979.8|4967.8|1
1636617900000|2021-11-11 08:05:00|4980.7|4968.7|4967.6|4955.6|4981.2|4969.2|4967.6|4955.6|35
1636618200000|2021-11-11 08:10:00|4967.3|4955.3|4963.2|4951.2|4967.3|4955.3|4959.9|4947.9|104
1636618500000|2021-11-11 08:15:00|4962.7|4950.7|4962.4|4950.4|4963.4|4951.4|4960.6|4948.6|28
1636618800000|2021-11-11 08:20:00|4962.1|4950.1|4960.9|4948.9|4962.1|4950.1|4959.8|4947.8|55
1636619100000|2021-11-11 08:25:00|4960.6|4948.6|4967.6|4955.6|4967.9|4955.9|4954.2|4942.2|156
1636619400000|2021-11-11 08:30:00|4967.8|4955.8|4948.5|4936.5|4968.6|4956.6|4941.3|4929.3|118
1636619700000|2021-11-11 08:35:00|4948|4936|4958.5|4946.5|4958.5|4946.5|4943|4931|97
1636620000000|2021-11-11 08:40:00|4958.1|4946.1|4959.5|4947.5|4959.9|4947.9|4951.8|4939.8|63
1636620300000|2021-11-11 08:45:00|4959.7|4947.7|4953|4941|4961.3|4949.3|4953|4939.4|236
1636620600000|2021-11-11 08:50:00|4952.5|4940.5|4949|4937|4956.5|4944.5|4948.2|4936.2|69
1636620900000|2021-11-11 08:55:00|4948.5|4936.5|4947.9|4935.9|4951.2|4939.2|4947.9|4935.9|0
1636621200000|2021-11-11 09:00:00|4947.4|4935.4|4955.7|4943.7|4956|4944|4943.7|4931.7|30
1636621500000|2021-11-11 09:05:00|4955.5|4943.5|4984.9|4972.9|4987.9|4975.9|4952.9|4940.9|25
1636621800000|2021-11-11 09:10:00|4984.4|4972.4|4984.8|4972.8|4991|4979|4977.9|4965.9|294
1636622100000|2021-11-11 09:15:00|4984|4972|4976.1|4964.1|4984|4972|4963.1|4951.1|162
1636622400000|2021-11-11 09:20:00|4975.3|4963.3|4979.4|4967.4|4981.5|4969.5|4972|4960|18
1636622700000|2021-11-11 09:25:00|4978.7|4966.7|4986.6|4974.6|4986.7|4974.7|4976.4|4964.4|26
1636623000000|2021-11-11 09:30:00|4986.9|4974.9|4988.2|4976.2|4993.4|4981.4|4985.5|4973.5|10
1636623300000|2021-11-11 09:35:00|4986.2|4974.2|4984.4|4972.4|4990.7|4978.7|4980.4|4968.4|0
1636623600000|2021-11-11 09:40:00|4984.7|4972.7|4991.1|4979.1|4991.1|4979.1|4983.9|4971.9|21
1636623900000|2021-11-11 09:45:00|4990.6|4978.6|4989.3|4977.3|4994.6|4982.6|4983|4971|41
1636624200000|2021-11-11 09:50:00|4988.8|4976.8|4983.8|4971.8|4988.8|4976.8|4982.2|4970.2|26
1636624500000|2021-11-11 09:55:00|4986.4|4974.4|4990.4|4970.4|4990.4|4978.3|4981.2|4969.1|93
1636684200000|2021-11-12 02:30:00|5018.7|5006.7|5034.2|5022.2|5044.6|5032.6|5018.7|5006.7|1
1636684500000|2021-11-12 02:35:00|5034.4|5022.4|5060.1|5048.1|5060.1|5048.1|5030|5016.4|147
1636684800000|2021-11-12 02:40:00|5060.4|5048.4|5071.1|5059.1|5071.1|5059.1|5060.2|5048.2|91
1636685100000|2021-11-12 02:45:00|5071.9|5059.9|5065.9|5053.9|5082.3|5070.3|5065.6|5053.6|55
1636685400000|2021-11-12 02:50:00|5066.4|5054.4|5064.3|5052.3|5069.2|5057.2|5061.7|5049.7|19
1636685700000|2021-11-12 02:55:00|5063.7|5051.7|5073.6|5061.6|5073.6|5061.6|5055.5|5043.5|12
1636686000000|2021-11-12 03:00:00|5074.1|5062.1|5077.9|5065.9|5086.5|5074.5|5073.3|5061.3|129
1636686300000|2021-11-12 03:05:00|5078.9|5066.9|5094.3|5082.3|5098.2|5086.2|5078.9|5066.9|27
1636686600000|2021-11-12 03:10:00|5094.6|5082.6|5086.9|5074.9|5098.6|5086.6|5086.6|5074.6|40
1636686900000|2021-11-12 03:15:00|5087.2|5075.2|5076.3|5064.3|5088.6|5076.6|5075.6|5062.6|25
1636687200000|2021-11-12 03:20:00|5076.5|5064.5|5067.1|5055.1|5078.1|5065.8|5059.8|5046.5|54
1636687500000|2021-11-12 03:25:00|5066.6|5054.6|5075.2|5063.2|5077.7|5065.7|5066.6|5054.5|6
1636687800000|2021-11-12 03:30:00|5076.5|5064.5|5078.9|5066.9|5079.3|5067.3|5073.9|5059.9|26
1636688100000|2021-11-12 03:35:00|5078.7|5066.7|5079.9|5067.9|5079.9|5067.9|5077.9|5065.9|0
1636688400000|2021-11-12 03:40:00|5079.8|5067.8|5079.8|5067.8|5079.8|5067.8|5078.8|5066.8|0
1636688700000|2021-11-12 03:45:00|5079.5|5067.5|5077.8|5065.8|5079.8|5067.8|5077.8|5065.8|1
1636689000000|2021-11-12 03:50:00|5078.1|5066.1|5077.3|5065.3|5078.1|5066.1|5069.5|5057.5|0
1636689300000|2021-11-12 03:55:00|5076.5|5064.5|5073.6|5061.6|5077.8|5065.8|5072.5|5060.5|12
1636689600000|2021-11-12 04:00:00|5073.8|5061.8|5070.3|5058.3|5075.1|5063.1|5068.5|5056|2
1636689900000|2021-11-12 04:05:00|5070.6|5058.6|5072.6|5056.6|5073.8|5060.7|5067.6|5055.6|20
1636690200000|2021-11-12 04:10:00|5071.1|5059.1|5072.3|5060.3|5072.9|5060.9|5071.1|5059.1|0
1636690500000|2021-11-12 04:15:00|5072|5060|5065.7|5053.7|5072.3|5060.3|5064.9|5052.9|5
1636690800000|2021-11-12 04:20:00|5066.2|5054.2|5061.3|5049.3|5066.5|5054.5|5057.2|5045.2|5
1636691100000|2021-11-12 04:25:00|5060.8|5048.8|5074.7|5062.7|5075|5063|5060.8|5048.8|5
1636698600000|2021-11-12 06:30:00|5079.1|5067.1|5047.6|5035.6|5079.9|5067.9|5046.3|5031.8|2
1636698900000|2021-11-12 06:35:00|5047.3|5035.3|5043.7|5031.7|5048.3|5035.4|5032.7|5019.4|0
1636699200000|2021-11-12 06:40:00|5043.2|5031.2|5038.4|5026.4|5051.6|5038.1|5036.4|5024.4|12
1636699500000|2021-11-12 06:45:00|5038.2|5026.2|5044.4|5032.4|5048.4|5036.4|5036.4|5023.1|0
1636699800000|2021-11-12 06:50:00|5043.9|5031.9|5041.8|5029.8|5045.4|5033.4|5036.4|5024.4|0
1636700100000|2021-11-12 06:55:00|5042.3|5030.3|5042.7|5030.7|5048|5036|5038|5026|0
1636700400000|2021-11-12 07:00:00|5043|5031|5062|5050|5065.7|5053.7|5043|5031|12
1636700700000|2021-11-12 07:05:00|5061.7|5049.7|5059.8|5047.8|5062.9|5050.9|5055.9|5043.9|0
1636701000000|2021-11-12 07:10:00|5060|5048|5060.6|5048.6|5061.8|5049.8|5056.3|5044.3|0
1636701300000|2021-11-12 07:15:00|5060.8|5048.8|5061.1|5049.1|5066.6|5054.6|5059.6|5047.6|0
1636701600000|2021-11-12 07:20:00|5061.3|5049.3|5060.4|5048.4|5066.8|5054.8|5059.8|5047.8|3
1636701900000|2021-11-12 07:25:00|5060.7|5048.7|5043.1|5031.1|5061|5049|5037.3|5025.3|5
1636702200000|2021-11-12 07:30:00|5043.6|5031.6|5044.3|5032.3|5046.1|5034.1|5043.6|5031.6|28
1636702500000|2021-11-12 07:35:00|5044.5|5032.5|5044.5|5032.5|5045.7|5033.7|5044.3|5032.3|12
1636702800000|2021-11-12 07:40:00|5044.8|5032.8|5044|5032|5045.5|5033.5|5043.5|5031.5|21
1636703100000|2021-11-12 07:45:00|5044.3|5032.3|5036|5024|5044.3|5032.3|5034.5|5022.5|35
1636703400000|2021-11-12 07:50:00|5036.5|5024.5|5036.2|5024.2|5036.5|5024.5|5027.4|5015.4|1
1636703700000|2021-11-12 07:55:00|5035.4|5023.4|5051|5039|5053.2|5041.2|5033.7|5021.7|0
1636704000000|2021-11-12 08:00:00|5050.8|5038.8|5050.1|5038.1|5051.6|5039.6|5044.9|5032.9|61
1636704300000|2021-11-12 08:05:00|5049.8|5037.8|5040.5|5028.5|5049.8|5037.8|5035.2|5023.2|0
1636704600000|2021-11-12 08:10:00|5040.3|5028.3|5024.5|5012.5|5040.3|5028.3|5018.5|5006.5|1
1636704900000|2021-11-12 08:15:00|5024.3|5012.3|5023.4|5011.4|5026.5|5014.5|5019.5|5007.5|10
1636705200000|2021-11-12 08:20:00|5023.1|5011.1|5022.5|5010.5|5025.2|5013.2|5013.6|5001.6|28
1636705500000|2021-11-12 08:25:00|5020.5|5008.5|5024|5012|5028.2|5016.2|5020.5|5008.5|102
1636705800000|2021-11-12 08:30:00|5023.2|5011.2|5015.1|5003.1|5024.8|5012.8|5011.6|4999.6|32
1636706100000|2021-11-12 08:35:00|5014.2|5002.2|5018.1|5006.1|5020.9|5008.9|5014.2|5002.2|28
1636706400000|2021-11-12 08:40:00|5019.1|5007.1|5014.1|5002.1|5020.6|5008.6|5012.9|5000.9|10
1636706700000|2021-11-12 08:45:00|5014.3|5002.3|5020.6|5008.6|5020.9|5008.9|5014.3|5002.3|26
1636707000000|2021-11-12 08:50:00|5020.2|5008.2|5041|5029|5042.4|5030|5018.6|5006.6|2
1636707300000|2021-11-12 08:55:00|5040.5|5028.5|5046|5034|5053.6|5041.6|5036.8|5024.8|0
1636707600000|2021-11-12 09:00:00|5045.6|5033.6|5034.7|5022.7|5045.6|5033.6|5034.7|5022.7|9
1636707900000|2021-11-12 09:05:00|5034.8|5022.8|5028.8|5016.8|5041.1|5029.1|5026.8|5014.8|0
1636708200000|2021-11-12 09:10:00|5028.6|5016.6|5036.6|5024.6|5036.6|5024.6|5022.6|5010.6|0
1636708500000|2021-11-12 09:15:00|5035.4|5023.4|5041.1|5029.1|5041.6|5029.6|5032.9|5020.9|0
1636708800000|2021-11-12 09:20:00|5039.6|5027.6|5035.8|5023.8|5042.1|5030.1|5032.9|5020.9|0
1636709100000|2021-11-12 09:25:00|5036|5024|5034.3|5022.3|5038|5026|5033.8|5021.8|0
1636709400000|2021-11-12 09:30:00|5033.4|5021.4|5043.8|5031.8|5045.3|5033.3|5023.2|5011.2|9
1636709700000|2021-11-12 09:35:00|5044|5032|5039.6|5027.6|5047.5|5035.5|5037.3|5025.3|11
1636710000000|2021-11-12 09:40:00|5039.8|5027.8|5034.1|5022.1|5040.1|5028.1|5032.5|5020.5|0
1636710300000|2021-11-12 09:45:00|5033.3|5021.3|5034.8|5022.8|5037.1|5025.1|5025.6|5013.6|20
1636710600000|2021-11-12 09:50:00|5034.5|5022.5|5038.5|5026.5|5040.5|5028.5|5027.5|5015.5|59
1636710900000|2021-11-12 09:55:00|5038|5026|5038.1|5026.1|5046.1|5034.1|5034.4|5020.2|75
1636943400000|2021-11-15 02:30:00|5011.9|4999.9|5041.8|5029.8|5044.9|5032.9|5011.6|4999.6|28
1636943700000|2021-11-15 02:35:00|5041.3|5029.3|5008.8|4996.8|5041.8|5029.8|5006.9|4994.9|5
1636944000000|2021-11-15 02:40:00|5007.1|4995.1|5012|5000|5014.8|5002.8|4997|4985|24
1636944300000|2021-11-15 02:45:00|5011.6|4999.6|5028.8|5016.8|5034|5020.1|5011.6|4999.6|14
1636944600000|2021-11-15 02:50:00|5028|5016|5022.3|5010.3|5037|5025|5020.5|5008.5|6
1636944900000|2021-11-15 02:55:00|5023.1|5011.1|5036.9|5024.9|5052.7|5040.7|5020.9|5008.9|0
1636945200000|2021-11-15 03:00:00|5037.4|5025.4|5046|5034|5047|5035|5033.7|5021.7|1
1636945500000|2021-11-15 03:05:00|5046.2|5034.2|5036|5024|5047|5035|5036|5024|0
1636945800000|2021-11-15 03:10:00|5035|5023|5043.3|5031.3|5044.6|5032.6|5034|5022|0
1636946100000|2021-11-15 03:15:00|5043.6|5031.6|5035.9|5023.9|5044.1|5032.1|5028.1|5016.1|0
1636946400000|2021-11-15 03:20:00|5035.8|5023.8|5032.9|5020.9|5041.4|5029.4|5030.9|5018.9|0
1636946700000|2021-11-15 03:25:00|5032.4|5020.4|5024.5|5012.5|5036.4|5024.4|5024|5012|2
1636947000000|2021-11-15 03:30:00|5024.4|5012.4|5032.5|5020.5|5034|5022|5024|5012|0
1636947300000|2021-11-15 03:35:00|5032.6|5020.6|5032|5020|5033|5021|5029.3|5017.3|9
1636947600000|2021-11-15 03:40:00|5031.5|5019.5|5030.9|5018.9|5032|5020|5029.6|5017.6|0
1636947900000|2021-11-15 03:45:00|5031.1|5019.1|5014.3|5002.3|5031.1|5019.1|5013.3|5001.3|3
1636948200000|2021-11-15 03:50:00|5014.8|5002.8|5022.7|5010.7|5022.7|5010.7|5014.8|5002.8|0
1636948500000|2021-11-15 03:55:00|5022.2|5010.2|5022.8|5010.8|5022.8|5010.8|5019.7|5007.7|3
1636948800000|2021-11-15 04:00:00|5023.3|5011.3|5024.8|5012.8|5030.1|5018.1|5022.4|5010.4|4
1636949100000|2021-11-15 04:05:00|5025.5|5013.5|5009.4|4997.4|5025.5|5013.5|5003.4|4991.4|0
1636949400000|2021-11-15 04:10:00|5009.9|4997.9|5010.9|4998.9|5013.4|5001.4|5008.3|4996.3|0
1636949700000|2021-11-15 04:15:00|5010.8|4998.8|4980.3|4968.3|5014.3|5002.3|4975.7|4963.7|45
1636950000000|2021-11-15 04:20:00|4980.6|4968.6|4976.3|4964.3|4988.1|4973.9|4971|4959|0
1636950300000|2021-11-15 04:25:00|4975.8|4963.8|4971.5|4959.5|4979.4|4967.4|4971.3|4959.3|1
1636957800000|2021-11-15 06:30:00|5040.1|5024.1|5024.3|5012.3|5040.2|5026.5|5023.8|5010.8|73
1636958100000|2021-11-15 06:35:00|5024.8|5012.8|5033.6|5021.6|5035.1|5023.1|5024.3|5012.3|15
1636958400000|2021-11-15 06:40:00|5034.5|5022.5|5043.1|5031.1|5044.6|5032.6|5030.3|5018.3|10
1636958700000|2021-11-15 06:45:00|5042.9|5030.9|5034.8|5022.8|5043.6|5031.6|5031.9|5019.9|2
1636959000000|2021-11-15 06:50:00|5033.8|5021.8|5029.6|5017.6|5035|5023|5027.8|5015.8|4
1636959300000|2021-11-15 06:55:00|5029.2|5017.2|5007.7|4995.7|5030.5|5018.5|5005.4|4992.2|25
1636959600000|2021-11-15 07:00:00|5008.6|4996.6|5000.5|4988.5|5011.4|4999.4|4997.9|4985.9|4
1636959900000|2021-11-15 07:05:00|5000.9|4988.9|4995.5|4983.5|5001.9|4989.9|4993.9|4981.9|2
1636960200000|2021-11-15 07:10:00|4995|4983|4977.9|4965.9|5001.8|4989.8|4977.9|4965.9|0
1636960500000|2021-11-15 07:15:00|4977.4|4965.4|4980.8|4968.8|4986.3|4974.3|4977.3|4965.3|2
1636960800000|2021-11-15 07:20:00|4980.7|4968.7|4987|4975|4994.4|4982.4|4980.7|4968.7|15
1636961100000|2021-11-15 07:25:00|4987.1|4975.1|5002.1|4990.1|5002.6|4990.6|4987.1|4975.1|0
1636961400000|2021-11-15 07:30:00|5003.6|4991.6|4997.7|4985.7|5003.8|4991.8|4988.6|4976.6|1
1636961700000|2021-11-15 07:35:00|4997.6|4985.6|4996.8|4984.8|5000.1|4988.1|4992.5|4980.5|1
1636962000000|2021-11-15 07:40:00|4995.8|4983.8|4991.6|4979.6|4998.8|4986.8|4990.1|4978.1|19
1636962300000|2021-11-15 07:45:00|4992.3|4980.3|4999|4987|5002.2|4990.2|4992.3|4980.3|7
1636962600000|2021-11-15 07:50:00|4998.5|4986.5|5016.3|5004.3|5020.8|5008.8|4998.5|4986.5|15
1636962900000|2021-11-15 07:55:00|5016.8|5004.8|5020.6|5008.6|5025.6|5013.6|5016.8|5004.8|26
1636963200000|2021-11-15 08:00:00|5020.7|5008.7|5028.1|5016.1|5038.1|5026.1|5017.9|5005.9|18
1636963500000|2021-11-15 08:05:00|5028.6|5016.6|5026.8|5014.8|5029.3|5017.3|5024.8|5012.8|19
1636963800000|2021-11-15 08:10:00|5026.7|5014.7|5025.8|5013.8|5028.7|5016.7|5019.8|5007.8|0
1636964100000|2021-11-15 08:15:00|5025.1|5013.1|5027.8|5015.8|5028.6|5016.6|5023.8|5011.8|0
1636964400000|2021-11-15 08:20:00|5027.9|5015.9|5031.4|5019.4|5031.8|5019.8|5026.5|5014.5|2
1636964700000|2021-11-15 08:25:00|5031.8|5019.8|5032.7|5020.7|5037.7|5025.7|5031.4|5019.4|9
1636965000000|2021-11-15 08:30:00|5033.2|5021.2|5028.4|5016.4|5033.4|5021.4|5020.5|5008.5|5
1636965300000|2021-11-15 08:35:00|5028.5|5016.5|5040.1|5028.1|5040.8|5028.8|5028.2|5016.2|10
1636965600000|2021-11-15 08:40:00|5040.4|5028.4|5055.8|5043.8|5055.8|5043.8|5037.4|5025.4|41
1636965900000|2021-11-15 08:45:00|5055.4|5043.4|5057.7|5045.7|5063.3|5051.3|5053.9|5041.9|25
1636966200000|2021-11-15 08:50:00|5058.4|5046.4|5056.1|5044.1|5059|5047|5049.3|5037.3|18
1636966500000|2021-11-15 08:55:00|5056.8|5044.8|5057.1|5045.1|5057.8|5045.8|5051.3|5039.3|12
1636966800000|2021-11-15 09:00:00|5056.2|5044.2|5067.9|5055.9|5076.1|5064.1|5055.9|5043.9|50
1636967100000|2021-11-15 09:05:00|5068.2|5056.2|5067.7|5055.7|5070.2|5058.2|5065.9|5053.9|0
1636967400000|2021-11-15 09:10:00|5067.3|5055.3|5060.3|5048.3|5067.7|5055.7|5057.8|5045.8|25
1636967700000|2021-11-15 09:15:00|5059.7|5047.7|5060.3|5048.3|5060.3|5048.3|5058.3|5046.3|21
1636968000000|2021-11-15 09:20:00|5060.4|5048.4|5070.7|5058.7|5071.5|5059.5|5060.4|5048.4|83
1636968300000|2021-11-15 09:25:00|5071|5059|5062.5|5050.5|5071|5059|5057.1|5045.1|57
1636968600000|2021-11-15 09:30:00|5063.4|5051.4|5066.3|5054.3|5068|5056|5062|5050|3
1636968900000|2021-11-15 09:35:00|5066.7|5054.7|5065.7|5053.7|5068.2|5056.2|5064.6|5052.6|13
1636969200000|2021-11-15 09:40:00|5066.1|5054.1|5057.9|5045.9|5066.9|5054.9|5056.6|5044.6|41
1636969500000|2021-11-15 09:45:00|5058.1|5046.1|5067|5055|5069|5057|5058.1|5046.1|21
1636969800000|2021-11-15 09:50:00|5066.5|5054.5|5052.3|5040.3|5067.9|5055.9|5051.2|5039.2|198
1636970100000|2021-11-15 09:55:00|5052.4|5040.4|5046.5|5034.5|5054.8|5042.8|5044.5|5032.5|53
1637029800000|2021-11-16 02:30:00|5110.2|5094.2|5116.7|5104.7|5120.9|5108.9|5095.3|5082.1|53
1637030100000|2021-11-16 02:35:00|5117.1|5105.1|5120|5108|5120.5|5108.5|5116.5|5104.5|60
1637030400000|2021-11-16 02:40:00|5121.1|5109.1|5117.1|5105.1|5122|5110|5116.9|5104.9|45
1637030700000|2021-11-16 02:45:00|5117.6|5105.6|5111.4|5095.4|5119.7|5106.9|5105|5092.5|140
1637031000000|2021-11-16 02:50:00|5109.6|5097.6|5109.6|5097.6|5113.2|5100|5105.4|5092|61
1637031300000|2021-11-16 02:55:00|5109.4|5097.4|5107.6|5095.6|5112.5|5100.5|5107.6|5095.6|20
1637031600000|2021-11-16 03:00:00|5107.8|5095.8|5121|5109|5125.4|5113.4|5107.8|5095.8|48
1637031900000|2021-11-16 03:05:00|5121.4|5109.4|5120|5108|5123.3|5111.3|5118|5106|3
1637032200000|2021-11-16 03:10:00|5120.5|5108.5|5113.4|5101.4|5121.5|5109.5|5112.2|5100.2|0
1637032500000|2021-11-16 03:15:00|5113.7|5101.7|5113.1|5101.1|5118.7|5106.7|5113.1|5101.1|5
1637032800000|2021-11-16 03:20:00|5112.6|5100.6|5115.3|5103.3|5117.2|5105.2|5112.6|5100.6|0
1637033100000|2021-11-16 03:25:00|5114.8|5102.8|5112|5100|5115.3|5103.3|5111.5|5099.5|3
1637033400000|2021-11-16 03:30:00|5111|5099|5118|5106|5118|5106|5111|5099|12
1637033700000|2021-11-16 03:35:00|5117.5|5105.5|5117.1|5105.1|5117.5|5105.5|5114.3|5102.3|1
1637034000000|2021-11-16 03:40:00|5117.4|5105.4|5115|5103|5117.4|5105.4|5114.7|5102.7|0
1637034300000|2021-11-16 03:45:00|5115.2|5103.2|5113.9|5101.9|5116.5|5104.5|5113.9|5101.9|1
1637034600000|2021-11-16 03:50:00|5113.8|5101.8|5114.1|5102.1|5114.6|5102.6|5111.3|5099.3|2
1637034900000|2021-11-16 03:55:00|5114.6|5102.6|5111.5|5099.5|5114.9|5102.9|5111.5|5099.5|0
1637035200000|2021-11-16 04:00:00|5112|5100|5112.3|5100.3|5112.3|5100.3|5111.9|5099.9|0
1637035500000|2021-11-16 04:05:00|5111.9|5099.9|5108.2|5092.2|5112.1|5100.1|5101|5087.2|17
1637035800000|2021-11-16 04:10:00|5108.5|5092.5|5110|5098|5113.5|5099.8|5107.5|5092.2|0
1637036100000|2021-11-16 04:15:00|5110.3|5098.3|5109.5|5097.5|5113.5|5099.6|5109|5096.1|0
1637036400000|2021-11-16 04:20:00|5109|5097|5111.9|5099.9|5115.2|5101.3|5102.8|5088.4|0
1637036700000|2021-11-16 04:25:00|5114.8|5098.8|5119|5103|5129|5117|5113|5097.5|116
1637044200000|2021-11-16 06:30:00|5060.7|5048.7|5074.9|5062.9|5075.4|5063.4|5051.6|5039.6|24
1637044500000|2021-11-16 06:35:00|5075.4|5063.4|5066.4|5054.4|5078.9|5066.9|5064.7|5052.7|2
1637044800000|2021-11-16 06:40:00|5066.2|5054.2|5061.2|5049.2|5070.4|5058.4|5061.2|5049.2|0
1637045100000|2021-11-16 06:45:00|5061.3|5049.3|5059.1|5047.1|5064.3|5052.3|5056.3|5044.3|12
1637045400000|2021-11-16 06:50:00|5058.9|5046.9|5056.7|5044.7|5059.4|5047.4|5051.7|5039.7|1
1637045700000|2021-11-16 06:55:00|5057.2|5045.2|5055.9|5043.9|5063.8|5051.8|5054.5|5042.5|29
1637046000000|2021-11-16 07:00:00|5055.7|5043.7|5061|5049|5061.9|5049.9|5055.2|5043.2|0
1637046300000|2021-11-16 07:05:00|5061.3|5049.3|5063.4|5051.4|5068.1|5056.1|5061|5049|14
1637046600000|2021-11-16 07:10:00|5063.9|5051.9|5062.3|5050.3|5066.1|5054.1|5061.9|5049.9|34
1637046900000|2021-11-16 07:15:00|5060.9|5048.9|5060.3|5048.3|5063.3|5051.3|5058.4|5046.4|11
1637047200000|2021-11-16 07:20:00|5060.4|5048.4|5067.3|5055.3|5067.3|5055.3|5059.8|5047.8|15
1637047500000|2021-11-16 07:25:00|5066.3|5054.3|5064.2|5052.2|5069.2|5057.2|5063.7|5051.7|19
1637047800000|2021-11-16 07:30:00|5064.1|5052.1|5063.7|5051.7|5064.9|5052.9|5061.7|5049.7|5
1637048100000|2021-11-16 07:35:00|5064|5052|5061.8|5049.8|5065|5053|5061.8|5049.8|0
1637048400000|2021-11-16 07:40:00|5062.4|5050.4|5064|5052|5069.1|5057.1|5062.4|5050.4|0
1637048700000|2021-11-16 07:45:00|5064.1|5052.1|5065.7|5053.7|5066.3|5054.3|5063.6|5051.6|21
1637049000000|2021-11-16 07:50:00|5064.9|5052.9|5056.8|5044.8|5064.9|5052.9|5055.9|5043.9|35
1637049300000|2021-11-16 07:55:00|5056.9|5044.9|5057.5|5045.5|5059.8|5047.8|5055.8|5043.8|0
1637049600000|2021-11-16 08:00:00|5057|5045|5057.9|5045.9|5059|5047|5055.8|5043.8|9
1637049900000|2021-11-16 08:05:00|5056.4|5044.4|5059.1|5047.1|5061|5049|5055.9|5043.9|1
1637050200000|2021-11-16 08:10:00|5059|5047|5067.7|5055.7|5067.8|5055.8|5058.6|5046.6|16
1637050500000|2021-11-16 08:15:00|5067.8|5055.8|5068.8|5056.8|5074.8|5062.8|5066.4|5054.4|65
1637050800000|2021-11-16 08:20:00|5069.2|5057.2|5070.4|5058.4|5072.4|5060.4|5069.2|5057.2|1
1637051100000|2021-11-16 08:25:00|5070.5|5058.5|5075|5063|5075|5063|5070|5058|0
1637051400000|2021-11-16 08:30:00|5074.9|5062.9|5077.8|5065.8|5079.2|5067.2|5074.9|5062.9|3
1637051700000|2021-11-16 08:35:00|5077.7|5065.7|5077.8|5065.8|5077.8|5065.8|5076.2|5064.2|4
1637052000000|2021-11-16 08:40:00|5078.2|5066.2|5079.5|5067.5|5081.5|5069.5|5078.2|5066.2|9
1637052300000|2021-11-16 08:45:00|5079.8|5067.8|5073.2|5061.2|5082.1|5070.1|5070.6|5058.6|12
1637052600000|2021-11-16 08:50:00|5073.4|5061.4|5077.2|5065.2|5085|5073|5073.4|5061.4|0
1637052900000|2021-11-16 08:55:00|5077.6|5065.6|5074.2|5062.2|5078.2|5066.2|5073.7|5061.7|0
1637053200000|2021-11-16 09:00:00|5074.7|5062.7|5069|5057|5075.2|5063.2|5069|5057|0
1637053500000|2021-11-16 09:05:00|5068.2|5056.2|5058.8|5046.8|5068.2|5056.2|5056.3|5044.3|34
1637053800000|2021-11-16 09:10:00|5058.4|5046.4|5058|5046|5058.4|5046.4|5053.3|5041.3|10
1637054100000|2021-11-16 09:15:00|5058.1|5046.1|5060.3|5048.3|5060.3|5048.3|5052.5|5040.5|22
1637054400000|2021-11-16 09:20:00|5059.3|5047.3|5058.3|5046.3|5063.4|5051.4|5058.3|5046.3|0
1637054700000|2021-11-16 09:25:00|5058.4|5046.4|5063.3|5051.3|5065.8|5053.8|5057.9|5045.9|43
1637055000000|2021-11-16 09:30:00|5063.4|5051.4|5057.6|5045.6|5064.6|5052.6|5056.1|5044.1|6
1637055300000|2021-11-16 09:35:00|5057.5|5045.5|5061.1|5049.1|5063|5051|5057.5|5045.5|0
1637055600000|2021-11-16 09:40:00|5060.7|5048.7|5058.6|5046.6|5061.3|5049.3|5056.9|5044.9|1
1637055900000|2021-11-16 09:45:00|5058.2|5046.2|5058.1|5046.1|5059.6|5047.6|5057.2|5045.2|0
1637056200000|2021-11-16 09:50:00|5057.6|5045.6|5057|5045|5058.4|5046.4|5056.1|5044.1|12
1637056500000|2021-11-16 09:55:00|5057.1|5045.1|5062.7|5046.7|5063.5|5051.5|5057|5044.1|33
1637116200000|2021-11-17 02:30:00|5115.3|5099.3|5105.1|5093.1|5121.3|5105.3|5105|5090.2|3
1637116500000|2021-11-17 02:35:00|5104.7|5092.7|5105.2|5093.2|5108.2|5095.7|5103.1|5091.1|0
1637116800000|2021-11-17 02:40:00|5105.6|5093.6|5105.9|5093.9|5113.9|5101.9|5103.9|5091.9|51
1637117100000|2021-11-17 02:45:00|5106.4|5094.4|5095.4|5083.4|5107.5|5095.5|5094.4|5082.4|10
1637117400000|2021-11-17 02:50:00|5094.7|5082.7|5097.2|5085.2|5098.4|5086.4|5094.5|5082.5|31
1637117700000|2021-11-17 02:55:00|5096.8|5084.8|5107.7|5095.7|5107.7|5095.7|5095.7|5083.7|21
1637118000000|2021-11-17 03:00:00|5107.6|5095.6|5110.4|5098.4|5120.7|5108.7|5107.1|5095.1|46
1637118300000|2021-11-17 03:05:00|5110|5098|5111.6|5099.6|5114.5|5102.5|5108.6|5096.6|0
1637118600000|2021-11-17 03:10:00|5112.6|5100.6|5098.1|5086.1|5113.9|5101.9|5097.5|5085.5|11
1637118900000|2021-11-17 03:15:00|5098.6|5086.6|5101|5089|5104.1|5092.1|5098.1|5086.1|9
1637119200000|2021-11-17 03:20:00|5100.9|5088.9|5092.4|5080.4|5101.9|5089.9|5092.3|5080.3|12
1637119500000|2021-11-17 03:25:00|5092.6|5080.6|5099.3|5087.3|5103.1|5091.1|5089.4|5077.4|50
1637119800000|2021-11-17 03:30:00|5099.4|5087.4|5099.6|5087.6|5102.5|5090.5|5098|5085.1|57
1637120100000|2021-11-17 03:35:00|5099.1|5087.1|5097.6|5085.6|5100.1|5088.1|5097.1|5085.1|0
1637120400000|2021-11-17 03:40:00|5097.1|5085.1|5098.8|5086.8|5098.8|5086.8|5097|5085|0
1637120700000|2021-11-17 03:45:00|5099.3|5087.3|5098.7|5086.7|5101.1|5089.1|5097.9|5085.9|0
1637121000000|2021-11-17 03:50:00|5098.8|5086.8|5101.7|5089.7|5101.7|5089.7|5098.7|5086.7|3
1637121300000|2021-11-17 03:55:00|5101.5|5089.5|5099.6|5087.6|5101.7|5089.7|5098.3|5086.3|53
1637121600000|2021-11-17 04:00:00|5099.5|5087.5|5107.2|5091.2|5107.2|5091.2|5098.7|5086.7|37
1637121900000|2021-11-17 04:05:00|5106.7|5090.7|5097.6|5085.6|5109.1|5094.6|5097.6|5083.9|327
1637122200000|2021-11-17 04:10:00|5097.2|5085.2|5092.3|5080.3|5103.1|5089.1|5091|5078.2|65
1637122500000|2021-11-17 04:15:00|5092.7|5080.7|5093.3|5077.3|5094.8|5080.7|5085.3|5071.7|62
1637122800000|2021-11-17 04:20:00|5093.2|5077.2|5090.5|5078.5|5093.7|5080.2|5090|5077.2|33
1637123100000|2021-11-17 04:25:00|5090|5078|5096.5|5080.5|5096.5|5082.8|5090|5078|184
1637130600000|2021-11-17 06:30:00|5109.4|5097.4|5111|5099|5115.9|5103.9|5106.3|5094.3|4
1637130900000|2021-11-17 06:35:00|5111.1|5099.1|5107.8|5095.8|5112.1|5100.1|5100.7|5088.7|15
1637131200000|2021-11-17 06:40:00|5107.9|5095.9|5115.8|5103.8|5116.8|5104.8|5107.9|5095.9|18
1637131500000|2021-11-17 06:45:00|5115.4|5103.4|5107.7|5095.7|5119|5105.1|5106.5|5094.5|42
1637131800000|2021-11-17 06:50:00|5108.2|5096.2|5113.4|5097.4|5119.9|5107.9|5108.2|5096|1
1637132100000|2021-11-17 06:55:00|5113|5097|5109.3|5097.3|5115|5102.8|5109.3|5097|0
1637132400000|2021-11-17 07:00:00|5109.8|5097.8|5114.5|5102.5|5114.5|5102.5|5109|5097|65
1637132700000|2021-11-17 07:05:00|5114.6|5102.6|5110.8|5098.8|5117.1|5105.1|5110.8|5098.8|0
1637133000000|2021-11-17 07:10:00|5111.2|5099.2|5110.7|5098.7|5112.7|5100.7|5109.3|5097.3|8
1637133300000|2021-11-17 07:15:00|5110.6|5098.6|5112.3|5100.3|5112.3|5100.3|5108.6|5096.6|47
1637133600000|2021-11-17 07:20:00|5112.7|5100.7|5121.5|5109.5|5121.6|5109.6|5112.7|5100.7|71
1637133900000|2021-11-17 07:25:00|5122.5|5110.5|5119.4|5107.4|5122.6|5110.6|5119.4|5107.4|65
1637134200000|2021-11-17 07:30:00|5119.6|5107.6|5120.4|5108.4|5129.3|5117.3|5118.7|5106.7|50
1637134500000|2021-11-17 07:35:00|5120.8|5108.8|5121.4|5109.4|5123.8|5110|5120.2|5107.4|21
1637134800000|2021-11-17 07:40:00|5121.8|5109.8|5119.4|5107.4|5122.4|5110.4|5118.9|5106.9|1
1637135100000|2021-11-17 07:45:00|5117.5|5105.5|5120.5|5108.5|5122.7|5110.7|5117.4|5105.4|11
1637135400000|2021-11-17 07:50:00|5120.6|5108.6|5118.9|5106.9|5122|5110|5118.8|5106.8|1
1637135700000|2021-11-17 07:55:00|5119.3|5107.3|5126.4|5110.4|5129.9|5117.9|5118.8|5106.8|52
1637136000000|2021-11-17 08:00:00|5125.6|5109.6|5125.5|5113.5|5127.5|5115|5123.1|5109.6|222
1637136300000|2021-11-17 08:05:00|5125.6|5113.6|5124.3|5112.3|5127.9|5115.9|5123.6|5111.6|95
1637136600000|2021-11-17 08:10:00|5124|5112|5123.4|5111.4|5125.7|5113.7|5123.3|5111.3|90
1637136900000|2021-11-17 08:15:00|5123.3|5111.3|5126.5|5114.5|5126.5|5114.5|5119.3|5107.3|20
1637137200000|2021-11-17 08:20:00|5126.9|5114.9|5130.4|5118.4|5131.2|5119.2|5126.9|5114.9|6
1637137500000|2021-11-17 08:25:00|5130.5|5118.5|5126.4|5114.4|5132.3|5120.3|5123.6|5111.6|29
1637137800000|2021-11-17 08:30:00|5124.6|5112.6|5126.9|5114.9|5130.6|5118.6|5124.5|5112.5|1
1637138100000|2021-11-17 08:35:00|5126.8|5114.8|5129.1|5117.1|5130.3|5118.3|5124.3|5112.3|44
1637138400000|2021-11-17 08:40:00|5128.7|5116.7|5136.5|5120.5|5138|5123.3|5128.7|5116.7|78
1637138700000|2021-11-17 08:45:00|5136.1|5120.1|5134.2|5122.2|5136.1|5122.2|5132.1|5117.4|0
1637139000000|2021-11-17 08:50:00|5134.6|5122.6|5132.1|5120.1|5134.7|5122.7|5131.6|5119.6|2
1637139300000|2021-11-17 08:55:00|5132|5120|5134.7|5122.7|5134.7|5122.7|5132|5120|2
1637139600000|2021-11-17 09:00:00|5135.2|5123.2|5134.7|5118.7|5136.6|5123.7|5131.4|5117.3|8
1637139900000|2021-11-17 09:05:00|5132.8|5120.8|5129.8|5117.8|5136.3|5123.7|5128.8|5114.7|0
1637140200000|2021-11-17 09:10:00|5128.8|5116.8|5134.2|5122.2|5136.3|5122.2|5128.8|5115.7|0
1637140500000|2021-11-17 09:15:00|5134.1|5122.1|5133.6|5121.6|5135.4|5122.1|5128.5|5114.7|0
1637140800000|2021-11-17 09:20:00|5134|5122|5133.8|5121.8|5136|5124|5132.8|5120.8|10
1637141100000|2021-11-17 09:25:00|5133.3|5121.3|5130|5118|5135.8|5123.8|5127|5115|3
1637141400000|2021-11-17 09:30:00|5130.8|5118.8|5135.2|5123.2|5135.2|5123.2|5130|5118|20
1637141700000|2021-11-17 09:35:00|5135.3|5123.3|5141.9|5129.9|5141.9|5129.9|5135.3|5123.3|6
1637142000000|2021-11-17 09:40:00|5141.8|5129.8|5153.7|5141.7|5153.8|5141.8|5141.8|5129.8|57
1637142300000|2021-11-17 09:45:00|5153.8|5141.8|5161.2|5149.2|5161.3|5149.3|5153.8|5141.8|36
1637142600000|2021-11-17 09:50:00|5161.3|5149.3|5157.9|5141.9|5161.8|5149.8|5155.6|5141.5|37
1637142900000|2021-11-17 09:55:00|5157.5|5141.5|5146.6|5126.6|5158|5146|5139.1|5125|24
1637202600000|2021-11-18 02:30:00|5148.5|5132.5|5134.2|5122.2|5152.4|5137.2|5134.2|5120.9|0
1637202900000|2021-11-18 02:35:00|5134.3|5122.3|5129.7|5117.7|5138.8|5126.8|5125.9|5113.9|13
1637203200000|2021-11-18 02:40:00|5130.1|5118.1|5116.1|5104.1|5130.7|5118.7|5114.2|5101.7|36
1637203500000|2021-11-18 02:45:00|5116.2|5104.2|5106.5|5094.5|5116.2|5104.2|5104.4|5090.9|31
1637203800000|2021-11-18 02:50:00|5106.4|5094.4|5107.7|5095.7|5115.3|5103.3|5102.2|5088.7|52
1637204100000|2021-11-18 02:55:00|5107.8|5095.8|5108.4|5096.4|5111.1|5099.1|5105.1|5091.9|7
1637204400000|2021-11-18 03:00:00|5107.9|5095.9|5107.5|5095.5|5109.8|5097.8|5106.4|5094.4|2
1637204700000|2021-11-18 03:05:00|5107.4|5095.4|5108.4|5096.4|5110.9|5098.9|5106.6|5094.6|8
1637205000000|2021-11-18 03:10:00|5108|5096|5112.3|5100.3|5119.4|5107.4|5106.4|5094.4|51
1637205300000|2021-11-18 03:15:00|5112.8|5100.8|5124.7|5112.7|5125.3|5113.2|5112.7|5098.6|0
1637205600000|2021-11-18 03:20:00|5124.6|5112.6|5131.3|5119.3|5131.9|5119.9|5122.7|5108.9|0
1637205900000|2021-11-18 03:25:00|5131.4|5119.4|5126.1|5114.1|5131.9|5119.9|5121.2|5108.3|1
1637206200000|2021-11-18 03:30:00|5126.2|5114.2|5133|5121|5134.2|5122.2|5126.2|5114.2|13
1637206500000|2021-11-18 03:35:00|5133.6|5121.6|5128.8|5116.8|5133.7|5121.7|5125.9|5113.9|0
1637206800000|2021-11-18 03:40:00|5129|5117|5133.1|5121.1|5135.8|5123.8|5129|5117|46
1637207100000|2021-11-18 03:45:00|5133|5121|5141.6|5129.6|5142.7|5130.7|5132.6|5120.6|3
1637207400000|2021-11-18 03:50:00|5141.2|5129.2|5138.1|5126.1|5142.1|5130.1|5136.3|5124.3|7
1637207700000|2021-11-18 03:55:00|5138.6|5126.6|5137.6|5125.6|5141.9|5128|5134.7|5122.7|0
1637208000000|2021-11-18 04:00:00|5137.7|5125.7|5137.6|5125.6|5139.7|5126.6|5136.6|5122.7|1
1637208300000|2021-11-18 04:05:00|5137.7|5125.7|5136.6|5124.6|5137.7|5125.7|5132|5120|0
1637208600000|2021-11-18 04:10:00|5136.5|5124.5|5137.9|5125.9|5141.6|5126.3|5136.5|5124|0
1637208900000|2021-11-18 04:15:00|5141.4|5125.4|5147.5|5135.5|5150.1|5138.1|5141|5125.3|4
1637209200000|2021-11-18 04:20:00|5147.6|5135.6|5153|5141|5153|5141|5147.4|5135.4|13
1637209500000|2021-11-18 04:25:00|5152.2|5140.2|5171.1|5151.1|5173.7|5160.6|5150.1|5138.1|2
1637217000000|2021-11-18 06:30:00|5187.2|5175.2|5176.1|5164.1|5192.9|5180.9|5176.1|5162.3|11
1637217300000|2021-11-18 06:35:00|5174.8|5162.8|5170.4|5154.4|5175.7|5162.8|5166.8|5151.1|0
1637217600000|2021-11-18 06:40:00|5170.9|5154.9|5164.9|5152.9|5170.9|5157.4|5162.9|5149.8|0
1637217900000|2021-11-18 06:45:00|5166.8|5150.8|5163.9|5151.9|5166.8|5151.9|5143.1|5129.2|0
1637218200000|2021-11-18 06:50:00|5164.4|5152.4|5167.9|5155.9|5173|5159.1|5164.4|5151.9|11
1637218500000|2021-11-18 06:55:00|5169.8|5153.8|5165.9|5149.9|5169.8|5155.9|5163.8|5149.4|4
1637218800000|2021-11-18 07:00:00|5166|5150|5170|5158|5171.9|5158.1|5163.8|5149.7|10
1637219100000|2021-11-18 07:05:00|5172.5|5156.5|5179.8|5167.8|5179.9|5167.9|5172.5|5156.5|17
1637219400000|2021-11-18 07:10:00|5179.9|5167.9|5187.4|5175.4|5190.3|5177.2|5178.9|5166.9|10
1637219700000|2021-11-18 07:15:00|5187.3|5175.3|5182.5|5170.5|5193.1|5181.1|5182.5|5170.5|12
1637220000000|2021-11-18 07:20:00|5183|5171|5187.3|5175.3|5188.3|5176.3|5180|5168|1
1637220300000|2021-11-18 07:25:00|5187.4|5175.4|5187.7|5175.7|5196.4|5184.4|5185.5|5171.2|13
1637220600000|2021-11-18 07:30:00|5189.8|5173.8|5178.7|5166.7|5191.2|5176.8|5176.7|5164.7|0
1637220900000|2021-11-18 07:35:00|5179.2|5167.2|5185.1|5173.1|5188.5|5174.6|5179.2|5167.2|4
1637221200000|2021-11-18 07:40:00|5185|5173|5188.1|5176.1|5189|5177|5179.1|5167.1|0
1637221500000|2021-11-18 07:45:00|5188.5|5176.5|5188.9|5176.9|5192|5180|5182.5|5170.5|0
1637221800000|2021-11-18 07:50:00|5189|5177|5186.7|5174.7|5191.1|5178.7|5183.6|5171.6|2
1637222100000|2021-11-18 07:55:00|5186.8|5174.8|5184.9|5172.9|5188.2|5176.2|5184|5172|2
1637222400000|2021-11-18 08:00:00|5185.3|5173.3|5195.8|5183.8|5196.7|5184.7|5184.5|5172.5|20
1637222700000|2021-11-18 08:05:00|5196.3|5184.3|5199|5187|5204.4|5192.4|5196.3|5184.3|7
1637223000000|2021-11-18 08:10:00|5198.9|5186.9|5210|5198|5212.2|5200.2|5193.5|5181.5|3
1637223300000|2021-11-18 08:15:00|5210.4|5198.4|5216.2|5204.2|5216.2|5204.2|5204.2|5192.2|52
1637223600000|2021-11-18 08:20:00|5215.2|5203.2|5212.4|5200.4|5216.2|5204.2|5210.1|5198.1|3
1637223900000|2021-11-18 08:25:00|5211|5199|5210.4|5198.4|5219.4|5207.4|5210.4|5198.4|112
1637224200000|2021-11-18 08:30:00|5211.3|5199.3|5202.3|5186.3|5215|5202.1|5198.2|5185.2|6
1637224500000|2021-11-18 08:35:00|5201.9|5185.9|5209.5|5197.5|5209.7|5197.7|5200.9|5185.8|4
1637224800000|2021-11-18 08:40:00|5208.7|5196.7|5209.1|5197.1|5209.6|5197.5|5206.8|5192.8|0
1637225100000|2021-11-18 08:45:00|5209.2|5197.2|5210.8|5198.8|5215.8|5203.8|5209.2|5197.2|3
1637225400000|2021-11-18 08:50:00|5211.3|5199.3|5212.6|5200.6|5215.8|5203.8|5211.3|5199.3|1
1637225700000|2021-11-18 08:55:00|5213|5201|5224.8|5212.8|5224.8|5212.8|5213|5201|59
1637226000000|2021-11-18 09:00:00|5224.9|5212.9|5225.9|5213.9|5226.5|5214.5|5224.4|5212.4|26
1637226300000|2021-11-18 09:05:00|5225.5|5213.5|5226.6|5214.6|5226.8|5214.8|5223.4|5211.4|29
1637226600000|2021-11-18 09:10:00|5227|5215|5245.5|5233.5|5245.9|5233.9|5227|5215|112
1637226900000|2021-11-18 09:15:00|5245.6|5233.6|5250.5|5238.5|5253.7|5241.7|5237.1|5225.1|139
1637227200000|2021-11-18 09:20:00|5251|5239|5245.5|5233.5|5251|5239|5241.1|5229.1|26
1637227500000|2021-11-18 09:25:00|5245.1|5233.1|5246.3|5234.3|5246.3|5234.3|5244.1|5230.2|37
1637227800000|2021-11-18 09:30:00|5246.2|5234.2|5251.3|5239.3|5251.7|5239.7|5244.8|5232.8|48
1637228100000|2021-11-18 09:35:00|5252.2|5240.2|5254.9|5242.9|5255.6|5242.9|5249.8|5232.6|43
1637228400000|2021-11-18 09:40:00|5254.7|5242.7|5260.8|5248.8|5260.8|5248.8|5254.7|5242.7|33
1637228700000|2021-11-18 09:45:00|5260.9|5248.9|5269.2|5257.2|5269.8|5257.8|5259.8|5241.7|94
1637229000000|2021-11-18 09:50:00|5269.7|5257.7|5274.2|5262.2|5276.6|5264.6|5269.4|5257.4|159
1637229300000|2021-11-18 09:55:00|5274.7|5262.7|5264.2|5244.2|5276.3|5264.3|5257.8|5242.1|78
1637289000000|2021-11-19 02:30:00|5282.9|5262.9|5243.2|5227.2|5284.1|5265.3|5237.9|5225|2
1637289300000|2021-11-19 02:35:00|5243.6|5227.6|5234.5|5222.5|5243.6|5231.5|5229.2|5215.6|2
1637289600000|2021-11-19 02:40:00|5234.9|5222.9|5232.6|5216.6|5237.8|5224.3|5230.3|5214.3|0
1637289900000|2021-11-19 02:45:00|5232|5216|5260.6|5248.6|5267.7|5251.7|5232|5216|22
1637290200000|2021-11-19 02:50:00|5261|5249|5242.6|5230.6|5262.4|5250.4|5241.7|5226|0
1637290500000|2021-11-19 02:55:00|5242.7|5230.7|5244.5|5232.5|5248|5236|5242.7|5230.7|0
1637290800000|2021-11-19 03:00:00|5246.2|5234.2|5257.4|5245.4|5257.6|5245.6|5246.2|5234.2|9
1637291100000|2021-11-19 03:05:00|5257.8|5245.8|5274.8|5254.8|5278.9|5263.2|5256.8|5244.8|57
1637291400000|2021-11-19 03:10:00|5275.3|5255.3|5284.9|5272.9|5287.8|5273.9|5271.4|5253.3|16
1637291700000|2021-11-19 03:15:00|5286.8|5270.8|5284.3|5272.3|5287.8|5273.9|5273.4|5260.4|5
1637292000000|2021-11-19 03:20:00|5283.9|5271.9|5280.8|5268.8|5284.8|5272.8|5278.9|5265.9|11
1637292300000|2021-11-19 03:25:00|5281.3|5269.3|5280.2|5268.2|5281.8|5269.8|5278.1|5266.1|20
1637292600000|2021-11-19 03:30:00|5279.2|5267.2|5272.3|5260.3|5279.2|5267.2|5268.6|5256.6|14
1637292900000|2021-11-19 03:35:00|5272.1|5260.1|5273.9|5261.9|5283.1|5267.2|5269.3|5255.1|14
1637293200000|2021-11-19 03:40:00|5272.2|5260.2|5274|5258|5275.8|5261.9|5271.2|5255.2|6
1637293500000|2021-11-19 03:45:00|5274.4|5258.4|5260.4|5248.4|5274.4|5258.4|5259.8|5246.3|0
1637293800000|2021-11-19 03:50:00|5260.5|5248.5|5265.3|5253.3|5269|5257|5260|5247|0
1637294100000|2021-11-19 03:55:00|5265.7|5253.7|5264.8|5252.8|5271.9|5257.5|5264.8|5251|9
1637294400000|2021-11-19 04:00:00|5264.4|5252.4|5265.3|5253.3|5266.2|5254.2|5263.1|5251.1|0
1637294700000|2021-11-19 04:05:00|5265.7|5253.7|5270.2|5258.2|5270.2|5258.2|5264.8|5252.8|6
1637295000000|2021-11-19 04:10:00|5269.7|5257.7|5271.4|5259.4|5272.5|5260.5|5269.5|5257.5|4
1637295300000|2021-11-19 04:15:00|5270.5|5258.5|5265.5|5253.5|5270.5|5258.5|5262.9|5250.9|0
1637295600000|2021-11-19 04:20:00|5265.9|5253.9|5264.9|5252.9|5267.9|5255.9|5264.5|5252.5|0
1637295900000|2021-11-19 04:25:00|5265|5253|5266.8|5250.8|5268.5|5255.4|5260|5246.7|51
1637303400000|2021-11-19 06:30:00|5281.9|5261.9|5293.2|5281.2|5293.4|5281.4|5274.8|5260.1|7
1637303700000|2021-11-19 06:35:00|5293.7|5281.7|5297.2|5285.2|5305.6|5291.8|5293.3|5281.3|6
1637304000000|2021-11-19 06:40:00|5298.5|5286.5|5312.5|5300.5|5320.2|5304.2|5298.5|5286|12
1637304300000|2021-11-19 06:45:00|5313.1|5301.1|5307.8|5291.8|5314.8|5302.8|5307.7|5291|18
1637304600000|2021-11-19 06:50:00|5307.7|5291.7|5319.6|5307.6|5320.1|5308.1|5304.8|5288.8|10
1637304900000|2021-11-19 06:55:00|5319.2|5307.2|5315.3|5303.3|5319.6|5307.6|5311|5299|28
1637305200000|2021-11-19 07:00:00|5314.8|5302.8|5316.6|5304.6|5318|5306|5311.3|5298.4|4
1637305500000|2021-11-19 07:05:00|5315.7|5303.7|5307|5295|5315.7|5303.7|5304.3|5290.2|12
1637305800000|2021-11-19 07:10:00|5305.3|5293.3|5304.7|5292.7|5308|5296|5300.7|5287.9|30
1637306100000|2021-11-19 07:15:00|5304.8|5292.8|5308.7|5296.7|5312.4|5300.4|5304.8|5292.3|7
1637306400000|2021-11-19 07:20:00|5309.5|5297.5|5309.6|5297.6|5311.9|5299.9|5307.3|5291.5|0
1637306700000|2021-11-19 07:25:00|5309.1|5297.1|5309.3|5297.3|5309.7|5297.3|5304.5|5286.7|0
1637307000000|2021-11-19 07:30:00|5309.4|5297.4|5321.4|5309.4|5324.2|5312.2|5309.4|5297.4|30
1637307300000|2021-11-19 07:35:00|5321.9|5309.9|5316.1|5300.1|5321.9|5309.9|5310.1|5294.1|0
1637307600000|2021-11-19 07:40:00|5316.6|5300.6|5307|5291|5316.6|5300.6|5304.5|5289|1
1637307900000|2021-11-19 07:45:00|5306|5290|5303.6|5287.6|5306.5|5292.5|5297.5|5281.5|0
1637308200000|2021-11-19 07:50:00|5303.1|5287.1|5301.6|5285.6|5304.3|5288.3|5299.6|5283.6|0
1637308500000|2021-11-19 07:55:00|5299|5283|5301.5|5285.5|5303.7|5287.7|5297.1|5283|0
1637308800000|2021-11-19 08:00:00|5301.3|5285.3|5296.3|5280.3|5302.4|5289.3|5294.4|5280.3|0
1637309100000|2021-11-19 08:05:00|5295.9|5279.9|5281.8|5269.8|5295.9|5281.9|5279.8|5264.8|0
1637309400000|2021-11-19 08:10:00|5281.6|5269.6|5294.9|5278.9|5295.9|5279.9|5278.2|5263.9|1
1637309700000|2021-11-19 08:15:00|5294.8|5278.8|5298.5|5286.5|5299.5|5287.5|5293.9|5277.9|1
1637310000000|2021-11-19 08:20:00|5298.9|5286.9|5296.6|5284.6|5300.2|5288.2|5296.2|5284.2|0
1637310300000|2021-11-19 08:25:00|5297|5285|5288.4|5272.4|5298|5286|5287.9|5271.9|9
1637310600000|2021-11-19 08:30:00|5288.3|5272.3|5287.1|5275.1|5289.5|5277.5|5285.7|5271.4|0
1637310900000|2021-11-19 08:35:00|5287|5275|5286.8|5270.8|5294.4|5281.8|5283.5|5270.8|8
1637311200000|2021-11-19 08:40:00|5287.8|5271.8|5293.1|5281.1|5294|5282|5286.3|5271.8|0
1637311500000|2021-11-19 08:45:00|5293|5281|5282.2|5270.2|5293|5281|5280.7|5267.9|0
1637311800000|2021-11-19 08:50:00|5284.3|5268.3|5284.3|5268.3|5287.5|5273.2|5281.3|5267.9|0
1637312100000|2021-11-19 08:55:00|5282.2|5270.2|5281.2|5269.2|5284.7|5271.7|5280.7|5268.7|0
1637312400000|2021-11-19 09:00:00|5281.6|5269.6|5281.3|5269.3|5284.4|5272.4|5280.7|5268.7|5
1637312700000|2021-11-19 09:05:00|5281.2|5269.2|5280.8|5268.8|5284.5|5272.5|5280.8|5266.9|1
1637313000000|2021-11-19 09:10:00|5279.4|5267.4|5268|5256|5279.4|5267.4|5267.3|5253.1|45
1637313300000|2021-11-19 09:15:00|5268.4|5256.4|5283.2|5267.2|5283.2|5271.2|5268.4|5256.4|59
1637313600000|2021-11-19 09:20:00|5282.8|5266.8|5283.4|5271.4|5283.9|5271.9|5279.3|5265.4|2
1637313900000|2021-11-19 09:25:00|5283.8|5271.8|5271.8|5255.8|5285.1|5273.1|5270|5250.7|1
1637314200000|2021-11-19 09:30:00|5271.3|5255.3|5268|5256|5271.5|5256.6|5263.4|5246.4|0
1637314500000|2021-11-19 09:35:00|5267.6|5255.6|5267.3|5251.3|5271.9|5259.9|5266.2|5251.3|9
1637314800000|2021-11-19 09:40:00|5269|5253|5260.6|5248.6|5269.4|5257.4|5260.6|5248.6|2
1637315100000|2021-11-19 09:45:00|5261.4|5249.4|5258.9|5246.9|5270.6|5258.6|5258.9|5246.2|32
1637315400000|2021-11-19 09:50:00|5260.1|5248.1|5253.8|5241.8|5260.1|5248.1|5252.8|5240.8|12
1637315700000|2021-11-19 09:55:00|5253.7|5241.7|5245.8|5225.8|5260.6|5248.6|5245.8|5225.8|11
1637548200000|2021-11-22 02:30:00|5177|5157|5193.6|5173.6|5193.6|5173.6|5155.4|5135.4|7
1637548500000|2021-11-22 02:35:00|5193.5|5173.5|5188.9|5168.9|5200|5180|5183.6|5165.6|0
1637548800000|2021-11-22 02:40:00|5187|5171|5204.6|5192.6|5205.6|5193.6|5184.5|5167.5|16
1637549100000|2021-11-22 02:45:00|5202.2|5190.2|5190.6|5174.6|5202.7|5190.2|5184.7|5170.3|1
1637549400000|2021-11-22 02:50:00|5189.7|5173.7|5190.8|5170.8|5193.2|5176.6|5176.6|5164.6|2
1637549700000|2021-11-22 02:55:00|5189.3|5169.3|5194.9|5182.9|5195.9|5183.9|5177.5|5165.5|0
1637550000000|2021-11-22 03:00:00|5196.8|5180.8|5194|5178|5196.9|5184.4|5188.6|5169.7|0
1637550300000|2021-11-22 03:05:00|5194.9|5178.9|5189|5173|5197.2|5183.4|5181.2|5169.2|0
1637550600000|2021-11-22 03:10:00|5191.1|5171.1|5192.8|5180.8|5198.2|5186.2|5188.9|5171.1|0
1637550900000|2021-11-22 03:15:00|5193.3|5181.3|5193.7|5181.7|5194.7|5182.7|5186.3|5174.3|60
1637551200000|2021-11-22 03:20:00|5194.2|5182.2|5193.7|5181.7|5197.2|5185.2|5192.2|5180.2|1
1637551500000|2021-11-22 03:25:00|5195.8|5179.8|5187.2|5175.2|5197.2|5185.2|5187.2|5175.2|1
1637551800000|2021-11-22 03:30:00|5188.2|5176.2|5191.7|5179.7|5194.6|5182.6|5188.2|5175.2|0
1637552100000|2021-11-22 03:35:00|5191.6|5179.6|5193.1|5181.1|5194.6|5182.6|5191.2|5179.2|0
1637552400000|2021-11-22 03:40:00|5192.6|5180.6|5192.6|5180.6|5195|5183|5192.1|5180.1|2
1637552700000|2021-11-22 03:45:00|5192.1|5180.1|5187.6|5175.6|5192.1|5180.1|5185.7|5173.7|0
1637553000000|2021-11-22 03:50:00|5187.1|5175.1|5183.3|5171.3|5187.1|5175.1|5181.8|5169.8|19
1637553300000|2021-11-22 03:55:00|5183.2|5171.2|5166|5154|5185.7|5173.7|5165.1|5151.2|6
1637553600000|2021-11-22 04:00:00|5165.6|5153.6|5171|5155|5173.6|5158.1|5162.5|5148.1|0
1637553900000|2021-11-22 04:05:00|5169.5|5157.5|5174.5|5158.5|5178|5162.5|5168.9|5155.7|5
1637554200000|2021-11-22 04:10:00|5172.5|5160.5|5165|5149|5174.5|5160.7|5163.5|5149|1
1637554500000|2021-11-22 04:15:00|5163|5151|5166|5150|5168.5|5153.8|5162.5|5148.5|2
1637554800000|2021-11-22 04:20:00|5166.5|5150.5|5166|5150|5170|5152|5163|5149|0
1637555100000|2021-11-22 04:25:00|5165.5|5149.5|5170.4|5154.4|5170.9|5157|5162.5|5149|0
1637562600000|2021-11-22 06:30:00|5139|5119|5151|5131|5153.5|5133.5|5135.1|5117.1|3
1637562900000|2021-11-22 06:35:00|5151.5|5131.5|5151.2|5139.2|5165.5|5147|5151.1|5131.5|0
1637563200000|2021-11-22 06:40:00|5151.1|5139.1|5157.2|5137.2|5161.5|5144.1|5150.6|5137.2|3
1637563500000|2021-11-22 06:45:00|5157.7|5137.7|5166.5|5146.5|5171.4|5154.4|5152.2|5135.8|4
1637563800000|2021-11-22 06:50:00|5166|5146|5163.8|5147.8|5167.5|5148.7|5157.6|5137.6|2
1637564100000|2021-11-22 06:55:00|5164.3|5148.3|5163.3|5147.3|5165.2|5152.7|5159.8|5145.8|1
1637564400000|2021-11-22 07:00:00|5163.7|5147.7|5172.7|5160.7|5174.3|5160.8|5159.8|5144.7|2
1637564700000|2021-11-22 07:05:00|5172.3|5160.3|5183.2|5167.2|5187.5|5173.6|5172.3|5157.8|2
1637565000000|2021-11-22 07:10:00|5182.7|5166.7|5182.7|5166.7|5185.2|5169.2|5177.7|5161.7|2
1637565300000|2021-11-22 07:15:00|5179.2|5163.2|5179.8|5167.8|5185.1|5169.1|5179.2|5162.2|1
1637565600000|2021-11-22 07:20:00|5176.4|5164.4|5165.5|5145.5|5177.9|5164.4|5161.6|5143.6|0
1637565900000|2021-11-22 07:25:00|5165.1|5145.1|5161.5|5145.5|5166.1|5148.5|5161.5|5143.6|0
1637566200000|2021-11-22 07:30:00|5162|5146|5165|5149|5166.5|5151.4|5159.5|5145.5|0
1637566500000|2021-11-22 07:35:00|5165.5|5149.5|5179|5167|5183.5|5169.5|5164.5|5148.5|0
1637566800000|2021-11-22 07:40:00|5180.5|5164.5|5179.9|5167.9|5185.9|5172.4|5177.4|5163.9|0
1637567100000|2021-11-22 07:45:00|5179.4|5167.4|5171.3|5159.3|5181.4|5169.4|5170.3|5158.3|1
1637567400000|2021-11-22 07:50:00|5172.3|5160.3|5179.8|5163.8|5179.8|5163.9|5172.3|5158.4|5
1637567700000|2021-11-22 07:55:00|5179.3|5163.3|5182.3|5170.3|5186.3|5171.3|5178.4|5163.3|5
1637568000000|2021-11-22 08:00:00|5181.8|5169.8|5166.3|5154.3|5181.8|5169.8|5162.8|5150.8|23
1637568300000|2021-11-22 08:05:00|5166.8|5154.8|5163.3|5151.3|5172.3|5160.3|5162.8|5150.8|0
1637568600000|2021-11-22 08:10:00|5163.2|5151.2|5168.2|5156.2|5173.2|5161.2|5161.8|5149.8|1
1637568900000|2021-11-22 08:15:00|5167.7|5155.7|5180.6|5164.6|5184|5172|5167.7|5154.8|32
1637569200000|2021-11-22 08:20:00|5179.6|5163.6|5180|5168|5183.1|5169|5175.7|5161.6|0
1637569500000|2021-11-22 08:25:00|5182.1|5166.1|5184.5|5168.5|5184.9|5171.9|5178.8|5166.1|12
1637569800000|2021-11-22 08:30:00|5182.5|5170.5|5182.9|5170.9|5185.9|5173.9|5182.5|5170.5|0
1637570100000|2021-11-22 08:35:00|5183|5171|5183.9|5171.9|5183.9|5171.9|5178.4|5166.4|2
1637570400000|2021-11-22 08:40:00|5182.9|5170.9|5185.8|5173.8|5185.8|5173.8|5182.3|5170.3|0
1637570700000|2021-11-22 08:45:00|5186.3|5174.3|5185.8|5173.8|5186.3|5174.3|5185.8|5173.8|0
1637571000000|2021-11-22 08:50:00|5185.3|5173.3|5184.2|5172.2|5186.3|5174.3|5183.3|5171.3|1
1637571300000|2021-11-22 08:55:00|5183.8|5171.8|5196.5|5184.5|5197|5185|5183.3|5171.3|159
1637571600000|2021-11-22 09:00:00|5196.4|5184.4|5192|5180|5196.5|5184.5|5191.5|5179.5|0
1637571900000|2021-11-22 09:05:00|5192.5|5180.5|5189.5|5177.5|5192.5|5180.5|5188|5176|2
1637572200000|2021-11-22 09:10:00|5189.9|5177.9|5193.3|5181.3|5193.3|5181.3|5189.9|5177.9|16
1637572500000|2021-11-22 09:15:00|5193.8|5181.8|5192.7|5180.7|5197.7|5185.7|5191.7|5179.7|29
1637572800000|2021-11-22 09:20:00|5191.7|5179.7|5195.6|5183.6|5195.6|5183.6|5191.2|5179.2|0
1637573100000|2021-11-22 09:25:00|5196.1|5184.1|5197.1|5185.1|5197.6|5185.6|5195.6|5183.6|0
1637573400000|2021-11-22 09:30:00|5198.1|5186.1|5196|5184|5199.1|5187.1|5191.7|5179.7|50
1637573700000|2021-11-22 09:35:00|5195.5|5183.5|5196|5184|5197.1|5185.1|5195.5|5183.5|39
1637574000000|2021-11-22 09:40:00|5195|5183|5192.6|5180.6|5195.5|5183.5|5192.6|5180.6|1
1637574300000|2021-11-22 09:45:00|5194|5182|5196.6|5184.6|5198.4|5186.4|5193|5181|18
1637574600000|2021-11-22 09:50:00|5196.1|5184.1|5194.6|5182.6|5197.1|5185.1|5192.7|5180.7|53
1637574900000|2021-11-22 09:55:00|5194.1|5182.1|5189.2|5177.2|5194.6|5182.6|5186.6|5171.7|70
1637634600000|2021-11-23 02:30:00|5244.5|5232.5|5228|5216|5247.5|5233.5|5227|5215|379
1637634900000|2021-11-23 02:35:00|5227|5215|5235.8|5223.8|5235.8|5223.8|5227|5215|160
1637635200000|2021-11-23 02:40:00|5235.3|5223.3|5219.4|5207.4|5236.4|5224.4|5218.1|5206.1|228
1637635500000|2021-11-23 02:45:00|5219.8|5207.8|5223.4|5211.4|5225.7|5213.7|5218.8|5206.8|112
1637635800000|2021-11-23 02:50:00|5223.9|5211.9|5229.2|5217.2|5229.2|5217.2|5223.8|5211.8|130
1637636100000|2021-11-23 02:55:00|5229.6|5217.6|5227.2|5215.2|5231.7|5219.7|5224.7|5212.7|87
1637636400000|2021-11-23 03:00:00|5227.7|5215.7|5230.6|5218.6|5235.6|5223.6|5227.7|5215.7|147
1637636700000|2021-11-23 03:05:00|5230.1|5218.1|5227.6|5215.6|5230.6|5218.6|5227.1|5215.1|94
1637637000000|2021-11-23 03:10:00|5228.1|5216.1|5229.5|5217.5|5232.5|5220.5|5228|5216|92
1637637300000|2021-11-23 03:15:00|5230|5218|5232|5220|5233|5221|5228.6|5216.6|73
1637637600000|2021-11-23 03:20:00|5232.5|5220.5|5229.5|5217.5|5233|5221|5229|5217|45
1637637900000|2021-11-23 03:25:00|5229|5217|5230.5|5218.5|5233.4|5221.4|5229|5217|53
1637638200000|2021-11-23 03:30:00|5230|5218|5223|5211|5231.4|5219.4|5222.5|5210.5|69
1637638500000|2021-11-23 03:35:00|5222.5|5210.5|5208.4|5196.4|5224.5|5212.5|5208.4|5196.4|105
1637638800000|2021-11-23 03:40:00|5208|5196|5201|5189|5208|5196|5197|5185|22
1637639100000|2021-11-23 03:45:00|5200.9|5188.9|5200.5|5188.5|5201.4|5189.4|5200.5|5188.5|15
1637639400000|2021-11-23 03:50:00|5199.5|5187.5|5203.9|5191.9|5209.3|5197.3|5199.5|5187.5|110
1637639700000|2021-11-23 03:55:00|5204.4|5192.4|5201.9|5189.9|5206.3|5194.3|5201.9|5189.9|24
1637640000000|2021-11-23 04:00:00|5201.4|5189.4|5200.9|5188.9|5202.9|5190.9|5200.4|5188.4|10
1637640300000|2021-11-23 04:05:00|5200.4|5188.4|5195.5|5183.5|5200.4|5188.4|5194.1|5182.1|23
1637640600000|2021-11-23 04:10:00|5196|5184|5195.5|5183.5|5196.5|5184.5|5195|5183|0
1637640900000|2021-11-23 04:15:00|5195|5183|5198.4|5186.4|5203.8|5191.8|5195|5183|1
1637641200000|2021-11-23 04:20:00|5197.9|5185.9|5179.4|5167.4|5197.9|5185.9|5178.9|5166.9|24
1637641500000|2021-11-23 04:25:00|5182.8|5170.8|5171.6|5159.6|5185.4|5173.4|5161.2|5148.7|1718
1637649000000|2021-11-23 06:30:00|5081.2|5065.2|5098.8|5086.8|5101.3|5089.3|5065.8|5053.8|659
1637649300000|2021-11-23 06:35:00|5097.8|5085.8|5095.8|5083.8|5103.9|5091.9|5091.9|5079.9|179
1637649600000|2021-11-23 06:40:00|5096.8|5084.8|5101.7|5089.7|5103.7|5091.7|5096.8|5084.8|94
1637649900000|2021-11-23 06:45:00|5102.2|5090.2|5092.2|5080.2|5102.2|5090.2|5085.2|5073.2|102
1637650200000|2021-11-23 06:50:00|5090.7|5078.7|5085.7|5073.7|5092.7|5080.7|5082.2|5070.2|110
1637650500000|2021-11-23 06:55:00|5085.2|5073.2|5076.3|5064.3|5086.2|5074.2|5076.3|5064.3|197
1637650800000|2021-11-23 07:00:00|5077.8|5065.8|5074.9|5062.9|5080.4|5068.4|5071|5059|74
1637651100000|2021-11-23 07:05:00|5074.4|5062.4|5071.4|5059.4|5074.9|5062.9|5070.9|5058.9|30
1637651400000|2021-11-23 07:10:00|5071.9|5059.9|5077.8|5065.8|5077.8|5065.8|5071.9|5059.9|19
1637651700000|2021-11-23 07:15:00|5080.3|5068.3|5080.2|5068.2|5086.2|5074.2|5079.3|5067.3|69
1637652000000|2021-11-23 07:20:00|5079.8|5067.8|5088.8|5076.8|5089.8|5077.8|5073.8|5061.8|103
1637652300000|2021-11-23 07:25:00|5088.3|5076.3|5092.4|5080.4|5093.9|5081.9|5086.8|5074.8|143
1637652600000|2021-11-23 07:30:00|5091.9|5079.9|5097|5085|5098.5|5086.5|5091.9|5079.9|62
1637652900000|2021-11-23 07:35:00|5096.5|5084.5|5091.9|5079.9|5096.9|5084.9|5091.9|5079.9|121
1637653200000|2021-11-23 07:40:00|5093.9|5081.9|5092.3|5080.3|5096.4|5084.4|5086.9|5074.9|120
1637653500000|2021-11-23 07:45:00|5091.8|5079.8|5086.8|5074.8|5096.3|5084.3|5086.8|5074.8|22
1637653800000|2021-11-23 07:50:00|5087.8|5075.8|5074.4|5062.4|5087.8|5075.8|5073.9|5061.9|58
1637654100000|2021-11-23 07:55:00|5074.9|5062.9|5079.8|5067.8|5080.8|5068.8|5072.4|5060.4|17
1637654400000|2021-11-23 08:00:00|5079.7|5067.7|5081.2|5069.2|5083.2|5071.2|5078.2|5066.2|7
1637654700000|2021-11-23 08:05:00|5082.7|5070.7|5078.7|5066.7|5082.7|5070.7|5072.3|5060.3|51
1637655000000|2021-11-23 08:10:00|5079.7|5067.7|5075.7|5063.7|5080.2|5068.2|5072.8|5060.8|6
1637655300000|2021-11-23 08:15:00|5077.7|5065.7|5070.2|5058.2|5079.7|5067.7|5063.7|5051.7|152
1637655600000|2021-11-23 08:20:00|5071.7|5059.7|5075.1|5063.1|5084.1|5072.1|5071.2|5059.2|101
1637655900000|2021-11-23 08:25:00|5075.6|5063.6|5072.1|5060.1|5077.1|5065.1|5071.6|5059.6|24
1637656200000|2021-11-23 08:30:00|5073.1|5061.1|5061.7|5049.7|5073.6|5061.6|5061.7|5049.7|265
1637656500000|2021-11-23 08:35:00|5062.2|5050.2|5062.1|5050.1|5063.7|5051.7|5060.2|5048.2|54
1637656800000|2021-11-23 08:40:00|5066.1|5054.1|5070.1|5058.1|5072.1|5060.1|5065.1|5053.1|56
1637657100000|2021-11-23 08:45:00|5070|5058|5064.1|5052.1|5070.5|5058.5|5062.6|5050.6|9
1637657400000|2021-11-23 08:50:00|5065.1|5053.1|5069|5057|5069.5|5057.5|5065.1|5053.1|20
1637657700000|2021-11-23 08:55:00|5069.5|5057.5|5068.9|5056.9|5073|5061|5067.5|5055.5|30
1637658000000|2021-11-23 09:00:00|5069.4|5057.4|5075.9|5063.9|5075.9|5063.9|5068.4|5056.4|67
1637658300000|2021-11-23 09:05:00|5076.4|5064.4|5078.3|5066.3|5079.3|5067.3|5075.3|5063.3|59
1637658600000|2021-11-23 09:10:00|5077.8|5065.8|5082.2|5070.2|5082.8|5070.8|5077.8|5065.8|35
1637658900000|2021-11-23 09:15:00|5082.7|5070.7|5076.1|5064.1|5082.7|5070.7|5076.1|5064.1|30
1637659200000|2021-11-23 09:20:00|5075.7|5063.7|5070.2|5058.2|5075.7|5063.7|5069.2|5057.2|110
1637659500000|2021-11-23 09:25:00|5070.7|5058.7|5079.7|5067.7|5080.7|5068.7|5070.2|5058.2|77
1637659800000|2021-11-23 09:30:00|5080.2|5068.2|5077.6|5065.6|5081.2|5069.2|5077.6|5065.6|146
1637660100000|2021-11-23 09:35:00|5078.6|5066.6|5075.1|5063.1|5079.1|5067.1|5071.1|5059.1|213
1637660400000|2021-11-23 09:40:00|5075|5063|5073.6|5061.6|5075|5063|5072.1|5060.1|86
1637660700000|2021-11-23 09:45:00|5073.1|5061.1|5068.1|5056.1|5073.6|5061.6|5066.6|5054.6|316
1637661000000|2021-11-23 09:50:00|5068.6|5056.6|5079|5067|5082|5070|5068.1|5056.1|165
1637661300000|2021-11-23 09:55:00|5078.5|5066.5|5070.6|5054.6|5083.9|5071.9|5065.1|5050.6|150
1637721000000|2021-11-24 02:30:00|5140.3|5128.3|5108.3|5096.3|5141.8|5129.8|5097.8|5085.8|443
1637721300000|2021-11-24 02:35:00|5107.3|5095.3|5113.3|5101.3|5113.3|5101.3|5104.8|5092.8|99
1637721600000|2021-11-24 02:40:00|5112.8|5100.8|5117.2|5105.2|5117.7|5105.7|5107.2|5095.2|104
1637721900000|2021-11-24 02:45:00|5116.7|5104.7|5110.7|5098.7|5121.7|5109.7|5109.7|5097.7|39
1637722200000|2021-11-24 02:50:00|5109.7|5097.7|5102.7|5090.7|5111.7|5099.7|5096.2|5084.2|92
1637722500000|2021-11-24 02:55:00|5103.2|5091.2|5116.2|5104.2|5116.2|5104.2|5101.7|5089.7|107
1637722800000|2021-11-24 03:00:00|5116.7|5104.7|5108.1|5096.1|5119.6|5107.6|5107.6|5095.6|93
1637723100000|2021-11-24 03:05:00|5108.6|5096.6|5098.1|5086.1|5109.6|5097.6|5097.6|5085.6|76
1637723400000|2021-11-24 03:10:00|5098.6|5086.6|5092.6|5080.6|5100.6|5088.6|5080.6|5068.6|75
1637723700000|2021-11-24 03:15:00|5093.1|5081.1|5097.1|5085.1|5099.6|5087.6|5091.6|5079.6|34
1637724000000|2021-11-24 03:20:00|5097.6|5085.6|5091.5|5079.5|5098.6|5086.6|5090.6|5078.6|11
1637724300000|2021-11-24 03:25:00|5092|5080|5092|5080|5094|5082|5088|5076|59
1637724600000|2021-11-24 03:30:00|5091|5079|5094.5|5082.5|5094.5|5082.5|5089.5|5077.5|6
1637724900000|2021-11-24 03:35:00|5094|5082|5092|5080|5094|5082|5092|5080|29
1637725200000|2021-11-24 03:40:00|5093.5|5081.5|5094|5082|5094.5|5082.5|5092|5080|21
1637725500000|2021-11-24 03:45:00|5093.5|5081.5|5085.9|5073.9|5094.4|5082.4|5083.9|5071.9|20
1637725800000|2021-11-24 03:50:00|5085.4|5073.4|5083.4|5071.4|5085.4|5073.4|5080.9|5068.9|167
1637726100000|2021-11-24 03:55:00|5082.9|5070.9|5087.9|5075.9|5088.4|5076.4|5082.9|5070.9|68
1637726400000|2021-11-24 04:00:00|5087.4|5075.4|5073.4|5061.4|5088.9|5076.9|5073.4|5061.4|72
1637726700000|2021-11-24 04:05:00|5072.9|5060.9|5070.3|5058.3|5079.4|5067.4|5068.3|5056.3|72
1637727000000|2021-11-24 04:10:00|5070.8|5058.8|5065.8|5053.8|5070.8|5058.8|5057.3|5045.3|67
1637727300000|2021-11-24 04:15:00|5065.3|5053.3|5059.8|5047.8|5065.8|5053.8|5059.8|5047.8|93
1637727600000|2021-11-24 04:20:00|5057.3|5045.3|5059.3|5047.3|5059.3|5047.3|5055.3|5043.3|124
1637727900000|2021-11-24 04:25:00|5059.8|5047.8|5085.8|5073.8|5087.7|5075.7|5059.3|5047.3|200
1637735400000|2021-11-24 06:30:00|5097.2|5085.2|5090.7|5078.7|5101.7|5089.7|5079.7|5067.7|295
1637735700000|2021-11-24 06:35:00|5091.2|5079.2|5091.7|5079.7|5091.7|5079.7|5081.7|5069.7|51
1637736000000|2021-11-24 06:40:00|5092.2|5080.2|5112.1|5100.1|5118.1|5106.1|5092.2|5080.2|398
1637736300000|2021-11-24 06:45:00|5111.6|5099.6|5113.6|5101.6|5116.1|5104.1|5106.6|5094.6|27
1637736600000|2021-11-24 06:50:00|5114.1|5102.1|5114.6|5102.6|5116.1|5104.1|5110.6|5098.6|14
1637736900000|2021-11-24 06:55:00|5114.1|5102.1|5116.6|5104.6|5117.5|5105.5|5108.6|5096.6|4
1637737200000|2021-11-24 07:00:00|5116.5|5104.5|5112|5100|5116.5|5104.5|5112|5100|0
1637737500000|2021-11-24 07:05:00|5112.5|5100.5|5104|5092|5113.5|5101.5|5102.5|5090.5|11
1637737800000|2021-11-24 07:10:00|5104.5|5092.5|5105|5093|5107|5095|5098|5086|31
1637738100000|2021-11-24 07:15:00|5105.5|5093.5|5103|5091|5106.5|5094.5|5101.5|5089.5|29
1637738400000|2021-11-24 07:20:00|5102|5090|5099|5087|5102|5090|5096.5|5084.5|119
1637738700000|2021-11-24 07:25:00|5099.5|5087.5|5097.4|5085.4|5099.9|5087.9|5095.9|5083.9|10
1637739000000|2021-11-24 07:30:00|5096.4|5084.4|5096.4|5084.4|5097.9|5085.9|5091.4|5079.4|55
1637739300000|2021-11-24 07:35:00|5096.9|5084.9|5097.4|5085.4|5100.4|5088.4|5096.4|5084.4|234
1637739600000|2021-11-24 07:40:00|5097.9|5085.9|5097.9|5085.9|5098.4|5086.4|5096.4|5084.4|33
1637739900000|2021-11-24 07:45:00|5097.4|5085.4|5096.8|5084.8|5097.9|5085.9|5096.3|5084.3|0
1637740200000|2021-11-24 07:50:00|5097.3|5085.3|5097.4|5085.4|5100.8|5088.8|5096.3|5084.3|107
1637740500000|2021-11-24 07:55:00|5097.3|5085.3|5101.3|5089.3|5105.9|5093.9|5097.3|5085.3|52
1637740800000|2021-11-24 08:00:00|5101.4|5089.4|5100.8|5088.8|5103.3|5091.3|5097.8|5085.8|11
1637741100000|2021-11-24 08:05:00|5100.3|5088.3|5102.3|5090.3|5109.8|5097.8|5096.8|5084.8|143
1637741400000|2021-11-24 08:10:00|5102.8|5090.8|5101.3|5089.3|5103.8|5091.8|5101.3|5089.3|30
1637741700000|2021-11-24 08:15:00|5101.2|5089.2|5105.3|5093.3|5106.8|5094.8|5101.2|5089.2|112
1637742000000|2021-11-24 08:20:00|5104.8|5092.8|5102.7|5090.7|5106.3|5094.3|5102.2|5090.2|121
1637742300000|2021-11-24 08:25:00|5103.2|5091.2|5102.8|5090.8|5103.3|5091.3|5101.8|5089.8|122
1637742600000|2021-11-24 08:30:00|5103.3|5091.3|5106.2|5094.2|5106.2|5094.2|5102.8|5090.8|50
1637742900000|2021-11-24 08:35:00|5105.7|5093.7|5102.7|5090.7|5107.2|5095.2|5100.2|5088.2|35
1637743200000|2021-11-24 08:40:00|5101.2|5089.2|5106.7|5094.7|5106.7|5094.7|5100.7|5088.7|6
1637743500000|2021-11-24 08:45:00|5107.2|5095.2|5107.2|5095.2|5109.2|5097.2|5104.7|5092.7|2
1637743800000|2021-11-24 08:50:00|5106.7|5094.7|5105.6|5093.6|5109.7|5097.7|5102.6|5090.6|17
1637744100000|2021-11-24 08:55:00|5105.1|5093.1|5105.7|5093.7|5110.1|5098.1|5104.6|5092.6|49
1637744400000|2021-11-24 09:00:00|5105.2|5093.2|5105.6|5093.6|5108.2|5096.2|5102.7|5090.7|68
1637744700000|2021-11-24 09:05:00|5107.6|5095.6|5108.6|5096.6|5110.6|5098.6|5106.6|5094.6|134
1637745000000|2021-11-24 09:10:00|5109.6|5097.6|5109.1|5097.1|5110.6|5098.6|5108.6|5096.6|55
1637745300000|2021-11-24 09:15:00|5110.6|5098.6|5112.6|5100.6|5115.6|5103.6|5110.1|5098.1|111
1637745600000|2021-11-24 09:20:00|5113.1|5101.1|5109.1|5097.1|5115.1|5103.1|5109.1|5097.1|94
1637745900000|2021-11-24 09:25:00|5108.6|5096.6|5115.5|5103.5|5116|5104|5108.6|5096.6|91
1637746200000|2021-11-24 09:30:00|5115|5103|5121.5|5109.5|5122.5|5110.5|5115|5103|169
1637746500000|2021-11-24 09:35:00|5122|5110|5121.9|5109.9|5122.5|5110.5|5120.9|5108.9|16
1637746800000|2021-11-24 09:40:00|5121.4|5109.4|5124|5112|5128|5116|5121.4|5109.4|69
1637747100000|2021-11-24 09:45:00|5123.5|5111.5|5117.9|5105.9|5126.5|5114.5|5110.9|5098.9|201
1637747400000|2021-11-24 09:50:00|5117.4|5105.4|5108.4|5096.4|5117.4|5105.4|5108.4|5096.4|166
1637747700000|2021-11-24 09:55:00|5107.9|5095.9|5108.4|5092.4|5113.4|5101.4|5102.8|5090.8|366
1637807400000|2021-11-25 02:30:00|5137|5121|5121.6|5109.6|5137.4|5125.4|5118.1|5102.1|250
1637807700000|2021-11-25 02:35:00|5120.6|5108.6|5120.3|5108.3|5124.2|5112.2|5111.7|5099.7|363
1637808000000|2021-11-25 02:40:00|5121.3|5109.3|5118.7|5106.7|5125.2|5113.2|5118.7|5106.7|381
1637808300000|2021-11-25 02:45:00|5119.2|5107.2|5124.2|5112.2|5125.7|5113.7|5118.7|5106.7|115
1637808600000|2021-11-25 02:50:00|5123.7|5111.7|5122.6|5110.6|5128.6|5116.6|5121.2|5109.2|50
1637808900000|2021-11-25 02:55:00|5122.1|5110.1|5136|5124|5136|5124|5121.1|5109.1|62
1637809200000|2021-11-25 03:00:00|5136.5|5124.5|5139|5127|5149|5137|5136.4|5119.4|45
1637809500000|2021-11-25 03:05:00|5138.5|5126.5|5142|5130|5143|5131|5137.5|5125.5|21
1637809800000|2021-11-25 03:10:00|5141.4|5129.4|5137.5|5125.5|5141.9|5129.9|5129.5|5117.5|56
1637810100000|2021-11-25 03:15:00|5138|5126|5132|5120|5139.5|5127.5|5132|5120|69
1637810400000|2021-11-25 03:20:00|5131.6|5119.6|5130|5118|5132.5|5120.5|5129.5|5117.5|6
1637810700000|2021-11-25 03:25:00|5129.5|5117.5|5127.6|5115.6|5129.5|5117.5|5121.1|5109.1|157
1637811000000|2021-11-25 03:30:00|5127.2|5115.2|5126.6|5114.6|5128.6|5116.6|5125.2|5113.2|1
1637811300000|2021-11-25 03:35:00|5126.1|5114.1|5126.6|5114.6|5127.1|5115.1|5125.1|5113.1|0
1637811600000|2021-11-25 03:40:00|5127.1|5115.1|5123.6|5111.6|5127.6|5115.6|5123.6|5111.6|16
1637811900000|2021-11-25 03:45:00|5122.6|5110.6|5122.5|5110.5|5126.5|5114.5|5122.5|5110.5|57
1637812200000|2021-11-25 03:50:00|5122.4|5110.4|5124.4|5112.4|5126.9|5114.9|5121|5109|27
1637812500000|2021-11-25 03:55:00|5123.9|5111.9|5130.4|5118.4|5133.9|5121.9|5123.9|5111.9|11
1637812800000|2021-11-25 04:00:00|5129.9|5117.9|5128.3|5116.3|5130.4|5118.4|5127.3|5115.3|20
1637813100000|2021-11-25 04:05:00|5127.8|5115.8|5128.3|5116.3|5129.8|5117.8|5127.2|5115.2|20
1637813400000|2021-11-25 04:10:00|5127.8|5115.8|5131.2|5119.2|5134.3|5122.3|5127.3|5115.3|30
1637813700000|2021-11-25 04:15:00|5131.7|5119.7|5131.2|5119.2|5133.2|5121.2|5130.2|5118.2|4
1637814000000|2021-11-25 04:20:00|5130.7|5118.7|5132.2|5120.2|5133.7|5121.7|5130.7|5118.7|2
1637814300000|2021-11-25 04:25:00|5133.2|5121.2|5133.2|5121.2|5137.1|5125.1|5131.7|5119.7|47
1637821800000|2021-11-25 06:30:00|5122.6|5110.6|5130.6|5118.6|5130.6|5118.6|5118.2|5106.2|17
1637822100000|2021-11-25 06:35:00|5132.1|5120.1|5156|5144|5158|5146|5132.1|5120.1|39
1637822400000|2021-11-25 06:40:00|5156.9|5144.9|5150.5|5138.5|5157.4|5145.4|5150|5138|75
1637822700000|2021-11-25 06:45:00|5151.5|5139.5|5148.9|5136.9|5151.9|5139.9|5146.5|5134.5|10
1637823000000|2021-11-25 06:50:00|5149.4|5137.4|5151.9|5139.9|5151.9|5139.9|5148.9|5136.9|73
1637823300000|2021-11-25 06:55:00|5152.3|5140.3|5154.4|5142.4|5156.9|5144.9|5151.9|5139.9|226
1637823600000|2021-11-25 07:00:00|5154.9|5142.9|5151.9|5139.9|5154.9|5142.9|5148.9|5136.9|17
1637823900000|2021-11-25 07:05:00|5152.4|5140.4|5153.9|5141.9|5153.9|5141.9|5149.4|5137.4|4
1637824200000|2021-11-25 07:10:00|5152.9|5140.9|5151.8|5139.8|5153.9|5141.9|5151.3|5139.3|16
1637824500000|2021-11-25 07:15:00|5151.4|5139.4|5149.8|5137.8|5151.8|5139.8|5149.4|5137.4|78
1637824800000|2021-11-25 07:20:00|5149.3|5137.3|5149.3|5137.3|5151.8|5139.8|5149.3|5137.3|5
1637825100000|2021-11-25 07:25:00|5149.8|5137.8|5150.8|5138.8|5150.8|5138.8|5148.4|5136.4|117
1637825400000|2021-11-25 07:30:00|5151.3|5139.3|5156.3|5144.3|5156.3|5144.3|5150.8|5138.8|20
1637825700000|2021-11-25 07:35:00|5155.8|5143.8|5155.8|5143.8|5155.8|5143.8|5153.8|5141.8|10
1637826000000|2021-11-25 07:40:00|5156.3|5144.3|5162.4|5150.4|5163.4|5151.4|5156|5144|91
1637826300000|2021-11-25 07:45:00|5161.9|5149.9|5170.4|5158.4|5170.4|5158.4|5160.3|5148.3|18
1637826600000|2021-11-25 07:50:00|5171.4|5159.4|5171|5159|5175.5|5163.5|5169|5157|51
1637826900000|2021-11-25 07:55:00|5171.4|5159.4|5173.4|5161.4|5176.3|5164.3|5160.5|5148.5|70
1637827200000|2021-11-25 08:00:00|5173.9|5161.9|5167.4|5155.4|5173.9|5161.9|5164.9|5152.9|35
1637827500000|2021-11-25 08:05:00|5167.9|5155.9|5166.3|5154.3|5167.9|5155.9|5161.4|5149.4|23
1637827800000|2021-11-25 08:10:00|5166.4|5154.4|5165.8|5153.8|5169.8|5157.8|5165.8|5153.8|31
1637828100000|2021-11-25 08:15:00|5166.3|5154.3|5170.8|5158.8|5173.3|5161.3|5165.3|5153.3|8
1637828400000|2021-11-25 08:20:00|5170.3|5158.3|5166.8|5154.8|5171.3|5159.3|5166.3|5154.3|40
1637828700000|2021-11-25 08:25:00|5167.3|5155.3|5161.7|5149.7|5167.8|5155.8|5161.7|5149.7|37
1637829000000|2021-11-25 08:30:00|5162.2|5150.2|5160.2|5148.2|5163.2|5151.2|5160.2|5148.2|50
1637829300000|2021-11-25 08:35:00|5158.2|5146.2|5156|5144|5159.1|5147.1|5155.5|5143.5|193
1637829600000|2021-11-25 08:40:00|5157.5|5145.5|5152.5|5140.5|5158.5|5146.5|5152|5140|51
1637829900000|2021-11-25 08:45:00|5153|5141|5134.5|5122.5|5153|5141|5134.5|5122.5|105
1637830200000|2021-11-25 08:50:00|5135.1|5123.1|5142.5|5130.5|5145|5133|5122.6|5110.6|153
1637830500000|2021-11-25 08:55:00|5143|5131|5149.4|5137.4|5150.5|5138.5|5143|5131|8
1637830800000|2021-11-25 09:00:00|5149.9|5137.9|5149.5|5137.5|5154.5|5142.5|5149|5137|9
1637831100000|2021-11-25 09:05:00|5149|5137|5148|5136|5150.5|5138.5|5147.5|5135.5|24
1637831400000|2021-11-25 09:10:00|5148.4|5136.4|5134.5|5122.5|5148.5|5136.5|5133.5|5121.5|53
1637831700000|2021-11-25 09:15:00|5137|5125|5138|5126|5139.5|5127.5|5136.5|5124.5|10
1637832000000|2021-11-25 09:20:00|5137.5|5125.5|5137.9|5125.9|5138.5|5126.5|5137.4|5125.4|0
1637832300000|2021-11-25 09:25:00|5138.4|5126.4|5138.4|5126.4|5140.4|5128.4|5137.4|5125.4|12
1637832600000|2021-11-25 09:30:00|5139.3|5127.3|5139.9|5127.9|5147.4|5135.4|5139.3|5127.3|16
1637832900000|2021-11-25 09:35:00|5139.4|5127.4|5127.9|5115.9|5139.4|5127.4|5125.4|5113.4|77
1637833200000|2021-11-25 09:40:00|5126.9|5114.9|5122.4|5110.4|5128.4|5116.4|5121.4|5109.4|53
1637833500000|2021-11-25 09:45:00|5121.4|5109.4|5116.8|5104.8|5121.4|5109.4|5113.4|5101.4|92
1637833800000|2021-11-25 09:50:00|5115.3|5103.3|5111.8|5099.8|5116.9|5104.9|5109.9|5097.9|239
1637834100000|2021-11-25 09:55:00|5110.8|5098.8|5104|5092|5115.4|5103.4|5103.4|5091.4|218
1637893800000|2021-11-26 02:30:00|5083.8|5071.8|5098.8|5086.8|5110.3|5098.3|5078.3|5066.3|95
1637894100000|2021-11-26 02:35:00|5097.8|5085.8|5069.2|5057.2|5103.8|5091.8|5069.2|5057.2|60
1637894400000|2021-11-26 02:40:00|5069.1|5057.1|5063.5|5051.5|5071.2|5059.2|5053.6|5041.6|36
1637894700000|2021-11-26 02:45:00|5063|5051|5076.5|5064.5|5080|5068|5063|5051|22
1637895000000|2021-11-26 02:50:00|5076.9|5064.9|5083.9|5071.9|5088.9|5076.9|5076.9|5064.9|26
1637895300000|2021-11-26 02:55:00|5083.5|5071.5|5096.3|5084.3|5097.9|5085.9|5083.4|5071.4|36
1637895600000|2021-11-26 03:00:00|5096.8|5084.8|5098.5|5086.5|5115.2|5103.2|5096.8|5084.8|42
1637895900000|2021-11-26 03:05:00|5097.9|5085.9|5097.3|5085.3|5098|5086|5088.9|5076.9|19
1637896200000|2021-11-26 03:10:00|5097.8|5085.8|5102.3|5090.3|5104.8|5092.8|5097.8|5085.8|4
1637896500000|2021-11-26 03:15:00|5101.8|5089.8|5095.3|5083.3|5103.2|5091.2|5091.8|5079.8|24
1637896800000|2021-11-26 03:20:00|5094.8|5082.8|5103.8|5091.8|5105.3|5093.3|5091.8|5079.8|4
1637897100000|2021-11-26 03:25:00|5103.3|5091.3|5093.2|5081.2|5105.8|5093.8|5092.2|5080.2|5
1637897400000|2021-11-26 03:30:00|5092.7|5080.7|5077.1|5065.1|5092.7|5080.7|5075.4|5063.4|10
1637897700000|2021-11-26 03:35:00|5076.6|5064.6|5084.2|5072.2|5085.7|5073.7|5066.1|5054.1|40
1637898000000|2021-11-26 03:40:00|5084.7|5072.7|5091.2|5079.2|5096.7|5084.7|5084.7|5072.7|3
1637898300000|2021-11-26 03:45:00|5090.6|5078.6|5080.2|5068.2|5090.6|5078.6|5078.2|5066.2|1
1637898600000|2021-11-26 03:50:00|5079.7|5067.7|5068.6|5056.6|5080.2|5068.2|5068.6|5056.6|4
1637898900000|2021-11-26 03:55:00|5069.1|5057.1|5075.6|5063.6|5079.1|5067.1|5067.1|5055.1|1
1637899200000|2021-11-26 04:00:00|5075.1|5063.1|5076.6|5064.6|5077.1|5065.1|5071.1|5059.1|0
1637899500000|2021-11-26 04:05:00|5077|5065|5078.5|5066.5|5082|5070|5073.5|5061.5|1
1637899800000|2021-11-26 04:10:00|5078|5066|5080|5068|5080|5068|5075|5063|2
1637900100000|2021-11-26 04:15:00|5080.1|5068.1|5080.9|5068.9|5081.9|5069.9|5076.9|5064.9|9
1637900400000|2021-11-26 04:20:00|5080.4|5068.4|5081.4|5069.4|5081.9|5069.9|5078|5066|7
1637900700000|2021-11-26 04:25:00|5080.9|5068.9|5086.9|5074.9|5087.8|5075.8|5077.4|5065.4|3
1637908200000|2021-11-26 06:30:00|5069.3|5057.3|5071.7|5059.7|5071.8|5059.8|5055.2|5043.2|264
1637908500000|2021-11-26 06:35:00|5071.2|5059.2|5065.6|5053.6|5080.9|5068.7|5063.2|5051.2|21
1637908800000|2021-11-26 06:40:00|5065.1|5053.1|5064.1|5052.1|5069.1|5057.1|5062.6|5050.6|11
1637909100000|2021-11-26 06:45:00|5064.6|5052.6|5062.2|5050.2|5067.6|5055.6|5052.6|5040.6|76
1637909400000|2021-11-26 06:50:00|5062.7|5050.7|5056.2|5044.2|5066.7|5054.7|5054.7|5042.7|35
1637909700000|2021-11-26 06:55:00|5057.2|5045.2|5060.6|5048.6|5062.6|5050.6|5056.1|5044.1|38
1637910000000|2021-11-26 07:00:00|5060.2|5048.2|5051.6|5039.6|5061.1|5049.1|5051.6|5039.6|27
1637910300000|2021-11-26 07:05:00|5051.7|5039.7|5034.7|5022.7|5056.1|5044.1|5032.6|5013.6|120
1637910600000|2021-11-26 07:10:00|5036.2|5024.2|5036.6|5024.6|5038.7|5026.7|5034.1|5022.1|27
1637910900000|2021-11-26 07:15:00|5036.7|5024.7|5037.1|5025.1|5040.1|5028.1|5033.6|5021.6|4
1637911200000|2021-11-26 07:20:00|5038|5026|5043.5|5031.5|5045|5033|5033|5021|36
1637911500000|2021-11-26 07:25:00|5042.5|5030.5|5035.9|5023.9|5043|5031|5034.9|5022.9|7
1637911800000|2021-11-26 07:30:00|5035.5|5023.5|5045.9|5033.9|5045.9|5033.9|5034.9|5022.9|1
1637912100000|2021-11-26 07:35:00|5046.4|5034.4|5055.3|5043.3|5055.3|5043.3|5042.9|5030.9|6
1637912400000|2021-11-26 07:40:00|5054.8|5042.8|5058.9|5046.9|5060.9|5048.9|5052.8|5040.8|1
1637912700000|2021-11-26 07:45:00|5058.2|5046.2|5044.2|5032.2|5058.2|5046.2|5044.2|5032.2|4
1637913000000|2021-11-26 07:50:00|5042.8|5030.8|5041.3|5029.3|5046.3|5034.3|5039.3|5027.3|8
1637913300000|2021-11-26 07:55:00|5042.3|5030.3|5042.3|5030.3|5043.8|5031.8|5041.3|5029.3|4
1637913600000|2021-11-26 08:00:00|5043.3|5031.3|5041.3|5029.3|5045.8|5033.8|5041.3|5029.3|3
1637913900000|2021-11-26 08:05:00|5041.2|5029.2|5024.2|5012.2|5041.2|5029.2|5022.1|5010.1|72
1637914200000|2021-11-26 08:10:00|5022.2|5010.2|5025.2|5013.2|5025.3|5013.3|5014.1|5002.1|83
1637914500000|2021-11-26 08:15:00|5025.3|5013.3|5022.6|5010.6|5025.3|5013.3|5022.1|5010.1|2
1637914800000|2021-11-26 08:20:00|5024.1|5012.1|5030.6|5018.6|5031.6|5019.6|5020.6|5008.6|54
1637915100000|2021-11-26 08:25:00|5030.1|5018.1|5039.6|5027.6|5049.6|5037.6|5029|5017|15
1637915400000|2021-11-26 08:30:00|5039.1|5027.1|5041.9|5029.9|5049.5|5037.5|5039.1|5027.1|133
1637915700000|2021-11-26 08:35:00|5040.9|5028.9|5043.9|5031.9|5044.4|5032.4|5030.4|5018.4|42
1637916000000|2021-11-26 08:40:00|5043.8|5031.8|5046.2|5034.2|5046.2|5034.2|5031.7|5019.7|204
1637916300000|2021-11-26 08:45:00|5045.7|5033.7|5044.1|5032.1|5045.7|5033.7|5041.6|5029.6|11
1637916600000|2021-11-26 08:50:00|5042|5030|5052.5|5040.5|5053.6|5041.6|5041.5|5029.5|31
1637916900000|2021-11-26 08:55:00|5053|5041|5044.5|5032.5|5053.6|5041.6|5042.5|5030.5|13
1637917200000|2021-11-26 09:00:00|5043.5|5031.5|5039.1|5027.1|5043.5|5031.5|5034.5|5022.5|43
1637917500000|2021-11-26 09:05:00|5038.6|5026.6|5036|5024|5039|5027|5036|5024|3
1637917800000|2021-11-26 09:10:00|5035.5|5023.5|5036.5|5024.5|5036.6|5024.6|5035.5|5023.5|5
1637918100000|2021-11-26 09:15:00|5036.6|5024.6|5034.6|5022.6|5036.6|5024.6|5034.1|5022.1|36
1637918400000|2021-11-26 09:20:00|5034.7|5022.7|5036.6|5024.6|5041.1|5029.1|5034.7|5022.7|44
1637918700000|2021-11-26 09:25:00|5035.6|5023.6|5033.1|5021.1|5036.6|5024.6|5032.7|5020.7|75
1637919000000|2021-11-26 09:30:00|5032.1|5020.1|5030.2|5018.2|5032.1|5020.1|5029.6|5017.6|108
1637919300000|2021-11-26 09:35:00|5029.7|5017.7|5025.8|5013.8|5029.7|5017.7|5023.7|5011.7|119
1637919600000|2021-11-26 09:40:00|5025.3|5013.3|5025.2|5013.2|5026.7|5014.7|5020.8|5008.8|25
1637919900000|2021-11-26 09:45:00|5026.7|5014.7|5042.9|5030.9|5043.4|5031.4|5026.7|5014.7|59
1637920200000|2021-11-26 09:50:00|5043.9|5031.9|5034|5022|5045.4|5033.4|5032|5020|135
1637920500000|2021-11-26 09:55:00|5035|5023|5029.9|5017.9|5038.7|5026.7|5023.9|5011.9|194
1638153000000|2021-11-29 02:30:00|5065.6|5053.6|5043.9|5031.9|5080.5|5068.5|5043.9|5031.9|174
1638153300000|2021-11-29 02:35:00|5043.5|5031.5|5073.4|5061.4|5074.4|5062.4|5040.4|5028.4|194
1638153600000|2021-11-29 02:40:00|5074.4|5062.4|5084.6|5072.6|5086.4|5074.4|5073.4|5061.4|58
1638153900000|2021-11-29 02:45:00|5084.7|5072.7|5086.3|5074.3|5096.7|5084.7|5084.7|5072.7|66
1638154200000|2021-11-29 02:50:00|5086.7|5074.7|5087.3|5075.3|5089.1|5077.1|5082.6|5070.6|182
1638154500000|2021-11-29 02:55:00|5086.7|5074.7|5090.6|5078.6|5098.9|5086.9|5086.6|5074.6|129
1638154800000|2021-11-29 03:00:00|5091.2|5079.2|5076.3|5064.3|5093.3|5081.3|5073.8|5061.8|298
1638155100000|2021-11-29 03:05:00|5076.5|5064.5|5065.7|5053.7|5084.5|5072.5|5062.3|5050.3|115
1638155400000|2021-11-29 03:10:00|5066.1|5054.1|5078.2|5066.2|5079.9|5067.9|5066.1|5054.1|84
1638155700000|2021-11-29 03:15:00|5078.3|5066.3|5068.4|5056.4|5080.3|5068.3|5065|5053|37
1638156000000|2021-11-29 03:20:00|5068.8|5056.8|5070.8|5058.8|5073|5061|5068.8|5056.8|56
1638156300000|2021-11-29 03:25:00|5069.4|5057.4|5072|5060|5073.3|5061.3|5066|5054|79
1638156600000|2021-11-29 03:30:00|5071.9|5059.9|5066.5|5054.5|5073.9|5061.9|5066.5|5054.5|5
1638156900000|2021-11-29 03:35:00|5067.2|5055.2|5078.3|5066.3|5080.3|5068.3|5065.8|5053.8|44
1638157200000|2021-11-29 03:40:00|5077.9|5065.9|5079.3|5067.3|5083.7|5071.7|5076.3|5064.3|15
1638157500000|2021-11-29 03:45:00|5081.4|5069.4|5082.7|5070.7|5084.4|5072.4|5078.3|5066.3|69
1638157800000|2021-11-29 03:50:00|5083.2|5071.2|5083.2|5071.2|5085.8|5073.8|5082.2|5070.2|16
1638158100000|2021-11-29 03:55:00|5083.6|5071.6|5086.3|5074.3|5088.8|5076.8|5078.8|5066.8|12
1638158400000|2021-11-29 04:00:00|5085.9|5073.9|5088.8|5076.8|5088.8|5076.8|5083.9|5071.9|4
1638158700000|2021-11-29 04:05:00|5087.8|5075.8|5082.2|5070.2|5087.8|5075.8|5080.7|5068.7|0
1638159000000|2021-11-29 04:10:00|5082.7|5070.7|5079.9|5067.9|5082.7|5070.7|5079.9|5067.9|38
1638159300000|2021-11-29 04:15:00|5080.9|5068.9|5081.9|5069.9|5084.3|5072.3|5080.7|5068.7|36
1638159600000|2021-11-29 04:20:00|5082|5070|5082.3|5070.3|5083.9|5071.9|5073.5|5061.5|20
1638159900000|2021-11-29 04:25:00|5083.1|5071.1|5080.5|5068.5|5085.9|5073.9|5079|5067|25
1638167400000|2021-11-29 06:30:00|5052.5|5040.5|5049.5|5037.5|5059.7|5047.7|5042.5|5029.8|140
1638167700000|2021-11-29 06:35:00|5050.3|5038.3|5018.1|5006.1|5050.3|5038.3|5017.6|5005.6|203
1638168000000|2021-11-29 06:40:00|5018.7|5006.7|5018.1|5006.1|5031.9|5019.9|5018.1|5006.1|25
1638168300000|2021-11-29 06:45:00|5016.7|5004.7|5009.4|4997.4|5016.7|5004.7|5003.4|4991.4|37
1638168600000|2021-11-29 06:50:00|5009.9|4997.9|5012.3|5000.3|5016|5004|5004.7|4992.7|39
1638168900000|2021-11-29 06:55:00|5012.2|5000.2|5031|5019|5031.7|5019.7|5012.2|5000.2|134
1638169200000|2021-11-29 07:00:00|5030.9|5018.9|5047.1|5035.1|5047.1|5035.1|5028.4|5016.4|112
1638169500000|2021-11-29 07:05:00|5047.5|5035.5|5061.8|5049.8|5061.8|5049.8|5045.4|5033.4|176
1638169800000|2021-11-29 07:10:00|5061.4|5049.4|5054.2|5042.2|5068.8|5056.8|5051.7|5039.7|150
1638170100000|2021-11-29 07:15:00|5053.8|5041.8|5050|5038|5058.3|5046.3|5042.3|5030.3|235
1638170400000|2021-11-29 07:20:00|5050.4|5038.4|5065.9|5053.9|5066.6|5054.6|5050|5038|138
1638170700000|2021-11-29 07:25:00|5066.7|5054.7|5076.7|5064.7|5078.6|5066.6|5065.8|5053.8|67
1638171000000|2021-11-29 07:30:00|5076.8|5064.8|5077.4|5065.4|5078.1|5066.1|5069.6|5057.6|69
1638171300000|2021-11-29 07:35:00|5077.3|5065.3|5084.9|5072.9|5084.9|5072.9|5071.9|5059.9|119
1638171600000|2021-11-29 07:40:00|5085.7|5073.7|5084.1|5072.1|5086.1|5074.1|5080.7|5068.7|28
1638171900000|2021-11-29 07:45:00|5083.8|5071.8|5077.9|5065.9|5085.3|5073.3|5074.8|5062.8|21
1638172200000|2021-11-29 07:50:00|5076.9|5064.9|5079.8|5067.8|5082|5070|5076.7|5064.7|7
1638172500000|2021-11-29 07:55:00|5080.8|5068.8|5083.6|5071.6|5084|5072|5080.2|5068.2|32
1638172800000|2021-11-29 08:00:00|5083.5|5071.5|5079.3|5067.3|5083.8|5071.8|5073.8|5061.8|1
1638173100000|2021-11-29 08:05:00|5077.8|5065.8|5065|5053|5078.9|5066.9|5063.5|5051.5|21
1638173400000|2021-11-29 08:10:00|5065.4|5053.4|5070.9|5058.9|5072.5|5060.5|5059.2|5047.2|63
1638173700000|2021-11-29 08:15:00|5070.8|5058.8|5062.3|5050.3|5072.9|5060.9|5062.3|5050.3|46
1638174000000|2021-11-29 08:20:00|5061.8|5049.8|5065.3|5053.3|5066.3|5054.3|5059.4|5047.4|16
1638174300000|2021-11-29 08:25:00|5065.7|5053.7|5059.8|5047.8|5067.3|5055.3|5057.8|5045.8|4
1638174600000|2021-11-29 08:30:00|5060.2|5048.2|5067.8|5055.8|5069.4|5057.4|5059.3|5047.3|31
1638174900000|2021-11-29 08:35:00|5067.9|5055.9|5070.1|5058.1|5070.7|5058.7|5067|5055|33
1638175200000|2021-11-29 08:40:00|5070.5|5058.5|5054|5042|5070.5|5058.5|5053.8|5041.8|19
1638175500000|2021-11-29 08:45:00|5054.4|5042.4|5061.9|5049.9|5061.9|5049.9|5050.9|5038.9|30
1638175800000|2021-11-29 08:50:00|5061.5|5049.5|5060.5|5048.5|5062.7|5050.7|5052.3|5040.3|11
1638176100000|2021-11-29 08:55:00|5060.1|5048.1|5067.1|5055.1|5067.1|5055.1|5058.5|5046.5|28
1638176400000|2021-11-29 09:00:00|5066.6|5054.6|5064.9|5052.9|5066.6|5054.6|5059.5|5047.5|12
1638176700000|2021-11-29 09:05:00|5068.4|5056.4|5067.3|5055.3|5072.7|5060.7|5065.7|5053.7|61
1638177000000|2021-11-29 09:10:00|5067.2|5055.2|5072.2|5060.2|5073|5061|5067.2|5055.2|40
1638177300000|2021-11-29 09:15:00|5070.6|5058.6|5058.5|5046.5|5071.7|5059.7|5057|5045|14
1638177600000|2021-11-29 09:20:00|5058.4|5046.4|5066.1|5054.1|5066.8|5054.8|5058.4|5046.4|54
1638177900000|2021-11-29 09:25:00|5065.9|5053.9|5065|5053|5066.1|5054.1|5063.2|5051.2|31
1638178200000|2021-11-29 09:30:00|5065.5|5053.5|5062.6|5050.6|5065.5|5053.5|5060.2|5048.2|76
1638178500000|2021-11-29 09:35:00|5063.3|5051.3|5061|5049|5064.6|5052.6|5058.1|5046.1|32
1638178800000|2021-11-29 09:40:00|5060.6|5048.6|5047.5|5035.5|5062.6|5050.6|5045.6|5033.6|112
1638179100000|2021-11-29 09:45:00|5047.1|5035.1|5044.6|5032.6|5049.7|5037.7|5039.3|5027.3|101
1638179400000|2021-11-29 09:50:00|5045.2|5033.2|5038.9|5026.9|5045.2|5033.2|5035.2|5023.2|164
1638179700000|2021-11-29 09:55:00|5039.3|5027.3|5043.6|5031.6|5045.5|5033.5|5037.6|5025.6|163
1638239400000|2021-11-30 02:30:00|4927.1|4915.1|4927.2|4915.2|4937.3|4925.3|4919.2|4907.2|323
1638239700000|2021-11-30 02:35:00|4926.8|4914.8|4937.8|4925.8|4939.4|4927.4|4916.5|4904.5|145
1638240000000|2021-11-30 02:40:00|4936.8|4924.8|4957.6|4945.6|4961.9|4949.9|4934.9|4922.9|159
1638240300000|2021-11-30 02:45:00|4958.3|4946.3|4959.3|4947.3|4962.2|4950.2|4953.6|4941.6|119
1638240600000|2021-11-30 02:50:00|4958.9|4946.9|4973.2|4961.2|4973.7|4961.7|4955.5|4943.5|41
1638240900000|2021-11-30 02:55:00|4973.6|4961.6|4991.8|4979.8|4995.9|4983.9|4973.3|4961.3|79
1638241200000|2021-11-30 03:00:00|4992.8|4980.8|4983.1|4971.1|4997.5|4985.5|4983.1|4971.1|64
1638241500000|2021-11-30 03:05:00|4983.5|4971.5|4982.6|4970.6|4985.9|4973.9|4981.4|4969.4|28
1638241800000|2021-11-30 03:10:00|4982.1|4970.1|4988.1|4976.1|4991.8|4979.8|4980.2|4968.2|19
1638242100000|2021-11-30 03:15:00|4988.9|4976.9|4989.8|4977.8|5010.2|4998.2|4983.4|4971.4|68
1638242400000|2021-11-30 03:20:00|4990.2|4978.2|4986.6|4974.6|4990.7|4978.7|4982.7|4970.7|22
1638242700000|2021-11-30 03:25:00|4986.2|4974.2|4985.5|4973.5|4989.5|4977.5|4984.6|4972.6|20
1638243000000|2021-11-30 03:30:00|4985|4973|4986.1|4974.1|4986.9|4974.9|4983.3|4971.3|9
1638243300000|2021-11-30 03:35:00|4985.7|4973.7|4998.3|4986.3|4999.3|4987.3|4983.9|4971.9|57
1638243600000|2021-11-30 03:40:00|4998.7|4986.7|5006.2|4994.2|5010.5|4998.5|4996|4984|192
1638243900000|2021-11-30 03:45:00|5006.6|4994.6|5006.8|4994.8|5007.3|4995.3|5001|4989|37
1638244200000|2021-11-30 03:50:00|5006.7|4994.7|4996.2|4984.2|5007.7|4995.7|4995.2|4983.2|32
1638244500000|2021-11-30 03:55:00|4997|4985|4996.1|4984.1|4998.1|4986.1|4994.6|4982.6|3
1638244800000|2021-11-30 04:00:00|4994.3|4982.3|4992.1|4980.1|4994.3|4982.3|4987.5|4975.5|49
1638245100000|2021-11-30 04:05:00|4990.5|4978.5|4990.6|4978.6|4992.3|4980.3|4987.5|4975.5|11
1638245400000|2021-11-30 04:10:00|4990.2|4978.2|4988.3|4976.3|4990.6|4978.6|4984.9|4972.9|16
1638245700000|2021-11-30 04:15:00|4990.6|4978.6|4987.2|4975.2|4993.8|4981.8|4986.8|4974.8|14
1638246000000|2021-11-30 04:20:00|4987.4|4975.4|4984|4972|4987.4|4975.4|4980.6|4968.6|54
1638246300000|2021-11-30 04:25:00|4983.5|4971.5|4982.3|4970.3|4984.9|4972.9|4979.1|4967.1|38
1638253800000|2021-11-30 06:30:00|4945.2|4933.2|4935.9|4923.9|4950|4938|4924.6|4912.6|401
1638254100000|2021-11-30 06:35:00|4935.5|4923.5|4937.4|4925.4|4939.3|4927.3|4932|4920|87
1638254400000|2021-11-30 06:40:00|4938.4|4926.4|4950.1|4938.1|4951|4939|4935.2|4923.2|351
1638254700000|2021-11-30 06:45:00|4949.3|4937.3|4951.1|4939.1|4956.6|4944.6|4942.6|4930.6|196
1638255000000|2021-11-30 06:50:00|4951.5|4939.5|4952.4|4940.4|4954.5|4942.5|4944.7|4932.7|80
1638255300000|2021-11-30 06:55:00|4952.2|4940.2|4956.2|4944.2|4957.5|4945.5|4948|4936|51
1638255600000|2021-11-30 07:00:00|4956.6|4944.6|4961.6|4949.6|4968.4|4956.4|4955.8|4943|128
1638255900000|2021-11-30 07:05:00|4961.1|4949.1|4958.7|4946.7|4962.2|4950.2|4957.9|4945.9|29
1638256200000|2021-11-30 07:10:00|4958.3|4946.3|4951.4|4939.4|4958.3|4946.3|4949.3|4937.3|127
1638256500000|2021-11-30 07:15:00|4951|4939|4955.6|4943.6|4956.1|4944.1|4946.7|4934.7|66
1638256800000|2021-11-30 07:20:00|4956.1|4944.1|4949.4|4937.4|4956.1|4944.1|4946.6|4934.6|50
1638257100000|2021-11-30 07:25:00|4949.8|4937.8|4947|4935|4949.8|4937.8|4945.8|4933.8|36
1638257400000|2021-11-30 07:30:00|4947.1|4935.1|4947.4|4935.4|4952|4940|4946.8|4934.8|22
1638257700000|2021-11-30 07:35:00|4946.4|4934.4|4947.3|4935.3|4948.8|4936.8|4943.5|4931.5|173
1638258000000|2021-11-30 07:40:00|4947.4|4935.4|4945.5|4933.5|4948.8|4936.8|4945.2|4933.2|90
1638258300000|2021-11-30 07:45:00|4945.3|4933.3|4945.5|4933.5|4948|4936|4943.7|4931.7|95
1638258600000|2021-11-30 07:50:00|4945.6|4933.6|4947|4935|4947.5|4935.5|4943.9|4931.9|185
1638258900000|2021-11-30 07:55:00|4947.7|4935.7|4942|4930|4948.5|4936.5|4942|4930|121
1638259200000|2021-11-30 08:00:00|4941.5|4929.5|4932.4|4920.4|4941.5|4929.5|4932.4|4920.4|78
1638259500000|2021-11-30 08:05:00|4932.2|4920.2|4925.5|4913.5|4932.4|4920.4|4925.5|4913.5|62
1638259800000|2021-11-30 08:10:00|4925.7|4913.7|4920.3|4908.3|4930.1|4918.1|4920.3|4908.3|121
1638260100000|2021-11-30 08:15:00|4919.9|4907.9|4905.7|4893.7|4919.9|4907.9|4901.5|4889.5|282
1638260400000|2021-11-30 08:20:00|4906.8|4894.8|4897.7|4885.7|4911.7|4899.7|4894.1|4882.1|336
1638260700000|2021-11-30 08:25:00|4898.1|4886.1|4896.3|4884.3|4902.9|4890.9|4894.3|4882.3|160
1638261000000|2021-11-30 08:30:00|4896.8|4884.8|4898.7|4886.7|4905.4|4893.4|4894.2|4882.2|50
1638261300000|2021-11-30 08:35:00|4899.1|4887.1|4877.1|4865.1|4899.2|4887.2|4871.9|4859.9|137
1638261600000|2021-11-30 08:40:00|4877.2|4865.2|4876.1|4864.1|4881|4869|4866.4|4854.4|95
1638261900000|2021-11-30 08:45:00|4876|4864|4855|4843|4879.3|4867.3|4853|4841|210
1638262200000|2021-11-30 08:50:00|4855.4|4843.4|4876|4864|4878.5|4866.5|4855.4|4843.4|130
1638262500000|2021-11-30 08:55:00|4876.5|4864.5|4880.9|4868.9|4885.5|4873.5|4876.5|4864.5|31
1638262800000|2021-11-30 09:00:00|4880.4|4868.4|4882.8|4870.8|4884.4|4872.4|4868.8|4856.8|41
1638263100000|2021-11-30 09:05:00|4882.3|4870.3|4916.6|4904.6|4916.6|4904.6|4881.8|4869.8|87
1638263400000|2021-11-30 09:10:00|4916.3|4904.3|4917.3|4905.3|4928.7|4916.7|4911.9|4899.9|40
1638263700000|2021-11-30 09:15:00|4917.7|4905.7|4896.1|4884.1|4917.9|4905.9|4893.3|4881.3|30
1638264000000|2021-11-30 09:20:00|4896.2|4884.2|4888.9|4876.9|4896.2|4884.2|4878.5|4866.5|37
1638264300000|2021-11-30 09:25:00|4889.7|4877.7|4886.1|4874.1|4894.4|4882.4|4879.5|4867.5|2
1638264600000|2021-11-30 09:30:00|4885.6|4873.6|4891.4|4879.4|4893.8|4881.8|4885.4|4873.4|71
1638264900000|2021-11-30 09:35:00|4893.4|4881.4|4899.5|4887.5|4902.7|4890.7|4890.4|4878.4|21
1638265200000|2021-11-30 09:40:00|4900.5|4888.5|4903.8|4891.8|4915.4|4903.4|4900.1|4888.1|17
1638265500000|2021-11-30 09:45:00|4903.3|4891.3|4905.2|4893.2|4918.7|4906.7|4903.3|4891.3|31
1638265800000|2021-11-30 09:50:00|4905.6|4893.6|4896.1|4884.1|4907.2|4895.2|4895.5|4883.5|70
1638266100000|2021-11-30 09:55:00|4896|4884|4880.6|4868.6|4896.1|4884.1|4879.1|4867.1|187
1638325800000|2021-12-01 02:30:00|4919.6|4907.6|4910.3|4898.3|4929.5|4917.5|4904.2|4892.2|168
1638326100000|2021-12-01 02:35:00|4909.1|4897.1|4885.4|4873.4|4911.4|4899.4|4884.5|4872.5|87
1638326400000|2021-12-01 02:40:00|4883|4871|4906.5|4894.5|4909.8|4897.8|4882.4|4870.4|20
1638326700000|2021-12-01 02:45:00|4907.3|4895.3|4903.5|4891.5|4915|4903|4901.3|4889.3|271
1638327000000|2021-12-01 02:50:00|4905|4893|4906.5|4894.5|4909.5|4897.5|4898.3|4886.3|64
1638327300000|2021-12-01 02:55:00|4907|4895|4894.8|4882.8|4907.1|4895.1|4893.8|4881.8|49
1638327600000|2021-12-01 03:00:00|4894.2|4882.2|4884.4|4872.4|4894.5|4882.5|4865.4|4853.4|301
1638327900000|2021-12-01 03:05:00|4884.5|4872.5|4884.8|4872.8|4885.9|4873.9|4872.8|4860.8|171
1638328200000|2021-12-01 03:10:00|4885.1|4873.1|4892.9|4880.9|4895.1|4883.1|4882.3|4870.3|269
1638328500000|2021-12-01 03:15:00|4893|4881|4889.6|4877.6|4897|4885|4887|4875|37
1638328800000|2021-12-01 03:20:00|4889.5|4877.5|4895.6|4883.6|4895.6|4883.6|4881.1|4869.1|8
1638329100000|2021-12-01 03:25:00|4895.5|4883.5|4899.3|4887.3|4901.7|4889.7|4888|4876|43
1638329400000|2021-12-01 03:30:00|4899.4|4887.4|4889|4877|4899.9|4887.9|4886.1|4874.1|41
1638329700000|2021-12-01 03:35:00|4888.6|4876.6|4892.7|4880.7|4897.7|4885.7|4888.6|4876.6|17
1638330000000|2021-12-01 03:40:00|4893.2|4881.2|4886.2|4874.2|4897.2|4885.2|4883.2|4871.2|18
1638330300000|2021-12-01 03:45:00|4885.6|4873.6|4887.9|4875.9|4889.7|4877.7|4885.6|4873.6|0
1638330600000|2021-12-01 03:50:00|4888|4876|4887.3|4875.3|4889.9|4877.9|4883.3|4871.3|30
1638330900000|2021-12-01 03:55:00|4886.8|4874.8|4895.2|4883.2|4896.1|4884.1|4886.3|4874.3|0
1638331200000|2021-12-01 04:00:00|4895.1|4883.1|4895.6|4883.6|4896.6|4884.6|4891.5|4879.5|15
1638331500000|2021-12-01 04:05:00|4896.6|4884.6|4902.2|4890.2|4903.2|4891.2|4896.6|4884.6|30
1638331800000|2021-12-01 04:10:00|4901.4|4889.4|4897.5|4885.5|4901.4|4889.4|4896.2|4884.2|5
1638332100000|2021-12-01 04:15:00|4898.5|4886.5|4892.1|4880.1|4900.5|4888.5|4885.4|4873.4|28
1638332400000|2021-12-01 04:20:00|4892.6|4880.6|4890.8|4878.8|4893.1|4881.1|4889.9|4877.9|5
1638332700000|2021-12-01 04:25:00|4890.9|4878.9|4888.3|4876.3|4890.9|4878.9|4882.3|4870.3|42
1638340200000|2021-12-01 06:30:00|4936.6|4924.6|4935.5|4923.5|4938|4926|4917.9|4905.9|80
1638340500000|2021-12-01 06:35:00|4935|4923|4934.2|4922.2|4946.9|4934.9|4934.2|4922.2|34
1638340800000|2021-12-01 06:40:00|4934.6|4922.6|4924.1|4912.1|4935|4923|4921.7|4909.7|57
1638341100000|2021-12-01 06:45:00|4924.2|4912.2|4912.7|4900.7|4926.8|4914.8|4911.2|4899.2|87
1638341400000|2021-12-01 06:50:00|4912.8|4900.8|4928.8|4916.8|4930.4|4918.4|4911.6|4899.6|65
1638341700000|2021-12-01 06:55:00|4928.3|4916.3|4928.2|4916.2|4930.1|4918.1|4921.3|4909.3|28
1638342000000|2021-12-01 07:00:00|4928.7|4916.7|4925.3|4913.3|4929.5|4917.5|4923.2|4911.2|18
1638342300000|2021-12-01 07:05:00|4924.8|4912.8|4926.4|4914.4|4928.3|4916.3|4924|4912|13
1638342600000|2021-12-01 07:10:00|4926.8|4914.8|4932.2|4920.2|4932.9|4920.9|4926.8|4914.8|14
1638342900000|2021-12-01 07:15:00|4932|4920|4928.2|4916.2|4932.2|4920.2|4926.5|4914.5|13
1638343200000|2021-12-01 07:20:00|4927.7|4915.7|4923.1|4911.1|4927.7|4915.7|4916|4904|46
1638343500000|2021-12-01 07:25:00|4923|4911|4923.6|4911.6|4927.3|4915.3|4919|4907|11
1638343800000|2021-12-01 07:30:00|4923.2|4911.2|4918|4906|4923.2|4911.2|4917.5|4905.5|1
1638344100000|2021-12-01 07:35:00|4918.4|4906.4|4921.3|4909.3|4922.9|4910.9|4915.3|4903.3|202
1638344400000|2021-12-01 07:40:00|4920.4|4908.4|4920.2|4908.2|4924.3|4912.3|4915.7|4903.7|24
1638344700000|2021-12-01 07:45:00|4920.3|4908.3|4921.4|4909.4|4924.2|4912.2|4920.3|4908.3|9
1638345000000|2021-12-01 07:50:00|4922.2|4910.2|4918.9|4906.9|4923.8|4911.8|4918.4|4906.4|0
1638345300000|2021-12-01 07:55:00|4920.4|4908.4|4927.9|4915.9|4927.9|4915.9|4918.9|4906.9|54
1638345600000|2021-12-01 08:00:00|4927.2|4915.2|4925.2|4913.2|4927.8|4915.8|4923.7|4911.7|0
1638345900000|2021-12-01 08:05:00|4925.7|4913.7|4919.2|4907.2|4926.2|4914.2|4918.2|4906.2|3
1638346200000|2021-12-01 08:10:00|4918.7|4906.7|4901.7|4889.7|4918.7|4906.7|4896.3|4884.3|80
1638346500000|2021-12-01 08:15:00|4902.3|4890.3|4900.4|4888.4|4902.7|4890.7|4891.6|4879.6|66
1638346800000|2021-12-01 08:20:00|4899.4|4887.4|4896.8|4884.8|4899.9|4887.9|4893.9|4881.9|0
1638347100000|2021-12-01 08:25:00|4897.3|4885.3|4901.8|4889.8|4901.9|4889.9|4896.7|4884.7|1
1638347400000|2021-12-01 08:30:00|4901.4|4889.4|4900.5|4888.5|4904|4892|4899.8|4887.8|3
1638347700000|2021-12-01 08:35:00|4900.4|4888.4|4897.5|4885.5|4900.4|4888.4|4890|4878|109
1638348000000|2021-12-01 08:40:00|4896.5|4884.5|4898.1|4886.1|4900.7|4888.7|4896.4|4884.4|49
1638348300000|2021-12-01 08:45:00|4898.8|4886.8|4895.7|4883.7|4906|4894|4892.8|4880.8|25
1638348600000|2021-12-01 08:50:00|4894.7|4882.7|4897.3|4885.3|4900.2|4888.2|4890.4|4878.4|27
1638348900000|2021-12-01 08:55:00|4897.4|4885.4|4896.7|4884.7|4899.9|4887.9|4895.9|4883.9|0
1638349200000|2021-12-01 09:00:00|4896.6|4884.6|4907.2|4895.2|4907.7|4895.7|4894|4882|30
1638349500000|2021-12-01 09:05:00|4907.6|4895.6|4912.4|4900.4|4913.3|4901.3|4906.2|4894.2|26
1638349800000|2021-12-01 09:10:00|4912.8|4900.8|4908.3|4896.3|4912.9|4900.9|4906.7|4894.7|1
1638350100000|2021-12-01 09:15:00|4908.8|4896.8|4908.2|4896.2|4910.3|4898.3|4905.8|4893.8|16
1638350400000|2021-12-01 09:20:00|4906.6|4894.6|4917.6|4905.6|4917.6|4905.6|4906.6|4894.6|13
1638350700000|2021-12-01 09:25:00|4917.5|4905.5|4911.7|4899.7|4920.7|4908.7|4907.1|4895.1|20
1638351000000|2021-12-01 09:30:00|4910.9|4898.9|4911.3|4899.3|4912.1|4900.1|4906.7|4894.7|19
1638351300000|2021-12-01 09:35:00|4910.9|4898.9|4900.6|4888.6|4910.9|4898.9|4899.2|4887.2|32
1638351600000|2021-12-01 09:40:00|4899.6|4887.6|4898|4886|4902.6|4890.6|4896.3|4884.3|18
1638351900000|2021-12-01 09:45:00|4898.3|4886.3|4894.3|4882.3|4899.9|4887.9|4892.7|4880.7|34
1638352200000|2021-12-01 09:50:00|4893.8|4881.8|4897|4885|4898.4|4886.4|4893.8|4881.8|6
1638352500000|2021-12-01 09:55:00|4896|4884|4893.4|4881.4|4896.5|4884.5|4887.3|4875.3|78
1638412200000|2021-12-02 02:30:00|4840.1|4828.1|4858|4846|4866.5|4854.5|4840.1|4827.8|152
1638412500000|2021-12-02 02:35:00|4857.6|4845.6|4838.4|4826.4|4864|4852|4833.5|4821.5|108
1638412800000|2021-12-02 02:40:00|4838.3|4826.3|4842.9|4830.9|4846.7|4834.7|4834.4|4822.4|131
1638413100000|2021-12-02 02:45:00|4842.7|4830.7|4829.9|4817.9|4847.5|4835.5|4827.2|4815.2|134
1638413400000|2021-12-02 02:50:00|4829.5|4817.5|4812.5|4800.5|4833.6|4821.6|4802.1|4790.1|232
1638413700000|2021-12-02 02:55:00|4813.6|4801.6|4806|4794|4818.9|4806.9|4804|4792|153
1638414000000|2021-12-02 03:00:00|4805.4|4793.4|4790.8|4778.8|4806.4|4794.4|4786|4774|92
1638414300000|2021-12-02 03:05:00|4791|4779|4792.2|4780.2|4795.7|4783.7|4770|4758|36
1638414600000|2021-12-02 03:10:00|4792.1|4780.1|4794.2|4782.2|4802.5|4790.5|4790.7|4778.7|75
1638414900000|2021-12-02 03:15:00|4794.1|4782.1|4795|4783|4805.2|4793.2|4794.1|4782.1|318
1638415200000|2021-12-02 03:20:00|4796|4784|4802.6|4790.6|4803.6|4791.6|4795.6|4783.6|57
1638415500000|2021-12-02 03:25:00|4802.9|4790.9|4804.6|4792.6|4807.3|4795.3|4797.6|4785.6|72
1638415800000|2021-12-02 03:30:00|4804.5|4792.5|4812.4|4800.4|4813.3|4801.3|4804|4792|10
1638416100000|2021-12-02 03:35:00|4812.7|4800.7|4830.9|4818.9|4831.2|4819.2|4811.4|4799.4|78
1638416400000|2021-12-02 03:40:00|4830.7|4818.7|4823.6|4811.6|4833.2|4821.2|4823.6|4811.6|47
1638416700000|2021-12-02 03:45:00|4825.3|4813.3|4826.1|4814.1|4827.3|4815.3|4825.3|4813.3|11
1638417000000|2021-12-02 03:50:00|4826.2|4814.2|4824.2|4812.2|4828.3|4816.3|4824.2|4812.2|31
1638417300000|2021-12-02 03:55:00|4825.2|4813.2|4833.2|4821.2|4835.2|4823.2|4825.2|4813.2|44
1638417600000|2021-12-02 04:00:00|4833.9|4821.9|4832.7|4820.7|4835.2|4823.2|4832.2|4820.2|9
1638417900000|2021-12-02 04:05:00|4832.2|4820.2|4840.6|4828.6|4840.6|4828.6|4832.1|4820.1|250
1638418200000|2021-12-02 04:10:00|4840.3|4828.3|4844.8|4832.8|4846.3|4834.3|4839.5|4827.5|20
1638418500000|2021-12-02 04:15:00|4844.3|4832.3|4835.7|4823.7|4845.6|4833.6|4835.7|4823.7|52
1638418800000|2021-12-02 04:20:00|4836.1|4824.1|4836.6|4824.6|4836.6|4824.6|4829.2|4817.2|118
1638419100000|2021-12-02 04:25:00|4836.9|4824.9|4841.5|4829.5|4842.6|4830.6|4836.6|4824.6|27
1638426600000|2021-12-02 06:30:00|4864.3|4852.3|4860.9|4848.9|4864.3|4852.3|4848.6|4836.6|83
1638426900000|2021-12-02 06:35:00|4862|4850|4875.1|4863.1|4877.9|4865.9|4862|4850|37
1638427200000|2021-12-02 06:40:00|4875.2|4863.2|4868.9|4856.9|4876.6|4864.6|4866.4|4854.4|17
1638427500000|2021-12-02 06:45:00|4869.3|4857.3|4866.3|4854.3|4871.4|4859.4|4856.1|4844.1|23
1638427800000|2021-12-02 06:50:00|4866.4|4854.4|4858.4|4846.4|4867.3|4855.3|4858.3|4846.3|23
1638428100000|2021-12-02 06:55:00|4858|4846|4860.1|4848.1|4863.6|4851.6|4856.6|4844.6|9
1638428400000|2021-12-02 07:00:00|4859.6|4847.6|4861.6|4849.6|4869.9|4857.9|4859.6|4847.6|30
1638428700000|2021-12-02 07:05:00|4862.1|4850.1|4864.7|4852.7|4866.8|4854.8|4859.2|4847.2|48
1638429000000|2021-12-02 07:10:00|4865.2|4853.2|4863.6|4851.6|4866.8|4854.8|4860.2|4848.2|107
1638429300000|2021-12-02 07:15:00|4862.9|4850.9|4869.1|4857.1|4869.1|4857.1|4862.1|4850.1|41
1638429600000|2021-12-02 07:20:00|4869.5|4857.5|4855.1|4843.1|4870.8|4858.8|4851.5|4839.5|17
1638429900000|2021-12-02 07:25:00|4855.4|4843.4|4850.9|4838.9|4858.4|4846.4|4850.9|4838.9|39
1638430200000|2021-12-02 07:30:00|4851.4|4839.4|4854.1|4842.1|4858.1|4846.1|4847.3|4835.3|49
1638430500000|2021-12-02 07:35:00|4854.3|4842.3|4858|4846|4859|4847|4849.3|4837.3|2
1638430800000|2021-12-02 07:40:00|4857.5|4845.5|4865.9|4853.9|4868.2|4856.2|4857.5|4845.5|48
1638431100000|2021-12-02 07:45:00|4865.5|4853.5|4864.3|4852.3|4865.8|4853.8|4861.8|4849.8|9
1638431400000|2021-12-02 07:50:00|4864.7|4852.7|4862.6|4850.6|4865.4|4853.4|4859.8|4847.8|56
1638431700000|2021-12-02 07:55:00|4863.4|4851.4|4862.9|4850.9|4865.4|4853.4|4860.8|4848.8|5
1638432000000|2021-12-02 08:00:00|4864|4852|4873.9|4861.9|4878.7|4866.7|4863.9|4851.9|110
1638432300000|2021-12-02 08:05:00|4871|4859|4874.1|4862.1|4876.7|4864.7|4868.9|4856.9|8
1638432600000|2021-12-02 08:10:00|4871.8|4859.8|4860.4|4848.4|4872.8|4860.8|4860.4|4848.4|53
1638432900000|2021-12-02 08:15:00|4861.4|4849.4|4859.9|4847.9|4862.4|4850.4|4855.4|4843.4|65
1638433200000|2021-12-02 08:20:00|4859.5|4847.5|4863.9|4851.9|4864.2|4852.2|4858.4|4846.4|31
1638433500000|2021-12-02 08:25:00|4864|4852|4866.3|4854.3|4866.8|4854.8|4862|4850|29
1638433800000|2021-12-02 08:30:00|4866.1|4854.1|4854.2|4842.2|4866.1|4854.1|4852.7|4840.7|56
1638434100000|2021-12-02 08:35:00|4854.3|4842.3|4854.5|4842.5|4858.4|4846.4|4847.3|4835.3|31
1638434400000|2021-12-02 08:40:00|4855.6|4843.6|4840.6|4828.6|4857.6|4845.6|4836.6|4824.6|62
1638434700000|2021-12-02 08:45:00|4840.2|4828.2|4831.2|4819.2|4840.6|4828.6|4830.6|4818.6|56
1638435000000|2021-12-02 08:50:00|4831.7|4819.7|4837.3|4825.3|4839.6|4827.6|4828.8|4816.8|31
1638435300000|2021-12-02 08:55:00|4837|4825|4829.8|4817.8|4837.2|4825.2|4828.3|4816.3|18
1638435600000|2021-12-02 09:00:00|4829.9|4817.9|4833|4821|4834.6|4822.6|4828.3|4816.3|23
1638435900000|2021-12-02 09:05:00|4832.4|4820.4|4839.7|4827.7|4842.6|4830.6|4829.6|4817.6|127
1638436200000|2021-12-02 09:10:00|4839.6|4827.6|4840.2|4828.2|4840.2|4828.2|4836.3|4824.3|80
1638436500000|2021-12-02 09:15:00|4839.7|4827.7|4837.8|4825.8|4840.5|4828.5|4836.7|4824.7|51
1638436800000|2021-12-02 09:20:00|4837.7|4825.7|4835.8|4823.8|4839.3|4827.3|4829.5|4817.5|25
1638437100000|2021-12-02 09:25:00|4835.4|4823.4|4835.6|4823.6|4837.8|4825.8|4833.4|4821.4|51
1638437400000|2021-12-02 09:30:00|4836.2|4824.2|4848.4|4836.4|4848.4|4836.4|4831.6|4819.6|86
1638437700000|2021-12-02 09:35:00|4848.3|4836.3|4838.7|4826.7|4848.6|4836.6|4837.2|4825.2|29
1638438000000|2021-12-02 09:40:00|4839.2|4827.2|4839.5|4827.5|4842|4830|4836.1|4824.1|23
1638438300000|2021-12-02 09:45:00|4839.9|4827.9|4842.4|4830.4|4842.6|4830.6|4838.3|4826.3|65
1638438600000|2021-12-02 09:50:00|4842.9|4830.9|4840.9|4828.9|4846.9|4834.9|4840.9|4828.9|117
1638438900000|2021-12-02 09:55:00|4841.2|4829.2|4852.8|4840.8|4854.1|4842.1|4841|4829|221
1638757800000|2021-12-06 02:30:00|4983.8|4971.8|4972.1|4960.1|4995.8|4983.8|4969|4957|479
1638758100000|2021-12-06 02:35:00|4970.2|4958.2|4959.4|4947.4|4972.1|4960.1|4955.3|4943.3|311
1638758400000|2021-12-06 02:40:00|4959.6|4947.6|4954.5|4942.5|4959.6|4947.6|4953.7|4941.7|278
1638758700000|2021-12-06 02:45:00|4955.2|4943.2|4942.6|4930.6|4957.4|4945.4|4937.9|4925.9|339
1638759000000|2021-12-06 02:50:00|4943.3|4931.3|4946.5|4934.5|4946.5|4934.5|4941|4929|134
1638759300000|2021-12-06 02:55:00|4946|4934|4941.6|4929.6|4946.1|4934.1|4940.4|4928.4|169
1638759600000|2021-12-06 03:00:00|4942.1|4930.1|4934|4922|4942.1|4930.1|4931.4|4919.4|303
1638759900000|2021-12-06 03:05:00|4934.4|4922.4|4929.8|4917.8|4934.4|4922.4|4927.7|4915.7|161
1638760200000|2021-12-06 03:10:00|4930.3|4918.3|4929.8|4917.8|4933.6|4921.6|4929.8|4917.8|25
1638760500000|2021-12-06 03:15:00|4930.2|4918.2|4933.2|4921.2|4934.5|4922.5|4928.7|4916.7|157
1638760800000|2021-12-06 03:20:00|4932.9|4920.9|4923.3|4911.3|4933.7|4921.7|4922.9|4910.9|131
1638761100000|2021-12-06 03:25:00|4923.9|4911.9|4925|4913|4927|4915|4922.3|4910.3|48
1638761400000|2021-12-06 03:30:00|4925.5|4913.5|4926.6|4914.6|4926.7|4914.7|4924|4912|17
1638761700000|2021-12-06 03:35:00|4926.3|4914.3|4926|4914|4926.3|4914.3|4925.2|4913.2|0
1638762000000|2021-12-06 03:40:00|4925.8|4913.8|4924.3|4912.3|4926.4|4914.4|4923.6|4911.6|29
1638762300000|2021-12-06 03:45:00|4924|4912|4926|4914|4926.3|4914.3|4924|4912|5
1638762600000|2021-12-06 03:50:00|4925|4913|4917.9|4905.9|4925|4913|4915.5|4903.5|107
1638762900000|2021-12-06 03:55:00|4917.2|4905.2|4919.3|4907.3|4924.4|4912.4|4916.5|4904.5|1
1638763200000|2021-12-06 04:00:00|4919.9|4907.9|4927.6|4915.6|4928|4916|4918.6|4906.6|4
1638763500000|2021-12-06 04:05:00|4928.3|4916.3|4925.7|4913.7|4929.7|4917.7|4925.7|4913.7|21
1638763800000|2021-12-06 04:10:00|4925.6|4913.6|4920.6|4908.6|4926.8|4914.8|4920.6|4908.6|0
1638764100000|2021-12-06 04:15:00|4921.1|4909.1|4919.1|4907.1|4922.4|4910.4|4918.9|4906.9|10
1638764400000|2021-12-06 04:20:00|4919.3|4907.3|4912.2|4900.2|4919.3|4907.3|4909.6|4897.6|110
1638764700000|2021-12-06 04:25:00|4913.6|4901.6|4923.9|4911.9|4923.9|4911.9|4912.1|4900.1|17
1638772200000|2021-12-06 06:30:00|4926.3|4910.3|4934.2|4922.2|4937.7|4925.7|4918.4|4906.4|23
1638772500000|2021-12-06 06:35:00|4933.7|4921.7|4925|4913|4936.7|4924.2|4922.5|4910.5|15
1638772800000|2021-12-06 06:40:00|4925.2|4913.2|4925.4|4913.4|4927.5|4915.5|4914.5|4902.3|114
1638773100000|2021-12-06 06:45:00|4924.9|4912.9|4930.7|4918.7|4931.7|4919.7|4921.7|4909.7|48
1638773400000|2021-12-06 06:50:00|4930.5|4918.5|4929.3|4917.3|4930.8|4918.8|4926.7|4914.7|11
1638773700000|2021-12-06 06:55:00|4929.5|4917.5|4925.9|4913.9|4930.3|4918.3|4923.1|4911.1|38
1638774000000|2021-12-06 07:00:00|4924.9|4912.9|4919.9|4907.9|4924.9|4912.9|4918.2|4906.2|38
1638774300000|2021-12-06 07:05:00|4919.4|4907.4|4918|4906|4920.6|4908.6|4915.9|4903.9|45
1638774600000|2021-12-06 07:10:00|4917.4|4905.4|4908.9|4896.9|4918|4906|4908.9|4896.9|102
1638774900000|2021-12-06 07:15:00|4909.5|4897.5|4913.7|4901.7|4916.2|4904.2|4902|4890|19
1638775200000|2021-12-06 07:20:00|4914.2|4902.2|4918.5|4906.5|4918.8|4906.8|4913.1|4901.1|2
1638775500000|2021-12-06 07:25:00|4918|4906|4898.3|4886.3|4918|4906|4898.3|4886.3|7
1638775800000|2021-12-06 07:30:00|4898.1|4886.1|4898.8|4886.8|4899.7|4887.7|4891.7|4879.7|5
1638776100000|2021-12-06 07:35:00|4898.5|4886.5|4899.9|4887.9|4901.4|4889.4|4894.4|4882.4|17
1638776400000|2021-12-06 07:40:00|4899.6|4887.6|4902.5|4890.5|4902.8|4890.8|4893|4881|7
1638776700000|2021-12-06 07:45:00|4901.5|4889.5|4912.8|4900.8|4915.3|4903.3|4900.1|4888.1|17
1638777000000|2021-12-06 07:50:00|4912.5|4900.5|4914.8|4902.8|4921.3|4909.3|4910.8|4898.8|13
1638777300000|2021-12-06 07:55:00|4914.3|4902.3|4931.7|4919.7|4935.1|4923.1|4913.3|4901.3|62
1638777600000|2021-12-06 08:00:00|4932.5|4920.5|4935.6|4923.6|4936.1|4924.1|4926|4914|7
1638777900000|2021-12-06 08:05:00|4935.3|4923.3|4929.5|4917.5|4935.3|4923.3|4925.3|4913.3|0
1638778200000|2021-12-06 08:10:00|4929.2|4917.2|4931.8|4919.8|4931.8|4919.8|4927|4915|5
1638778500000|2021-12-06 08:15:00|4931.5|4919.5|4935.3|4923.3|4939.7|4927.7|4928.8|4916.8|68
1638778800000|2021-12-06 08:20:00|4935|4923|4943.6|4931.6|4949.7|4937.7|4933.8|4921.8|105
1638779100000|2021-12-06 08:25:00|4943.9|4931.9|4939.2|4927.2|4944.1|4932.1|4930.2|4918.2|11
1638779400000|2021-12-06 08:30:00|4939|4927|4933.2|4921.2|4939|4927|4931|4919|7
1638779700000|2021-12-06 08:35:00|4932.2|4920.2|4932.8|4920.8|4933.2|4921.2|4930.7|4918.7|0
1638780000000|2021-12-06 08:40:00|4932.1|4920.1|4918|4906|4936|4924|4918|4906|8
1638780300000|2021-12-06 08:45:00|4917.2|4905.2|4915.8|4903.8|4922.7|4910.7|4915.8|4903.8|6
1638780600000|2021-12-06 08:50:00|4916.1|4904.1|4913.2|4901.2|4916.1|4904.1|4907.1|4895.1|24
1638780900000|2021-12-06 08:55:00|4912.7|4900.7|4911.2|4899.2|4923.5|4911.5|4911.2|4899.2|3
1638781200000|2021-12-06 09:00:00|4910.9|4898.9|4915.9|4903.9|4918.2|4906.2|4908.6|4896.6|4
1638781500000|2021-12-06 09:05:00|4916.2|4904.2|4913.3|4901.3|4918.2|4906.2|4912.1|4900.1|7
1638781800000|2021-12-06 09:10:00|4913.6|4901.6|4926.1|4914.1|4926.7|4914.7|4913.6|4901.6|14
1638782100000|2021-12-06 09:15:00|4925.6|4913.6|4924.9|4912.9|4928.7|4916.7|4923.4|4911.4|3
1638782400000|2021-12-06 09:20:00|4926.3|4914.3|4919.9|4907.9|4926.5|4914.5|4919.9|4907.9|35
1638782700000|2021-12-06 09:25:00|4920.2|4908.2|4918.4|4906.4|4920.2|4908.2|4910.2|4898.2|80
1638783000000|2021-12-06 09:30:00|4918.2|4906.2|4915.8|4903.8|4919.2|4907.2|4914.2|4902.2|9
1638783300000|2021-12-06 09:35:00|4916.3|4904.3|4912.1|4900.1|4918.3|4906.3|4910|4898|57
1638783600000|2021-12-06 09:40:00|4911.8|4899.8|4906.4|4894.4|4915.6|4903.6|4904.9|4892.9|128
1638783900000|2021-12-06 09:45:00|4906.9|4894.9|4910.8|4898.8|4914|4902|4905.1|4892.5|134
1638784200000|2021-12-06 09:50:00|4911.3|4899.3|4904.8|4892.8|4911.3|4899.3|4902.1|4890.1|88
1638784500000|2021-12-06 09:55:00|4904.3|4892.3|4913.6|4901.6|4914.4|4902.4|4900.6|4887.9|174
1638844200000|2021-12-07 02:30:00|4943|4931|4968.3|4956.3|4968.3|4956.3|4935.4|4922.8|135
1638844500000|2021-12-07 02:35:00|4968.7|4956.7|4970.8|4958.8|4985.3|4973.3|4966.9|4954.9|126
1638844800000|2021-12-07 02:40:00|4971.3|4959.3|4974.7|4962.7|4977.2|4965.2|4967|4955|73
1638845100000|2021-12-07 02:45:00|4973.4|4961.4|4971|4959|4975|4963|4966.9|4954.9|51
1638845400000|2021-12-07 02:50:00|4971.3|4959.3|4971.5|4959.5|4976.2|4964.2|4967.4|4955.4|7
1638845700000|2021-12-07 02:55:00|4971.8|4959.8|4965.7|4953.7|4972.5|4960.5|4962|4950|6
1638846000000|2021-12-07 03:00:00|4966|4954|4974.6|4962.6|4975.9|4963.9|4964.9|4952.9|35
1638846300000|2021-12-07 03:05:00|4974.1|4962.1|4979.9|4967.9|4979.9|4967.9|4972.3|4960.3|50
1638846600000|2021-12-07 03:10:00|4980.1|4968.1|4991.5|4979.5|5001.9|4989.9|4979.3|4967.3|104
1638846900000|2021-12-07 03:15:00|4993|4981|4991.4|4979.4|5002.9|4990.9|4991|4979|17
1638847200000|2021-12-07 03:20:00|4991.7|4979.7|5002.9|4990.9|5006.9|4994.9|4988.9|4976.9|4
1638847500000|2021-12-07 03:25:00|5003.1|4991.1|5008.3|4996.3|5012.5|5000.5|5001.9|4987.8|14
1638847800000|2021-12-07 03:30:00|5007.8|4995.8|5007.1|4995.1|5009.1|4997.1|5005.6|4993.6|2
1638848100000|2021-12-07 03:35:00|5007.4|4995.4|5010.1|4998.1|5014.6|5002.6|5007.4|4995.4|13
1638848400000|2021-12-07 03:40:00|5009.5|4997.5|5009.9|4997.9|5010.4|4998.4|5002.6|4990.6|25
1638848700000|2021-12-07 03:45:00|5011.4|4999.4|5026.7|5014.7|5027|5015|5011.4|4999.4|66
1638849000000|2021-12-07 03:50:00|5027|5015|5030|5018|5035.1|5023.1|5023.9|5011.9|17
1638849300000|2021-12-07 03:55:00|5034.2|5022.2|5032.6|5020.6|5046.4|5034.4|5032.1|5020.1|21
1638849600000|2021-12-07 04:00:00|5035.6|5023.6|5035.5|5023.5|5037|5025|5030.8|5018.8|82
1638849900000|2021-12-07 04:05:00|5035.3|5023.3|5047.9|5035.9|5047.9|5035.9|5033.5|5020.5|63
1638850200000|2021-12-07 04:10:00|5047.7|5035.7|5039.2|5027.2|5048.6|5036.6|5036.7|5024.3|9
1638850500000|2021-12-07 04:15:00|5039.9|5027.9|5037.9|5025.9|5043.9|5031.9|5035.5|5023.5|27
1638850800000|2021-12-07 04:20:00|5037.6|5025.6|5037.3|5025.3|5039.6|5027.6|5035.3|5023.3|8
1638851100000|2021-12-07 04:25:00|5037.5|5025.5|5046.1|5034.1|5054.3|5042.3|5031.9|5019.9|118
1638858600000|2021-12-07 06:30:00|5021.1|5009.1|5018.5|5006.5|5028.9|5016.9|5015.4|5003.4|21
1638858900000|2021-12-07 06:35:00|5018.7|5006.7|5035.7|5023.7|5038.5|5026.5|5018.7|5006.7|13
1638859200000|2021-12-07 06:40:00|5036|5024|5033.2|5021.2|5038|5026|5027.2|5015.2|24
1638859500000|2021-12-07 06:45:00|5033.7|5021.7|5047.9|5035.9|5054.2|5042.2|5033.7|5021.7|37
1638859800000|2021-12-07 06:50:00|5048.1|5036.1|5038.6|5026.6|5051.1|5039.1|5038.1|5026.1|28
1638860100000|2021-12-07 06:55:00|5038.9|5026.9|5036.9|5024.9|5043.6|5031.6|5030.1|5018.1|36
1638860400000|2021-12-07 07:00:00|5037.4|5025.4|5038.6|5026.6|5040.1|5028.1|5033.6|5021.6|9
1638860700000|2021-12-07 07:05:00|5038.3|5026.3|5037.2|5025.2|5040.1|5028.1|5034.8|5022.8|19
1638861000000|2021-12-07 07:10:00|5037.4|5025.4|5039.2|5027.2|5039.7|5027.7|5033.6|5021.6|14
1638861300000|2021-12-07 07:15:00|5039.7|5027.7|5047.2|5035.2|5050.1|5038.1|5038.9|5026.9|36
1638861600000|2021-12-07 07:20:00|5047|5035|5046.7|5034.7|5048.9|5036.9|5044.7|5032.7|13
1638861900000|2021-12-07 07:25:00|5045.7|5033.7|5047.2|5035.2|5047.2|5035.2|5040.7|5028.7|1
1638862200000|2021-12-07 07:30:00|5046.9|5034.9|5044.9|5032.9|5048.9|5036.9|5043.6|5031.6|4
1638862500000|2021-12-07 07:35:00|5044.6|5032.6|5048.1|5036.1|5048.1|5036.1|5042.1|5030.1|0
1638862800000|2021-12-07 07:40:00|5047.4|5035.4|5050|5038|5050.3|5038.3|5043.1|5031.1|2
1638863100000|2021-12-07 07:45:00|5049.3|5037.3|5048.5|5036.5|5050|5038|5045.5|5033.5|2
1638863400000|2021-12-07 07:50:00|5049|5037|5058.5|5046.5|5060.5|5048.5|5049|5037|17
1638863700000|2021-12-07 07:55:00|5058.8|5046.8|5048.4|5036.4|5059.5|5047.5|5048.4|5036.4|4
1638864000000|2021-12-07 08:00:00|5048.2|5036.2|5048.4|5036.4|5049.4|5037.4|5045.2|5033.2|0
1638864300000|2021-12-07 08:05:00|5048.2|5036.2|5048.7|5036.7|5049.4|5037.4|5045.7|5033.7|2
1638864600000|2021-12-07 08:10:00|5048.9|5036.9|5049.6|5037.6|5049.6|5037.6|5047.7|5035.7|0
1638864900000|2021-12-07 08:15:00|5049.9|5037.9|5050.3|5038.3|5050.3|5038.3|5049.6|5037.6|0
1638865200000|2021-12-07 08:20:00|5050|5038|5056.2|5044.2|5056.2|5044.2|5049.6|5037.6|4
1638865500000|2021-12-07 08:25:00|5056|5044|5045.3|5033.3|5061.3|5049.3|5045.3|5032.8|9
1638865800000|2021-12-07 08:30:00|5044.8|5032.8|5057.3|5045.3|5057.3|5045.3|5042.8|5030.8|68
1638866100000|2021-12-07 08:35:00|5057.6|5045.6|5057.1|5045.1|5059.3|5047.3|5050.8|5038.8|1
1638866400000|2021-12-07 08:40:00|5057|5045|5054|5042|5057|5045|5051.3|5039.3|3
1638866700000|2021-12-07 08:45:00|5054.3|5042.3|5056.5|5044.5|5059.8|5047.8|5053.8|5041.8|1
1638867000000|2021-12-07 08:50:00|5056.7|5044.7|5052.2|5040.2|5062.6|5050.6|5052.2|5040.2|2
1638867300000|2021-12-07 08:55:00|5053.7|5041.7|5053.5|5041.5|5056.6|5044.6|5052.6|5040.6|77
1638867600000|2021-12-07 09:00:00|5054|5042|5044.4|5032.4|5054.3|5042.3|5044.4|5032.4|85
1638867900000|2021-12-07 09:05:00|5044.6|5032.6|5029.5|5017.5|5046.3|5034.3|5029.5|5017.5|17
1638868200000|2021-12-07 09:10:00|5029.2|5017.2|5039|5027|5039.2|5027.2|5028.5|5016.5|4
1638868500000|2021-12-07 09:15:00|5038|5026|5036.3|5024.3|5039.7|5027.7|5031.6|5019.6|1
1638868800000|2021-12-07 09:20:00|5037.3|5025.3|5047|5035|5048.5|5036.5|5037.3|5025.3|2
1638869100000|2021-12-07 09:25:00|5046.7|5034.7|5048.6|5036.6|5048.6|5036.6|5045|5033|8
1638869400000|2021-12-07 09:30:00|5048.5|5036.5|5047.6|5035.6|5049.7|5037.7|5047.1|5035.1|38
1638869700000|2021-12-07 09:35:00|5047.9|5035.9|5051.2|5039.2|5052.2|5040.2|5047.9|5035.9|20
1638870000000|2021-12-07 09:40:00|5052.2|5040.2|5064.9|5052.9|5065.1|5053.1|5051.1|5039.1|33
1638870300000|2021-12-07 09:45:00|5064.6|5052.6|5070.9|5058.9|5071.9|5059.9|5064.4|5052.4|14
1638870600000|2021-12-07 09:50:00|5071.5|5059.5|5074.9|5062.9|5077.9|5065.9|5071.5|5059.5|80
1638870900000|2021-12-07 09:55:00|5075.7|5063.7|5071.5|5059.5|5077.2|5065.2|5068.2|5056.2|128
1638930600000|2021-12-08 02:30:00|5008|4996|5020.9|5008.9|5021.7|5009.7|5000.9|4988.9|128
1638930900000|2021-12-08 02:35:00|5021.2|5009.2|5027.2|5015.2|5035.4|5023.4|5021.2|5005.6|110
1638931200000|2021-12-08 02:40:00|5027.9|5015.9|5025.1|5013.1|5030.2|5018.2|5018|5006|91
1638931500000|2021-12-08 02:45:00|5024.9|5012.9|5019.1|5007.1|5036.1|5024.1|5018.9|5006.9|72
1638931800000|2021-12-08 02:50:00|5018.9|5006.9|5021.1|5009.1|5024.7|5012.7|5017.8|5005.8|31
1638932100000|2021-12-08 02:55:00|5020.8|5008.8|5009.1|4997.1|5023.6|5011.6|5006.5|4994.5|73
1638932400000|2021-12-08 03:00:00|5008.4|4996.4|5005.2|4993.2|5020.8|5008.8|5003.4|4991.4|35
1638932700000|2021-12-08 03:05:00|5004.7|4992.7|5004.6|4992.6|5009.1|4997.1|5000.7|4988.7|43
1638933000000|2021-12-08 03:10:00|5004.9|4992.9|5011.1|4999.1|5011.1|4999.1|5004.4|4992.4|13
1638933300000|2021-12-08 03:15:00|5010.6|4998.6|5013|5001|5021.3|5009.3|5008.8|4996.8|100
1638933600000|2021-12-08 03:20:00|5013.3|5001.3|5014|5002|5015.7|5003.7|5007.3|4995.3|0
1638933900000|2021-12-08 03:25:00|5014.2|5002.2|5016.2|5004.2|5018|5006|5012.7|5000.7|1
1638934200000|2021-12-08 03:30:00|5015.7|5003.7|5020.7|5008.7|5025.2|5013.2|5013.9|5001.9|2
1638934500000|2021-12-08 03:35:00|5020.4|5008.4|5020.4|5008.4|5026.4|5014.4|5019.9|5007.9|14
1638934800000|2021-12-08 03:40:00|5020.9|5008.9|5018.1|5006.1|5021.4|5009.4|5016.3|5004.3|4
1638935100000|2021-12-08 03:45:00|5020.6|5008.6|5009|4997|5020.6|5008.6|5008.3|4996.3|10
1638935400000|2021-12-08 03:50:00|5009.3|4997.3|5010.1|4998.1|5014.8|5002.8|5009|4997|4
1638935700000|2021-12-08 03:55:00|5010.3|4998.3|5011.7|4999.7|5013|5001|5010|4998|0
1638936000000|2021-12-08 04:00:00|5012|5000|5011.9|4999.9|5015|5003|5011.5|4999.5|5
1638936300000|2021-12-08 04:05:00|5011.7|4999.7|5011.9|4999.9|5011.9|4999.9|5009.7|4997.7|1
1638936600000|2021-12-08 04:10:00|5011.7|4999.7|5012.1|5000.1|5013.9|5001.9|5010.4|4998.4|2
1638936900000|2021-12-08 04:15:00|5011.9|4999.9|5005.7|4993.7|5011.9|4999.9|5005.4|4993.4|4
1638937200000|2021-12-08 04:20:00|5005.4|4993.4|5001.3|4989.3|5006.4|4994.4|4999.8|4987.8|107
1638937500000|2021-12-08 04:25:00|5001.6|4989.6|5005.1|4989.1|5006.8|4994.8|5000.8|4988.8|2
1638945000000|2021-12-08 06:30:00|4964.1|4952.1|4966.9|4954.9|4974.1|4962.1|4957.6|4945.6|43
1638945300000|2021-12-08 06:35:00|4966.6|4954.6|4959.8|4947.8|4966.9|4954.9|4953.4|4941.4|23
1638945600000|2021-12-08 06:40:00|4959.3|4947.3|4958.3|4946.3|4960.1|4948.1|4951.8|4939.8|22
1638945900000|2021-12-08 06:45:00|4958.5|4946.5|4937.5|4925.5|4959|4947|4936|4924|38
1638946200000|2021-12-08 06:50:00|4937.3|4925.3|4945.3|4933.3|4946|4934|4935.8|4923.8|28
1638946500000|2021-12-08 06:55:00|4945.7|4933.7|4955|4943|4962.5|4950.5|4945|4933|7
1638946800000|2021-12-08 07:00:00|4954.7|4942.7|4951.8|4939.8|4958.2|4946.2|4951.8|4939.8|53
1638947100000|2021-12-08 07:05:00|4951.5|4939.5|4945.3|4933.3|4956.8|4944.8|4941.3|4929.3|25
1638947400000|2021-12-08 07:10:00|4945.8|4933.8|4946|4934|4946.3|4934.3|4933.5|4921.5|52
1638947700000|2021-12-08 07:15:00|4946.2|4934.2|4945|4933|4949.7|4937.7|4942.5|4930.5|12
1638948000000|2021-12-08 07:20:00|4944.7|4932.7|4953.7|4941.7|4954.2|4942.2|4942.4|4930.4|2
1638948300000|2021-12-08 07:25:00|4953.4|4941.4|4958.6|4946.6|4958.6|4946.6|4950.4|4938.4|4
1638948600000|2021-12-08 07:30:00|4958.3|4946.3|4955.3|4943.3|4960.6|4948.6|4950.3|4938.3|1
1638948900000|2021-12-08 07:35:00|4955.1|4943.1|4966.3|4954.3|4966.6|4954.6|4953.8|4941.8|67
1638949200000|2021-12-08 07:40:00|4966.8|4954.8|4968.9|4956.9|4970.6|4958.6|4966.1|4954.1|30
1638949500000|2021-12-08 07:45:00|4969.1|4957.1|4962.5|4950.5|4970.1|4958.1|4959.5|4947.5|21
1638949800000|2021-12-08 07:50:00|4962|4950|4967.5|4955.5|4967.5|4955.5|4962|4950|6
1638950100000|2021-12-08 07:55:00|4967.3|4955.3|4982.5|4970.5|4987.3|4975.3|4967.3|4955.3|56
1638950400000|2021-12-08 08:00:00|4982|4970|4985.7|4973.7|4985.7|4973.7|4980.3|4968.3|45
1638950700000|2021-12-08 08:05:00|4986.3|4974.3|4989.2|4977.2|4991|4979|4986.2|4974.2|15
1638951000000|2021-12-08 08:10:00|4988.7|4976.7|5006.2|4994.2|5008.9|4996.9|4985.7|4973.7|81
1638951300000|2021-12-08 08:15:00|5006.7|4994.7|4999.9|4987.9|5007|4995|4999.9|4987.9|22
1638951600000|2021-12-08 08:20:00|5000.4|4988.4|5002.1|4990.1|5004.9|4992.9|4993.6|4981.6|23
1638951900000|2021-12-08 08:25:00|5001.4|4989.4|5001.8|4989.8|5006.5|4994.5|4997.9|4985.9|6
1638952200000|2021-12-08 08:30:00|5001.6|4989.6|4991.3|4979.3|5001.8|4989.8|4987.1|4975.1|48
1638952500000|2021-12-08 08:35:00|4990.8|4978.8|4985.3|4973.3|4990.8|4978.8|4979.1|4967.1|13
1638952800000|2021-12-08 08:40:00|4985|4973|4986.5|4974.5|4989.8|4977.8|4984|4972|71
1638953100000|2021-12-08 08:45:00|4987|4975|4988|4976|4989.8|4977.8|4986.5|4974.5|7
1638953400000|2021-12-08 08:50:00|4987.7|4975.7|4998.5|4986.5|4999.2|4987.2|4987.7|4975.7|4
1638953700000|2021-12-08 08:55:00|4999.2|4987.2|4993.4|4981.4|5001.7|4989.7|4992.7|4980.7|16
1638954000000|2021-12-08 09:00:00|4991.9|4979.9|4998.6|4986.6|4998.6|4986.6|4991.9|4979.9|15
1638954300000|2021-12-08 09:05:00|4998.1|4986.1|5003.4|4991.4|5003.6|4991.6|4997.1|4985.1|4
1638954600000|2021-12-08 09:10:00|5002.9|4990.9|5015.6|5003.6|5015.8|5003.8|5002.9|4990.9|26
1638954900000|2021-12-08 09:15:00|5016.5|5004.5|5006.3|4994.3|5016.8|5004.8|5005.8|4993.8|5
1638955200000|2021-12-08 09:20:00|5006.8|4994.8|5009.3|4997.3|5014.3|5002.3|5005.8|4993.8|1
1638955500000|2021-12-08 09:25:00|5009.5|4997.5|4988|4976|5011.3|4999.3|4986.7|4974.7|87
1638955800000|2021-12-08 09:30:00|4988.2|4976.2|4977.7|4965.7|4988.2|4976.2|4972.7|4960.7|71
1638956100000|2021-12-08 09:35:00|4978.2|4966.2|4976.7|4964.7|4983.2|4971.2|4972.7|4960.7|1
1638956400000|2021-12-08 09:40:00|4977|4965|4974.4|4962.4|4977.2|4965.2|4972.2|4960.2|31
1638956700000|2021-12-08 09:45:00|4974.2|4962.2|4977.9|4965.9|4981.6|4969.6|4972.9|4960.9|70
1638957000000|2021-12-08 09:50:00|4977.6|4965.6|4987.3|4975.3|4989.6|4977.6|4977.6|4965.6|96
1638957300000|2021-12-08 09:55:00|4989.7|4977.7|4985.5|4973.5|4990.9|4978.9|4980.8|4968.8|140
1639017000000|2021-12-09 02:30:00|4979.9|4967.9|5019.8|5007.8|5020.3|5008.3|4974.8|4962.8|23
1639017300000|2021-12-09 02:35:00|5018.6|5006.6|5015|5003|5023.3|5011.3|5011.6|4999.6|12
1639017600000|2021-12-09 02:40:00|5014.8|5002.8|5007.8|4995.8|5018.3|5006.3|5002.5|4990.5|0
1639017900000|2021-12-09 02:45:00|5007.5|4995.5|5010.2|4998.2|5014.2|5002.2|5007.3|4995.3|0
1639018200000|2021-12-09 02:50:00|5011|4999|5031|5019|5033.7|5021.7|5011|4999|19
1639018500000|2021-12-09 02:55:00|5031.7|5019.7|5033.7|5021.7|5042.2|5030.2|5028.9|5016.9|12
1639018800000|2021-12-09 03:00:00|5033.4|5021.4|5027.9|5015.9|5035.2|5023.2|5024.4|5012.4|8
1639019100000|2021-12-09 03:05:00|5028.2|5016.2|5019.6|5007.6|5036.9|5024.9|5018.1|5006.1|10
1639019400000|2021-12-09 03:10:00|5018.1|5006.1|5025.6|5013.6|5025.6|5013.6|5012.9|5000.9|14
1639019700000|2021-12-09 03:15:00|5025.1|5013.1|5022.3|5010.3|5033.8|5021.8|5020.6|5008.6|6
1639020000000|2021-12-09 03:20:00|5022.6|5010.6|5018.5|5006.5|5025.3|5013.3|5016.6|5004.6|12
1639020300000|2021-12-09 03:25:00|5019.5|5007.5|5028.5|5016.5|5029.5|5017.5|5017|5005|1
1639020600000|2021-12-09 03:30:00|5027.5|5015.5|5031.5|5019.5|5033.7|5021.7|5027.5|5015.5|2
1639020900000|2021-12-09 03:35:00|5030.5|5018.5|5022.2|5010.2|5030.5|5018.5|5022.2|5010.2|0
1639021200000|2021-12-09 03:40:00|5022.4|5010.4|5029.4|5017.4|5030.9|5018.9|5020.7|5008.7|0
1639021500000|2021-12-09 03:45:00|5028.9|5016.9|5028.6|5016.6|5029.9|5017.9|5025.9|5013.9|0
1639021800000|2021-12-09 03:50:00|5029.1|5017.1|5028.9|5016.9|5030.9|5018.9|5024.9|5012.9|1
1639022100000|2021-12-09 03:55:00|5028.6|5016.6|5022.1|5010.1|5030.6|5018.6|5021.3|5009.3|0
1639022400000|2021-12-09 04:00:00|5021.8|5009.8|5021.8|5009.8|5025.8|5013.8|5021|5009|1
1639022700000|2021-12-09 04:05:00|5021.3|5009.3|5027.8|5015.8|5028.8|5016.8|5021.3|5009.3|0
1639023000000|2021-12-09 04:10:00|5027.3|5015.3|5038.5|5026.5|5039|5027|5023.5|5011.5|11
1639023300000|2021-12-09 04:15:00|5038.2|5026.2|5035|5023|5048.5|5036.5|5029.2|5017.2|2
1639023600000|2021-12-09 04:20:00|5035.7|5023.7|5032.7|5020.7|5035.7|5023.7|5029.2|5017.2|1
1639023900000|2021-12-09 04:25:00|5031.7|5019.7|5022.4|5006.4|5032.7|5020.7|5016.9|5004.6|38
1639031400000|2021-12-09 06:30:00|4971.4|4955.4|4960.4|4948.4|4971.4|4957.7|4956.2|4944.2|224
1639031700000|2021-12-09 06:35:00|4960.6|4948.6|4970.4|4958.4|4976.9|4964.9|4959.4|4947.4|78
1639032000000|2021-12-09 06:40:00|4971.1|4959.1|4967.3|4955.3|4980.4|4968.4|4962.3|4950.3|43
1639032300000|2021-12-09 06:45:00|4967.1|4955.1|4961.8|4949.8|4976.6|4964.6|4961.8|4949.8|1
1639032600000|2021-12-09 06:50:00|4962.3|4950.3|4964.5|4952.5|4967.8|4955.8|4962.3|4950.3|3
1639032900000|2021-12-09 06:55:00|4965.3|4953.3|4963|4951|4967.5|4955.5|4956.5|4944.5|0
1639033200000|2021-12-09 07:00:00|4962.8|4950.8|4963|4951|4963.8|4951.8|4953.7|4941.7|7
1639033500000|2021-12-09 07:05:00|4963.7|4951.7|4949.7|4937.7|4963.7|4951.7|4946.2|4934.2|6
1639033800000|2021-12-09 07:10:00|4947.7|4935.7|4938.4|4926.4|4949.7|4937.7|4937.7|4925.7|96
1639034100000|2021-12-09 07:15:00|4938.7|4926.7|4943.4|4931.4|4945.4|4933.4|4937.7|4925.7|0
1639034400000|2021-12-09 07:20:00|4943.6|4931.6|4941.1|4929.1|4949.9|4937.9|4940.4|4928.4|2
1639034700000|2021-12-09 07:25:00|4941.6|4929.6|4941.3|4929.3|4942.4|4930.4|4940.3|4928.3|1
1639035000000|2021-12-09 07:30:00|4940.8|4928.8|4938.8|4926.8|4940.8|4928.8|4935.6|4923.6|11
1639035300000|2021-12-09 07:35:00|4938.5|4926.5|4949.8|4937.8|4950.5|4938.5|4935.5|4923.5|51
1639035600000|2021-12-09 07:40:00|4948|4936|4956.5|4944.5|4957|4945|4947.5|4935.5|11
1639035900000|2021-12-09 07:45:00|4957.5|4945.5|4952|4940|4961.2|4949.2|4950.2|4938.2|3
1639036200000|2021-12-09 07:50:00|4951.2|4939.2|4942.9|4930.9|4951.2|4939.2|4938.5|4926.5|3
1639036500000|2021-12-09 07:55:00|4942.7|4930.7|4928.9|4916.9|4943.4|4931.4|4928.2|4916.2|51
1639036800000|2021-12-09 08:00:00|4929.6|4917.6|4935.6|4923.6|4935.6|4923.6|4924.6|4912.6|37
1639037100000|2021-12-09 08:05:00|4936.4|4924.4|4928.8|4916.8|4938.6|4926.6|4927.8|4915.8|16
1639037400000|2021-12-09 08:10:00|4928.6|4916.6|4920.1|4908.1|4928.6|4916.6|4915.3|4903.3|118
1639037700000|2021-12-09 08:15:00|4920.6|4908.6|4915.8|4903.8|4921.8|4909.8|4915.8|4903.8|2
1639038000000|2021-12-09 08:20:00|4915.5|4903.5|4917|4905|4925|4913|4915.3|4903.3|3
1639038300000|2021-12-09 08:25:00|4916.5|4904.5|4920|4908|4924|4912|4904.5|4892.5|25
1639038600000|2021-12-09 08:30:00|4921|4909|4922.9|4910.9|4932.5|4920.5|4917.7|4905.7|9
1639038900000|2021-12-09 08:35:00|4922.7|4910.7|4921.9|4909.9|4923.9|4911.9|4916.9|4904.9|6
1639039200000|2021-12-09 08:40:00|4922.2|4910.2|4917.9|4905.9|4922.4|4910.4|4917.1|4905.1|3
1639039500000|2021-12-09 08:45:00|4917.1|4905.1|4924.1|4912.1|4924.1|4912.1|4917.1|4905.1|0
1639039800000|2021-12-09 08:50:00|4924.3|4912.3|4921.6|4909.6|4928.1|4916.1|4918.1|4906.1|6
1639040100000|2021-12-09 08:55:00|4921.8|4909.8|4906.8|4894.8|4922.1|4910.1|4896.3|4884.3|123
1639040400000|2021-12-09 09:00:00|4907|4895|4906.5|4894.5|4913.8|4901.8|4902.5|4890.5|137
1639040700000|2021-12-09 09:05:00|4906|4894|4908|4896|4909.5|4897.5|4904.7|4892.7|364
1639041000000|2021-12-09 09:10:00|4907.5|4895.5|4908.4|4896.4|4914.5|4902.5|4906|4894|64
1639041300000|2021-12-09 09:15:00|4909.2|4897.2|4906.7|4894.7|4913.4|4901.4|4905.9|4893.9|5
1639041600000|2021-12-09 09:20:00|4906.4|4894.4|4905.9|4893.9|4906.9|4894.9|4903.6|4891.6|42
1639041900000|2021-12-09 09:25:00|4905.6|4893.6|4905.1|4893.1|4906.9|4894.9|4903.6|4891.6|41
1639042200000|2021-12-09 09:30:00|4904.1|4892.1|4907.3|4895.3|4907.3|4895.3|4902.8|4890.8|45
1639042500000|2021-12-09 09:35:00|4907.6|4895.6|4908|4896|4913.6|4901.6|4906.6|4894.6|28
1639042800000|2021-12-09 09:40:00|4907.8|4895.8|4910.5|4898.5|4912.5|4900.5|4907.8|4895.8|45
1639043100000|2021-12-09 09:45:00|4909.8|4897.8|4914.7|4902.7|4918.3|4906.3|4909|4897|24
1639043400000|2021-12-09 09:50:00|4915|4903|4920.2|4908.2|4928.2|4916.2|4908.2|4896.2|48
1639043700000|2021-12-09 09:55:00|4918.5|4906.5|4906.4|4894.4|4918.5|4906.5|4906.4|4894.4|157
1639103400000|2021-12-10 02:30:00|4912.5|4900.5|4923.5|4911.5|4930.7|4918.7|4905.5|4893.5|74
1639103700000|2021-12-10 02:35:00|4923|4911|4913.7|4901.7|4926.2|4914.2|4910.9|4898.9|40
1639104000000|2021-12-10 02:40:00|4913.4|4901.4|4917.2|4905.2|4921.7|4909.7|4903.4|4891.4|9
1639104300000|2021-12-10 02:45:00|4917.9|4905.9|4928.6|4916.6|4933.4|4921.4|4916.2|4904.2|2
1639104600000|2021-12-10 02:50:00|4929.1|4917.1|4918.5|4906.5|4930.8|4918.8|4917.7|4905.7|0
1639104900000|2021-12-10 02:55:00|4919|4907|4915.2|4903.2|4923.5|4911.5|4913.1|4901.1|9
1639105200000|2021-12-10 03:00:00|4914.7|4902.7|4928.3|4916.3|4930.3|4918.3|4914|4902|13
1639105500000|2021-12-10 03:05:00|4928.5|4916.5|4930.3|4918.3|4932|4920|4926.3|4914.3|0
1639105800000|2021-12-10 03:10:00|4930|4918|4940.5|4928.5|4942.8|4930.8|4929.8|4917.8|5
1639106100000|2021-12-10 03:15:00|4941.3|4929.3|4940.6|4928.6|4941.7|4929.7|4938.9|4926.9|23
1639106400000|2021-12-10 03:20:00|4940.9|4928.9|4951.5|4939.5|4952.8|4940.8|4940.1|4928.1|31
1639106700000|2021-12-10 03:25:00|4952.1|4940.1|4958|4946|4963.2|4951.2|4952.1|4940.1|38
1639107000000|2021-12-10 03:30:00|4958.5|4946.5|4957.7|4945.7|4960.5|4948.5|4957.7|4945.7|1
1639107300000|2021-12-10 03:35:00|4956.1|4944.1|4954.4|4942.4|4956.1|4944.1|4953.9|4941.9|3
1639107600000|2021-12-10 03:40:00|4951.1|4939.1|4953.6|4941.6|4953.6|4941.6|4944.6|4932.6|3
1639107900000|2021-12-10 03:45:00|4954.1|4942.1|4950.1|4938.1|4954.1|4942.1|4945.9|4933.9|0
1639108200000|2021-12-10 03:50:00|4949.6|4937.6|4954.3|4942.3|4955.8|4943.8|4948.1|4936.1|1
1639108500000|2021-12-10 03:55:00|4954.1|4942.1|4946.7|4934.7|4954.8|4942.8|4946|4934|0
1639108800000|2021-12-10 04:00:00|4947|4935|4940|4928|4947|4935|4937.7|4925.7|0
1639109100000|2021-12-10 04:05:00|4939.7|4927.7|4944.4|4932.4|4944.4|4932.4|4939|4927|0
1639109400000|2021-12-10 04:10:00|4943.7|4931.7|4940.9|4928.9|4946|4934|4939.9|4927.9|2
1639109700000|2021-12-10 04:15:00|4940.7|4928.7|4939.1|4927.1|4940.9|4928.9|4939.1|4927.1|0
1639110000000|2021-12-10 04:20:00|4939.4|4927.4|4935.6|4923.6|4942.6|4930.6|4935.6|4923.6|4
1639110300000|2021-12-10 04:25:00|4935.3|4923.3|4895|4883|4935.3|4923.3|4891.9|4875.9|44
1639117800000|2021-12-10 06:30:00|4857.6|4841.6|4860.8|4848.8|4867.2|4855.2|4850.1|4833.9|122
1639118100000|2021-12-10 06:35:00|4859.5|4847.5|4870.4|4858.4|4871.9|4859.9|4858.4|4846.4|16
1639118400000|2021-12-10 06:40:00|4870.9|4858.9|4878.3|4866.3|4879.4|4867.4|4870.9|4858.9|8
1639118700000|2021-12-10 06:45:00|4878.6|4866.6|4868.5|4856.5|4882.4|4870.4|4864.8|4852.8|24
1639119000000|2021-12-10 06:50:00|4871|4859|4861.2|4849.2|4871|4859|4859.9|4847.9|29
1639119300000|2021-12-10 06:55:00|4861.7|4849.7|4863.2|4851.2|4869|4857|4859.7|4847.7|15
1639119600000|2021-12-10 07:00:00|4862.9|4850.9|4864.7|4852.7|4867.9|4855.9|4861.4|4849.4|3
1639119900000|2021-12-10 07:05:00|4863.6|4851.6|4876.9|4864.9|4878.7|4866.7|4862.4|4850.4|17
1639120200000|2021-12-10 07:10:00|4877.9|4865.9|4884.4|4872.4|4887.4|4875.4|4877.9|4865.9|9
1639120500000|2021-12-10 07:15:00|4884.6|4872.6|4891.3|4879.3|4892.4|4880.4|4884.2|4872.2|4
1639120800000|2021-12-10 07:20:00|4890.8|4878.8|4886.5|4874.5|4890.8|4878.8|4882.7|4870.7|37
1639121100000|2021-12-10 07:25:00|4887|4875|4908.9|4896.9|4909.5|4897.5|4886.5|4874.5|51
1639121400000|2021-12-10 07:30:00|4909.2|4897.2|4929.4|4917.4|4929.4|4917.4|4907.7|4895.7|71
1639121700000|2021-12-10 07:35:00|4929.6|4917.6|4944.4|4932.4|4944.4|4932.4|4925.8|4913.8|114
1639122000000|2021-12-10 07:40:00|4944.7|4932.7|4930.3|4918.3|4946.4|4934.4|4929.1|4917.1|34
1639122300000|2021-12-10 07:45:00|4930.6|4918.6|4921.1|4909.1|4930.6|4918.6|4918.6|4906.6|16
1639122600000|2021-12-10 07:50:00|4921.4|4909.4|4925.2|4913.2|4930.3|4918.3|4919.9|4907.9|31
1639122900000|2021-12-10 07:55:00|4924.7|4912.7|4922.1|4910.1|4926.2|4914.2|4920.1|4908.1|0
1639123200000|2021-12-10 08:00:00|4922.6|4910.6|4925.6|4913.6|4929.7|4917.7|4922.1|4910.1|32
1639123500000|2021-12-10 08:05:00|4924.9|4912.9|4931.3|4919.3|4932.2|4920.2|4924.9|4912.9|36
1639123800000|2021-12-10 08:10:00|4931.6|4919.6|4926.5|4914.5|4934.1|4922.1|4926.5|4914.5|31
1639124100000|2021-12-10 08:15:00|4927.3|4915.3|4928.3|4916.3|4932|4920|4925.9|4913.9|16
1639124400000|2021-12-10 08:20:00|4927.7|4915.7|4911.4|4899.4|4927.7|4915.7|4906.6|4894.6|42
1639124700000|2021-12-10 08:25:00|4911.9|4899.9|4910.4|4898.4|4917.9|4905.9|4907.1|4895.1|5
1639125000000|2021-12-10 08:30:00|4910.8|4898.8|4921.9|4909.9|4924.2|4912.2|4910.8|4898.8|12
1639125300000|2021-12-10 08:35:00|4922.6|4910.6|4931.7|4919.7|4933.4|4921.4|4921.4|4909.4|77
1639125600000|2021-12-10 08:40:00|4931.9|4919.9|4938.4|4926.4|4939|4927|4931.9|4919.9|21
1639125900000|2021-12-10 08:45:00|4937.9|4925.9|4934.4|4922.4|4941.4|4929.4|4932.4|4920.4|24
1639126200000|2021-12-10 08:50:00|4934.9|4922.9|4932.2|4920.2|4936.1|4924.1|4928.1|4916.1|0
1639126500000|2021-12-10 08:55:00|4930.7|4918.7|4913.6|4901.6|4934.3|4922.3|4913.6|4901.6|1
1639126800000|2021-12-10 09:00:00|4913.3|4901.3|4901.2|4889.2|4915.4|4903.4|4898.2|4886.2|16
1639127100000|2021-12-10 09:05:00|4901.7|4889.7|4909.7|4897.7|4915.4|4903.4|4901.2|4889.2|1
1639127400000|2021-12-10 09:10:00|4908.9|4896.9|4911.4|4899.4|4914.4|4902.4|4905.7|4893.7|0
1639127700000|2021-12-10 09:15:00|4911.6|4899.6|4904.9|4892.9|4911.9|4899.9|4901.4|4889.4|3
1639128000000|2021-12-10 09:20:00|4904.4|4892.4|4900.8|4888.8|4904.4|4892.4|4896.8|4884.8|28
1639128300000|2021-12-10 09:25:00|4901.1|4889.1|4891.5|4879.5|4901.1|4889.1|4890|4878|44
1639128600000|2021-12-10 09:30:00|4891|4879|4897|4885|4901.3|4889.3|4888.5|4876.5|7
1639128900000|2021-12-10 09:35:00|4899.2|4887.2|4906.2|4894.2|4912.2|4900.2|4899.2|4887.2|23
1639129200000|2021-12-10 09:40:00|4906|4894|4911.1|4899.1|4911.1|4899.1|4906|4894|12
1639129500000|2021-12-10 09:45:00|4911.3|4899.3|4908.3|4896.3|4912|4900|4906.5|4894.5|40
1639129800000|2021-12-10 09:50:00|4908.2|4896.2|4922.2|4910.2|4927.1|4915.1|4907.7|4895.7|93
1639130100000|2021-12-10 09:55:00|4921.9|4909.9|4920.6|4908.6|4922.7|4910.7|4916.5|4903.7|55
1639362600000|2021-12-13 02:30:00|4821.8|4809.8|4858.5|4846.5|4861.3|4849.3|4819.4|4805.9|61
1639362900000|2021-12-13 02:35:00|4860|4848|4858.5|4846.5|4867.2|4854.3|4855.3|4843.3|175
1639363200000|2021-12-13 02:40:00|4858.1|4846.1|4860.3|4848.3|4867.6|4855.6|4857.2|4845.2|72
1639363500000|2021-12-13 02:45:00|4860.2|4848.2|4864.9|4852.9|4866.6|4854.6|4860.2|4848.2|16
1639363800000|2021-12-13 02:50:00|4865.1|4853.1|4855.7|4843.7|4871.1|4859.1|4850.9|4838.9|23
1639364100000|2021-12-13 02:55:00|4855.2|4843.2|4856.6|4844.6|4857|4845|4850.8|4838.8|4
1639364400000|2021-12-13 03:00:00|4857|4845|4848.4|4836.4|4857.5|4845.5|4846|4834|4
1639364700000|2021-12-13 03:05:00|4848.1|4836.1|4850.9|4838.9|4857.1|4845.1|4848.1|4836.1|7
1639365000000|2021-12-13 03:10:00|4850.4|4838.4|4852.7|4840.7|4858|4846|4850.4|4838.4|1
1639365300000|2021-12-13 03:15:00|4853|4841|4873.3|4861.3|4873.3|4861.3|4852.7|4840.7|50
1639365600000|2021-12-13 03:20:00|4873.8|4861.8|4886.2|4874.2|4896.4|4884.4|4871.7|4859.7|113
1639365900000|2021-12-13 03:25:00|4885.9|4873.9|4881.7|4869.7|4891.8|4879.8|4878.1|4866.1|39
1639366200000|2021-12-13 03:30:00|4882.7|4870.7|4908.4|4896.4|4908.6|4896.6|4881.7|4869.7|93
1639366500000|2021-12-13 03:35:00|4908.1|4896.1|4896.8|4884.8|4909.9|4897.9|4895.7|4883.7|16
1639366800000|2021-12-13 03:40:00|4895.6|4883.6|4903|4891|4903.5|4891.5|4894.8|4880.4|70
1639367100000|2021-12-13 03:45:00|4903.3|4891.3|4910.3|4898.3|4912.8|4900.8|4898.9|4886.9|14
1639367400000|2021-12-13 03:50:00|4910.5|4898.5|4908.7|4896.7|4913.5|4901.5|4902.8|4890.8|21
1639367700000|2021-12-13 03:55:00|4908.5|4896.5|4909.3|4897.3|4913.9|4901.9|4904|4892|41
1639368000000|2021-12-13 04:00:00|4909.8|4897.8|4925.5|4913.5|4927.5|4913.9|4908.2|4896.2|41
1639368300000|2021-12-13 04:05:00|4926.5|4914.5|4927.6|4915.6|4931.4|4919.4|4923.4|4911.4|16
1639368600000|2021-12-13 04:10:00|4927.4|4915.4|4925.6|4913.6|4932.6|4920.6|4925.6|4913.6|26
1639368900000|2021-12-13 04:15:00|4926.1|4914.1|4931|4919|4936.5|4924.5|4923.5|4911.5|16
1639369200000|2021-12-13 04:20:00|4931.5|4919.5|4922.4|4910.4|4934.6|4922.6|4922.4|4910.4|3
1639369500000|2021-12-13 04:25:00|4920.2|4908.2|4926.4|4914.4|4929.8|4917.8|4919|4907|5
1639377000000|2021-12-13 06:30:00|4876.2|4864.2|4892.5|4880.5|4893.5|4881.5|4876|4863.5|186
1639377300000|2021-12-13 06:35:00|4892.3|4880.3|4891.3|4879.3|4898.9|4886.9|4886.1|4874.1|33
1639377600000|2021-12-13 06:40:00|4893|4881|4901.4|4889.4|4901.9|4889.9|4893|4881|19
1639377900000|2021-12-13 06:45:00|4902.2|4890.2|4902.9|4890.9|4907.2|4895.2|4901.4|4889.4|71
1639378200000|2021-12-13 06:50:00|4901.9|4889.9|4902.5|4890.5|4905.9|4893.9|4898.4|4886.4|42
1639378500000|2021-12-13 06:55:00|4902.3|4890.3|4898.1|4886.1|4902.3|4890.3|4897.1|4885.1|61
1639378800000|2021-12-13 07:00:00|4897.9|4885.9|4896.5|4884.5|4899.6|4887.6|4896.3|4884.3|33
1639379100000|2021-12-13 07:05:00|4897|4885|4910.4|4898.4|4915.6|4903.6|4896.5|4884.5|101
1639379400000|2021-12-13 07:10:00|4910.6|4898.6|4911.7|4899.7|4912.9|4900.9|4906.4|4894.4|9
1639379700000|2021-12-13 07:15:00|4911.9|4899.9|4901.7|4889.7|4915|4903|4900.4|4888.4|3
1639380000000|2021-12-13 07:20:00|4902.2|4890.2|4903.5|4891.5|4903.9|4891.9|4901.2|4889.2|2
1639380300000|2021-12-13 07:25:00|4903.7|4891.7|4896|4884|4908.4|4896.4|4892|4880|24
1639380600000|2021-12-13 07:30:00|4895.5|4883.5|4881|4869|4896|4884|4880.5|4868.5|13
1639380900000|2021-12-13 07:35:00|4881.7|4869.7|4887.1|4875.1|4887.9|4875.9|4881|4869|7
1639381200000|2021-12-13 07:40:00|4887.4|4875.4|4895.1|4883.1|4897.9|4885.9|4887.4|4875.4|12
1639381500000|2021-12-13 07:45:00|4896.7|4884.7|4901.2|4889.2|4902|4890|4894.1|4882.1|19
1639381800000|2021-12-13 07:50:00|4900.7|4888.7|4882.2|4870.2|4902|4890|4880.2|4868.2|38
1639382100000|2021-12-13 07:55:00|4881.5|4869.5|4862.7|4850.7|4882.5|4870.5|4860.5|4848.5|52
1639382400000|2021-12-13 08:00:00|4863|4851|4873|4861|4873|4861|4863|4851|12
1639382700000|2021-12-13 08:05:00|4873.1|4861.1|4870.4|4858.4|4878.5|4866.5|4870.1|4858.1|10
1639383000000|2021-12-13 08:10:00|4870.7|4858.7|4875|4863|4877.8|4864.5|4868.6|4856.6|4
1639383300000|2021-12-13 08:15:00|4878.9|4866.9|4872.4|4860.4|4882.2|4870.2|4871.2|4859.2|22
1639383600000|2021-12-13 08:20:00|4872.2|4860.2|4875.7|4863.7|4876|4864|4871.9|4859.9|2
1639383900000|2021-12-13 08:25:00|4875.2|4863.2|4875.3|4863.3|4889.1|4877.1|4875.2|4863.2|9
1639384200000|2021-12-13 08:30:00|4875.6|4863.6|4876.6|4864.6|4886.1|4874.1|4873.1|4861.1|18
1639384500000|2021-12-13 08:35:00|4877.6|4865.6|4885.7|4873.7|4886.6|4874.6|4877.1|4865.1|5
1639384800000|2021-12-13 08:40:00|4885.5|4873.5|4886.2|4874.2|4887.2|4875.2|4884.2|4872.2|0
1639385100000|2021-12-13 08:45:00|4887.7|4875.7|4898.6|4886.6|4899|4887|4887.7|4875.7|5
1639385400000|2021-12-13 08:50:00|4899.6|4887.6|4922.1|4910.1|4926.3|4914.3|4898.6|4886.6|18
1639385700000|2021-12-13 08:55:00|4922.3|4910.3|4931.4|4919.4|4931.4|4919.4|4921.4|4909.4|10
1639386000000|2021-12-13 09:00:00|4931.1|4919.1|4926.1|4914.1|4938.5|4926.5|4921.6|4909.6|95
1639386300000|2021-12-13 09:05:00|4926.3|4914.3|4914.9|4902.9|4927.8|4915.8|4911.9|4899.9|27
1639386600000|2021-12-13 09:10:00|4915.2|4903.2|4909.8|4897.8|4923.3|4911.3|4907|4895|131
1639386900000|2021-12-13 09:15:00|4910.3|4898.3|4914.1|4902.1|4916.8|4904.8|4910.3|4898.3|1
1639387200000|2021-12-13 09:20:00|4914.3|4902.3|4919.8|4907.8|4928.3|4916.3|4914.3|4902.3|3
1639387500000|2021-12-13 09:25:00|4920|4908|4911.3|4899.3|4921|4909|4910.8|4898.8|13
1639387800000|2021-12-13 09:30:00|4911.1|4899.1|4909.3|4897.3|4919.3|4907.3|4908.7|4896.7|22
1639388100000|2021-12-13 09:35:00|4909.7|4897.7|4907|4895|4911.7|4899.7|4903.9|4891.9|34
1639388400000|2021-12-13 09:40:00|4906.7|4894.7|4890.8|4878.8|4906.7|4894.7|4889.8|4877.8|38
1639388700000|2021-12-13 09:45:00|4891.1|4879.1|4898.4|4886.4|4899.5|4887.5|4890.3|4878.3|37
1639389000000|2021-12-13 09:50:00|4898.1|4886.1|4899.5|4887.5|4900.2|4888.2|4893.9|4881.9|29
1639389300000|2021-12-13 09:55:00|4898.7|4886.7|4884.7|4872.7|4899.4|4887.4|4884.5|4872.5|270
1639449000000|2021-12-14 02:30:00|4842.3|4830.3|4842.4|4830.4|4848.4|4836.4|4830.9|4818.9|43
1639449300000|2021-12-14 02:35:00|4842.9|4830.9|4828.4|4816.4|4853.1|4841.1|4826.4|4814.4|33
1639449600000|2021-12-14 02:40:00|4828|4816|4828.7|4816.7|4839.9|4827.9|4826.5|4814.5|27
1639449900000|2021-12-14 02:45:00|4828.3|4816.3|4822.3|4810.3|4830|4818|4820.2|4808.2|30
1639450200000|2021-12-14 02:50:00|4822.8|4810.8|4812.1|4800.1|4825|4813|4808.3|4793.3|51
1639450500000|2021-12-14 02:55:00|4812.8|4800.8|4814.6|4802.6|4829.9|4817.9|4811.6|4799.6|19
1639450800000|2021-12-14 03:00:00|4815.1|4803.1|4827.9|4815.9|4829.9|4817.9|4812.9|4800.9|0
1639451100000|2021-12-14 03:05:00|4828.4|4816.4|4836.5|4824.5|4838.2|4826.2|4826.9|4814.9|0
1639451400000|2021-12-14 03:10:00|4837|4825|4841.7|4829.7|4842|4830|4829.9|4817.9|18
1639451700000|2021-12-14 03:15:00|4841.4|4829.4|4833.1|4821.1|4841.4|4829.4|4832.6|4820.6|23
1639452000000|2021-12-14 03:20:00|4833.6|4821.6|4846.3|4834.3|4848.1|4836.1|4833.6|4821.6|17
1639452300000|2021-12-14 03:25:00|4845.3|4833.3|4858.9|4846.9|4859.6|4847.6|4844.3|4832.3|26
1639452600000|2021-12-14 03:30:00|4859.7|4847.7|4856|4844|4862.4|4850.4|4849.4|4837.4|51
1639452900000|2021-12-14 03:35:00|4856.7|4844.7|4847.7|4835.7|4859.9|4847.9|4843.2|4831.2|41
1639453200000|2021-12-14 03:40:00|4846.7|4834.7|4847.6|4835.6|4850.1|4838.1|4845.2|4833.2|11
1639453500000|2021-12-14 03:45:00|4847.1|4835.1|4837.8|4825.8|4847.1|4835.1|4837.3|4825.3|2
1639453800000|2021-12-14 03:50:00|4838.1|4826.1|4833.4|4821.4|4838.9|4826.9|4830.8|4818.8|14
1639454100000|2021-12-14 03:55:00|4833.9|4821.9|4833.1|4821.1|4836.7|4824.7|4832.4|4820.4|30
1639454400000|2021-12-14 04:00:00|4832.7|4820.7|4828|4816|4832.7|4820.7|4823.7|4811.7|65
1639454700000|2021-12-14 04:05:00|4827.9|4815.9|4833.5|4821.5|4833.7|4821.7|4825.5|4813.5|22
1639455000000|2021-12-14 04:10:00|4833.3|4821.3|4822.5|4810.5|4833.8|4821.8|4822.3|4810.3|9
1639455300000|2021-12-14 04:15:00|4822.1|4810.1|4821.4|4809.4|4822.3|4810.3|4818.3|4806.3|49
1639455600000|2021-12-14 04:20:00|4820.9|4808.9|4823.2|4811.2|4826.4|4814.4|4820.7|4808.7|7
1639455900000|2021-12-14 04:25:00|4822.1|4810.1|4823.2|4811.2|4824|4812|4818.2|4806.2|53
1639463400000|2021-12-14 06:30:00|4820.6|4808.6|4827.9|4815.9|4832.8|4820.8|4819.6|4807.6|1
1639463700000|2021-12-14 06:35:00|4827.8|4815.8|4799.9|4787.9|4827.8|4815.8|4797.9|4785.9|70
1639464000000|2021-12-14 06:40:00|4799.1|4787.1|4793.1|4781.1|4799.1|4787.1|4786.5|4774.5|63
1639464300000|2021-12-14 06:45:00|4792.7|4780.7|4807.2|4795.2|4809.4|4797.4|4787.7|4775.7|41
1639464600000|2021-12-14 06:50:00|4806.9|4794.9|4818.3|4806.3|4818.8|4806.8|4806.9|4794.9|80
1639464900000|2021-12-14 06:55:00|4818.1|4806.1|4802.3|4790.3|4820.3|4808.3|4802.3|4790.3|37
1639465200000|2021-12-14 07:00:00|4802.4|4790.4|4797.4|4785.4|4805.1|4793.1|4796.3|4784.3|9
1639465500000|2021-12-14 07:05:00|4796.9|4784.9|4796.6|4784.6|4801.4|4789.4|4789.7|4777.7|10
1639465800000|2021-12-14 07:10:00|4796.4|4784.4|4798.7|4786.7|4801.6|4789.6|4796.1|4784.1|0
1639466100000|2021-12-14 07:15:00|4799.2|4787.2|4801.5|4789.5|4804.5|4792.5|4797.8|4785.8|14
1639466400000|2021-12-14 07:20:00|4800.5|4788.5|4807|4795|4814.2|4802.2|4799.5|4787.5|13
1639466700000|2021-12-14 07:25:00|4806.5|4794.5|4822.4|4810.4|4822.9|4810.9|4806|4794|18
1639467000000|2021-12-14 07:30:00|4822.6|4810.6|4817.1|4805.1|4829.4|4817.4|4811.1|4796.7|79
1639467300000|2021-12-14 07:35:00|4817.8|4805.8|4807.9|4795.9|4817.8|4805.8|4805.8|4793.8|25
1639467600000|2021-12-14 07:40:00|4807.6|4795.6|4801.6|4789.6|4813.9|4801.9|4800.5|4788.5|2
1639467900000|2021-12-14 07:45:00|4800.5|4788.5|4805.2|4793.2|4806.5|4794.5|4799.7|4787.7|22
1639468200000|2021-12-14 07:50:00|4805.3|4793.3|4812.1|4800.1|4813.8|4801.8|4805.3|4793.3|5
1639468500000|2021-12-14 07:55:00|4811.8|4799.8|4803.7|4791.7|4814.8|4802.8|4800.1|4788.1|1
1639468800000|2021-12-14 08:00:00|4804.4|4792.4|4816.1|4804.1|4819.2|4807.2|4801.1|4789.1|0
1639469100000|2021-12-14 08:05:00|4816.7|4804.7|4819.7|4807.7|4819.7|4807.7|4813.5|4801.5|2
1639469400000|2021-12-14 08:10:00|4819.5|4807.5|4819.8|4807.8|4820.2|4808.2|4812|4800|1
1639469700000|2021-12-14 08:15:00|4819.7|4807.7|4820.8|4808.8|4822.7|4810.7|4818.8|4806.8|0
1639470000000|2021-12-14 08:20:00|4820.6|4808.6|4816.3|4804.3|4822.3|4810.3|4813.6|4801.6|1
1639470300000|2021-12-14 08:25:00|4816.6|4804.6|4824.1|4812.1|4826.6|4814.6|4814.6|4802.6|0
1639470600000|2021-12-14 08:30:00|4823.6|4811.6|4825.6|4813.6|4825.6|4813.6|4819.6|4807.6|10
1639470900000|2021-12-14 08:35:00|4825.1|4813.1|4824.5|4812.5|4830.4|4818.4|4824.5|4812.5|38
1639471200000|2021-12-14 08:40:00|4824.4|4812.4|4817.3|4805.3|4825.4|4813.4|4816.2|4804.2|1
1639471500000|2021-12-14 08:45:00|4817.2|4805.2|4812.3|4800.3|4821.3|4809.3|4809.3|4797.3|5
1639471800000|2021-12-14 08:50:00|4812.8|4800.8|4813.8|4801.8|4815.8|4803.8|4810.3|4798.3|10
1639472100000|2021-12-14 08:55:00|4813.1|4801.1|4812.6|4800.6|4813.1|4801.1|4803.8|4791.8|70
1639472400000|2021-12-14 09:00:00|4812.4|4800.4|4793.7|4781.7|4815.7|4803.7|4793.2|4781.2|8
1639472700000|2021-12-14 09:05:00|4792.7|4780.7|4793.4|4781.4|4794.9|4782.9|4791|4779|2
1639473000000|2021-12-14 09:10:00|4792.7|4780.7|4794.5|4782.5|4799|4787|4792.7|4780.7|0
1639473300000|2021-12-14 09:15:00|4794|4782|4800.6|4788.6|4802.3|4790.3|4790.5|4778.5|8
1639473600000|2021-12-14 09:20:00|4801|4789|4804.1|4792.1|4809.1|4797.1|4800.1|4788.1|0
1639473900000|2021-12-14 09:25:00|4802.2|4790.2|4801.4|4789.4|4806.9|4794.9|4800.4|4788.4|2
1639474200000|2021-12-14 09:30:00|4802.7|4790.7|4813.9|4801.9|4815.2|4803.2|4802.2|4790.2|24
1639474500000|2021-12-14 09:35:00|4810.2|4798.2|4813.2|4801.2|4813.2|4801.2|4809|4797|24
1639474800000|2021-12-14 09:40:00|4813|4801|4808.3|4796.3|4813|4801|4805|4793|29
1639475100000|2021-12-14 09:45:00|4807.1|4795.1|4795.8|4783.8|4810.1|4798.1|4795.1|4783.1|41
1639475400000|2021-12-14 09:50:00|4796.8|4784.8|4805.6|4793.6|4807.9|4795.9|4793.1|4781.1|15
1639475700000|2021-12-14 09:55:00|4805.9|4793.9|4791.9|4779.9|4805.9|4793.9|4787.5|4775.5|77
1639535400000|2021-12-15 02:30:00|4783.6|4771.6|4771.8|4759.8|4785.4|4773.4|4760.6|4746.7|80
1639535700000|2021-12-15 02:35:00|4771.6|4759.6|4727.4|4715.4|4771.6|4759.6|4717|4705|302
1639536000000|2021-12-15 02:40:00|4727.1|4715.1|4716.4|4704.4|4732.4|4719.7|4716.4|4704.4|104
1639536300000|2021-12-15 02:45:00|4715.7|4703.7|4686.4|4674.4|4715.7|4703.7|4680.8|4668.8|162
1639536600000|2021-12-15 02:50:00|4687|4675|4676|4664|4687.8|4675.8|4670|4658|143
1639536900000|2021-12-15 02:55:00|4676.2|4664.2|4671.3|4659.3|4680|4668|4671.3|4659.3|31
1639537200000|2021-12-15 03:00:00|4671.5|4659.5|4634.5|4622.5|4678|4666|4622.7|4610.7|180
1639537500000|2021-12-15 03:05:00|4633.8|4621.8|4615.1|4603.1|4636.4|4624.4|4599.7|4587.7|161
1639537800000|2021-12-15 03:10:00|4615|4603|4614.3|4602.3|4628.7|4616.7|4610.3|4598.3|51
1639538100000|2021-12-15 03:15:00|4614.2|4602.2|4613.6|4601.6|4622.8|4610.8|4612|4600|49
1639538400000|2021-12-15 03:20:00|4613.7|4601.7|4630.1|4618.1|4634.6|4622.6|4613.6|4601.6|30
1639538700000|2021-12-15 03:25:00|4630.3|4618.3|4608.9|4596.9|4632.9|4620.9|4608|4596|31
1639539000000|2021-12-15 03:30:00|4608.1|4596.1|4519.7|4507.7|4608.1|4596.1|4519.7|4507.7|77
1639539300000|2021-12-15 03:35:00|4519.3|4507.3|4499.8|4487.8|4537.4|4525.4|4497.9|4485.9|60
1639539600000|2021-12-15 03:40:00|4499.1|4487.1|4520.2|4504.2|4527.5|4513.8|4490.7|4478.7|70
1639539900000|2021-12-15 03:45:00|4518.6|4506.6|4533.9|4521.9|4554.1|4540.7|4518.6|4506.6|110
1639540200000|2021-12-15 03:50:00|4533.6|4521.6|4533.6|4521.6|4548.5|4536.5|4530.5|4518.5|15
1639540500000|2021-12-15 03:55:00|4533.4|4521.4|4546.9|4534.9|4548|4536|4520|4508|39
1639540800000|2021-12-15 04:00:00|4547.3|4535.3|4538.1|4526.1|4548|4536|4537|4525|14
1639541100000|2021-12-15 04:05:00|4537.7|4525.7|4532.1|4520.1|4538.1|4526.1|4531.8|4519.8|9
1639541400000|2021-12-15 04:10:00|4530.9|4518.9|4531.4|4519.4|4532.9|4520.9|4523.9|4511.9|18
1639541700000|2021-12-15 04:15:00|4531.9|4519.9|4533.7|4521.7|4536.3|4524.3|4529|4517|9
1639542000000|2021-12-15 04:20:00|4535|4523|4545.3|4533.3|4545.9|4533.9|4530.8|4518.8|38
1639542300000|2021-12-15 04:25:00|4545.8|4533.8|4545.5|4529.5|4546.1|4534.1|4533.5|4521|52
1639549800000|2021-12-15 06:30:00|4584.7|4564.7|4602.1|4590.1|4608.7|4596.7|4578.7|4564.7|61
1639550100000|2021-12-15 06:35:00|4601.7|4589.7|4607.3|4595.3|4607.3|4595.3|4595.2|4583.2|31
1639550400000|2021-12-15 06:40:00|4606.8|4594.8|4653.8|4641.8|4661.9|4649.9|4606.8|4594.8|52
1639550700000|2021-12-15 06:45:00|4653.3|4641.3|4644.1|4632.1|4657|4645|4638.4|4626.4|34
1639551000000|2021-12-15 06:50:00|4643.6|4631.6|4635.7|4623.7|4645.9|4633.9|4635.2|4623.2|21
1639551300000|2021-12-15 06:55:00|4636.7|4624.7|4631.8|4619.8|4639.1|4627.1|4630.7|4618.7|7
1639551600000|2021-12-15 07:00:00|4632.1|4620.1|4632.6|4620.6|4638.8|4626.8|4630.7|4618.7|0
1639551900000|2021-12-15 07:05:00|4633.6|4621.6|4608.6|4596.6|4634.9|4622.9|4601.5|4589.5|16
1639552200000|2021-12-15 07:10:00|4606.6|4594.6|4588.3|4576.3|4606.6|4594.6|4585.4|4573.4|4
1639552500000|2021-12-15 07:15:00|4588.2|4576.2|4550.7|4538.7|4589.5|4577.5|4546.4|4534.4|112
1639552800000|2021-12-15 07:20:00|4550.5|4538.5|4563.1|4551.1|4579.9|4567.9|4550|4538|7
1639553100000|2021-12-15 07:25:00|4562.6|4550.6|4560.5|4548.5|4563.1|4551.1|4556.3|4544.3|14
1639553400000|2021-12-15 07:30:00|4560.3|4548.3|4595.1|4583.1|4606.2|4592.6|4560|4548|39
1639553700000|2021-12-15 07:35:00|4594.9|4582.9|4611|4599|4617.3|4605.3|4591.7|4579.7|6
1639554000000|2021-12-15 07:40:00|4611.3|4599.3|4596.8|4584.8|4613.3|4601.3|4587.1|4575.1|0
1639554300000|2021-12-15 07:45:00|4597|4585|4589.3|4577.3|4597.3|4585.3|4577|4563.9|0
1639554600000|2021-12-15 07:50:00|4591.2|4579.2|4592.6|4580.6|4608.9|4596.3|4588|4576|1
1639554900000|2021-12-15 07:55:00|4592.5|4580.5|4603.9|4591.9|4603.9|4591.9|4590|4578|8
1639555200000|2021-12-15 08:00:00|4603.4|4591.4|4600.5|4588.5|4607.9|4595.9|4599.5|4587.5|6
1639555500000|2021-12-15 08:05:00|4600.3|4588.3|4623.5|4611.5|4633.9|4621.9|4600.3|4588.3|99
1639555800000|2021-12-15 08:10:00|4624|4612|4623.8|4611.8|4624.5|4612.5|4607.5|4595.5|0
1639556100000|2021-12-15 08:15:00|4624.8|4612.8|4621.3|4609.3|4629.5|4617.5|4611.3|4599.3|1
1639556400000|2021-12-15 08:20:00|4621.8|4609.8|4626.4|4614.4|4627.1|4615.1|4599.3|4587.3|33
1639556700000|2021-12-15 08:25:00|4625.9|4613.9|4643.3|4631.3|4643.3|4631.3|4616.4|4604.4|7
1639557000000|2021-12-15 08:30:00|4643.2|4631.2|4637.1|4625.1|4648.7|4636.7|4630.1|4618.1|20
1639557300000|2021-12-15 08:35:00|4638.1|4626.1|4620.5|4608.5|4641.1|4629.1|4618.8|4606.8|18
1639557600000|2021-12-15 08:40:00|4620.8|4608.8|4624.9|4612.9|4634.2|4622.2|4620.8|4608.8|9
1639557900000|2021-12-15 08:45:00|4624.5|4612.5|4629.5|4617.5|4631.5|4619.5|4619.4|4607.4|5
1639558200000|2021-12-15 08:50:00|4629.6|4617.6|4631.2|4619.2|4643.3|4631.3|4624|4612|14
1639558500000|2021-12-15 08:55:00|4630.7|4618.7|4591.7|4579.7|4638.4|4626.4|4591.7|4579.7|9
1639558800000|2021-12-15 09:00:00|4591|4579|4611.7|4599.7|4614.5|4602.5|4591|4579|34
1639559100000|2021-12-15 09:05:00|4611.8|4599.8|4603.8|4591.8|4616.1|4604.1|4601.8|4589.8|4
1639559400000|2021-12-15 09:10:00|4604.3|4592.3|4599.8|4587.8|4604.3|4592.3|4591.3|4579.3|9
1639559700000|2021-12-15 09:15:00|4599.5|4587.5|4585.3|4573.3|4599.5|4587.5|4585.3|4573.3|6
1639560000000|2021-12-15 09:20:00|4585|4573|4565.5|4553.5|4585|4573|4565.5|4553.5|26
1639560300000|2021-12-15 09:25:00|4565.7|4553.7|4557|4545|4566.9|4554.9|4555.5|4543.5|2
1639560600000|2021-12-15 09:30:00|4557.5|4545.5|4554.7|4542.7|4558.1|4546.1|4550.2|4538.2|62
1639560900000|2021-12-15 09:35:00|4554.4|4542.4|4552.3|4540.3|4554.9|4542.9|4551.2|4539.2|24
1639561200000|2021-12-15 09:40:00|4552.5|4540.5|4541.3|4529.3|4553.3|4541.3|4541.3|4529.3|46
1639561500000|2021-12-15 09:45:00|4541.1|4529.1|4529.1|4517.1|4541.6|4529.6|4516.9|4504.9|119
1639561800000|2021-12-15 09:50:00|4529.2|4517.2|4542.9|4530.9|4543.6|4531.6|4526.5|4514.5|59
1639562100000|2021-12-15 09:55:00|4543.4|4531.4|4570.4|4558.4|4576.3|4564.3|4543.4|4531.4|80
1639621800000|2021-12-16 02:30:00|4608|4592|4615.1|4603.1|4654.7|4642.3|4603.4|4588.5|118
1639622100000|2021-12-16 02:35:00|4614.7|4602.7|4584.4|4572.4|4624.8|4612.8|4584.4|4572.4|80
1639622400000|2021-12-16 02:40:00|4583.5|4571.5|4578.8|4566.8|4584.5|4572.5|4554.8|4541.2|37
1639622700000|2021-12-16 02:45:00|4580.6|4568.6|4598.7|4586.7|4606.7|4594.7|4580.5|4568.5|183
1639623000000|2021-12-16 02:50:00|4600.9|4588.9|4586.5|4574.5|4607.3|4595.3|4585.6|4573.6|76
1639623300000|2021-12-16 02:55:00|4586.6|4574.6|4589.6|4577.6|4600|4588|4585|4573|29
1639623600000|2021-12-16 03:00:00|4590.1|4578.1|4620.4|4608.4|4620.4|4608.4|4589.1|4577.1|76
1639623900000|2021-12-16 03:05:00|4619.2|4607.2|4614.3|4602.3|4623|4611|4609.7|4597.7|20
1639624200000|2021-12-16 03:10:00|4614.6|4602.6|4613.7|4601.7|4623.1|4611.1|4612.2|4600.2|4
1639624500000|2021-12-16 03:15:00|4613.9|4601.9|4611.8|4599.8|4618.1|4606.1|4611.3|4599.3|15
1639624800000|2021-12-16 03:20:00|4612.5|4600.5|4614.4|4602.4|4614.4|4602.4|4611.8|4599.8|4
1639625100000|2021-12-16 03:25:00|4613.6|4601.6|4614.4|4602.4|4614.4|4602.4|4612.3|4600.3|5
1639625400000|2021-12-16 03:30:00|4614|4602|4612.2|4600.2|4614|4602|4612.2|4600.2|0
1639625700000|2021-12-16 03:35:00|4612.6|4600.6|4612.9|4600.9|4613.1|4601.1|4601.5|4589.5|17
1639626000000|2021-12-16 03:40:00|4613|4601|4613.7|4601.7|4613.7|4601.7|4611|4599|9
1639626300000|2021-12-16 03:45:00|4613.1|4601.1|4613.7|4601.7|4613.7|4601.7|4611.9|4599.9|0
1639626600000|2021-12-16 03:50:00|4614.1|4602.1|4619.8|4607.8|4620.6|4608.6|4614.1|4602.1|14
1639626900000|2021-12-16 03:55:00|4616.8|4604.8|4618.8|4606.8|4619.3|4606.8|4614.4|4600.1|1
1639627200000|2021-12-16 04:00:00|4619.1|4607.1|4621.1|4609.1|4621.1|4609.1|4618.9|4606.9|5
1639627500000|2021-12-16 04:05:00|4620.4|4608.4|4634.1|4622.1|4634.4|4622.4|4620.3|4608.3|13
1639627800000|2021-12-16 04:10:00|4634.2|4622.2|4632.1|4620.1|4634.2|4622.2|4632.1|4620.1|2
1639628100000|2021-12-16 04:15:00|4633|4621|4639.3|4627.3|4639.7|4627.7|4632.1|4620.1|8
1639628400000|2021-12-16 04:20:00|4638.8|4626.8|4629.9|4617.9|4638.8|4626.8|4629.9|4617.9|6
1639628700000|2021-12-16 04:25:00|4629.4|4617.4|4626.9|4614.9|4629.4|4617.4|4625.7|4613.7|9
1639636200000|2021-12-16 06:30:00|4648.7|4636.7|4643.3|4631.3|4654.7|4642.7|4636|4624|41
1639636500000|2021-12-16 06:35:00|4642.9|4630.9|4638.2|4626.2|4648.9|4636.9|4634|4622|27
1639636800000|2021-12-16 06:40:00|4638.1|4626.1|4642.1|4630.1|4647.1|4635.1|4628.8|4616.8|4
1639637100000|2021-12-16 06:45:00|4642|4630|4648.6|4636.6|4648.7|4636.7|4640.9|4628.9|3
1639637400000|2021-12-16 06:50:00|4649.9|4637.9|4656.8|4644.8|4660.3|4648.3|4649.9|4637.9|13
1639637700000|2021-12-16 06:55:00|4656.3|4644.3|4666.5|4654.5|4670.6|4658.6|4652|4640|46
1639638000000|2021-12-16 07:00:00|4666|4654|4688.5|4676.5|4689.1|4677.1|4660|4648|40
1639638300000|2021-12-16 07:05:00|4689.5|4677.5|4681.4|4669.4|4694.4|4682.4|4680.1|4668.1|95
1639638600000|2021-12-16 07:10:00|4681.7|4669.7|4677.7|4665.7|4684.7|4672.7|4677.6|4665.6|31
1639638900000|2021-12-16 07:15:00|4678.1|4666.1|4675.7|4663.7|4679.8|4667.8|4673.9|4661.9|27
1639639200000|2021-12-16 07:20:00|4675.2|4663.2|4682.1|4670.1|4688.1|4676.1|4670.8|4658.8|17
1639639500000|2021-12-16 07:25:00|4681.8|4669.8|4682.2|4670.2|4686.9|4674.9|4677.9|4665.9|17
1639639800000|2021-12-16 07:30:00|4683.2|4671.2|4695.6|4683.6|4696.1|4684.1|4682.2|4670.2|37
1639640100000|2021-12-16 07:35:00|4695.1|4683.1|4705.7|4693.7|4710.4|4698.4|4694.1|4682.1|36
1639640400000|2021-12-16 07:40:00|4705.3|4693.3|4732.4|4720.4|4735.4|4723.4|4704.5|4692.5|70
1639640700000|2021-12-16 07:45:00|4732.5|4720.5|4722.1|4710.1|4734.4|4722.4|4719.6|4707.6|26
1639641000000|2021-12-16 07:50:00|4723|4711|4717.2|4705.2|4723|4711|4713.7|4701.7|86
1639641300000|2021-12-16 07:55:00|4716.7|4704.7|4711.1|4699.1|4717.1|4705.1|4708.9|4696.9|30
1639641600000|2021-12-16 08:00:00|4710.8|4698.8|4696.9|4684.9|4710.9|4698.9|4696.3|4684.3|63
1639641900000|2021-12-16 08:05:00|4697|4685|4702.1|4690.1|4703.2|4691.2|4693.1|4681.1|39
1639642200000|2021-12-16 08:10:00|4702.6|4690.6|4701.4|4689.4|4703.4|4691.4|4699|4687|91
1639642500000|2021-12-16 08:15:00|4701.7|4689.7|4696.1|4684.1|4702.1|4690.1|4694.2|4682.2|60
1639642800000|2021-12-16 08:20:00|4696|4684|4697.9|4685.9|4699.9|4687.9|4694.2|4682.2|31
1639643100000|2021-12-16 08:25:00|4698.5|4686.5|4705.4|4693.4|4708.1|4696.1|4698.3|4686.3|33
1639643400000|2021-12-16 08:30:00|4704.4|4692.4|4704.6|4692.6|4708.1|4696.1|4703.9|4691.9|4
1639643700000|2021-12-16 08:35:00|4706.7|4694.7|4711.4|4699.4|4711.4|4699.4|4706.3|4694.3|74
1639644000000|2021-12-16 08:40:00|4711.1|4699.1|4711.2|4699.2|4713.9|4701.9|4709.2|4697.2|27
1639644300000|2021-12-16 08:45:00|4710.4|4698.4|4702.9|4690.9|4711.5|4699.5|4697.9|4685.9|11
1639644600000|2021-12-16 08:50:00|4703.9|4691.9|4709.6|4697.6|4711.4|4699.4|4699.4|4687.4|6
1639644900000|2021-12-16 08:55:00|4710|4698|4719.3|4707.3|4719.8|4707.8|4710|4698|10
1639645200000|2021-12-16 09:00:00|4719.4|4707.4|4722.9|4710.9|4724.8|4712.8|4719.4|4707.4|9
1639645500000|2021-12-16 09:05:00|4721.7|4709.7|4711.5|4699.5|4722|4710|4709|4697|11
1639645800000|2021-12-16 09:10:00|4711.8|4699.8|4711.4|4699.4|4717|4705|4711.4|4699.4|17
1639646100000|2021-12-16 09:15:00|4711|4699|4700.2|4688.2|4711.9|4699.9|4699.2|4687.2|9
1639646400000|2021-12-16 09:20:00|4700.1|4688.1|4688.8|4676.8|4702.8|4690.8|4688.8|4676.8|9
1639646700000|2021-12-16 09:25:00|4688.3|4676.3|4677.6|4665.6|4688.3|4676.3|4662|4648|14
1639647000000|2021-12-16 09:30:00|4674.6|4662.6|4674.6|4662.6|4678.7|4666.7|4668|4656|0
1639647300000|2021-12-16 09:35:00|4673.7|4661.7|4677|4665|4678.2|4666.2|4662.5|4650.5|5
1639647600000|2021-12-16 09:40:00|4676.8|4664.8|4676.2|4664.2|4684.4|4672.4|4673.9|4661.9|10
1639647900000|2021-12-16 09:45:00|4676.7|4664.7|4669.6|4657.6|4676.7|4664.7|4668.1|4656.1|9
1639648200000|2021-12-16 09:50:00|4669.8|4657.8|4669.2|4657.2|4677.1|4665.1|4667.6|4655.6|26
1639648500000|2021-12-16 09:55:00|4670.4|4658.4|4704.8|4688.8|4704.8|4688.8|4669.5|4657.5|58
1639708200000|2021-12-17 02:30:00|4784.1|4772.1|4800.9|4788.9|4818.3|4806.3|4769|4749|137
1639708500000|2021-12-17 02:35:00|4801|4789|4798.5|4786.5|4803.9|4791.9|4789.9|4775.9|11
1639708800000|2021-12-17 02:40:00|4798.4|4786.4|4788.5|4776.5|4803.7|4791.7|4783.7|4771.7|29
1639709100000|2021-12-17 02:45:00|4788.9|4776.9|4791.2|4779.2|4795.8|4783.8|4782.6|4770.2|16
1639709400000|2021-12-17 02:50:00|4791.7|4779.7|4795.3|4783.3|4796.8|4784.8|4787.8|4775.8|8
1639709700000|2021-12-17 02:55:00|4795|4783|4777.8|4765.8|4795|4783|4774.4|4762.4|4
1639710000000|2021-12-17 03:00:00|4770.6|4754.6|4751.6|4739.6|4770.6|4758.4|4748.2|4736.2|55
1639710300000|2021-12-17 03:05:00|4752.1|4740.1|4749|4737|4752.5|4740.5|4726.4|4713|116
1639710600000|2021-12-17 03:10:00|4749.5|4737.5|4745.8|4733.8|4754.2|4742.2|4743.4|4731.4|17
1639710900000|2021-12-17 03:15:00|4746.3|4734.3|4731.3|4719.3|4746.3|4734.3|4729.3|4717.2|2
1639711200000|2021-12-17 03:20:00|4730.8|4718.8|4737.5|4725.5|4746.4|4734.4|4730.7|4718.7|6
1639711500000|2021-12-17 03:25:00|4739.8|4723.8|4757.9|4745.9|4759.1|4745.9|4736.8|4723.8|8
1639711800000|2021-12-17 03:30:00|4758.4|4746.4|4756.9|4744.9|4770.3|4757.8|4755.2|4743.2|0
1639712100000|2021-12-17 03:35:00|4757.8|4745.8|4772.5|4756.5|4776.1|4762|4756.9|4744.9|3
1639712400000|2021-12-17 03:40:00|4772|4756|4766.7|4754.7|4772.6|4757.6|4764.9|4748.9|0
1639712700000|2021-12-17 03:45:00|4766.8|4754.8|4777.1|4765.1|4785.2|4772.1|4766.8|4754.6|12
1639713000000|2021-12-17 03:50:00|4777.2|4765.2|4777.4|4765.4|4782.1|4768.2|4777.1|4765.1|17
1639713300000|2021-12-17 03:55:00|4777.5|4765.5|4751.3|4739.3|4778.8|4766.8|4750.8|4738.8|26
1639713600000|2021-12-17 04:00:00|4750.3|4738.3|4754.5|4742.5|4756.6|4744.6|4749.2|4737.2|6
1639713900000|2021-12-17 04:05:00|4754|4742|4747.1|4735.1|4754|4742|4725.1|4713.1|27
1639714200000|2021-12-17 04:10:00|4747.6|4735.6|4740.4|4724.4|4749.5|4737.5|4736.1|4721|23
1639714500000|2021-12-17 04:15:00|4739.4|4723.4|4737.5|4721.5|4741.5|4725|4731.4|4713.5|0
1639714800000|2021-12-17 04:20:00|4738.3|4722.3|4734.2|4722.2|4738.5|4723.6|4734.2|4722|0
1639715100000|2021-12-17 04:25:00|4734.1|4722.1|4741.7|4721.7|4741.7|4723.8|4728.4|4714.2|1
1639722600000|2021-12-17 06:30:00|4769.7|4753.7|4762.2|4750.2|4777.4|4763.9|4753.3|4741.2|0
1639722900000|2021-12-17 06:35:00|4764.3|4748.3|4779.5|4767.5|4787.7|4775.1|4762.3|4747.9|22
1639723200000|2021-12-17 06:40:00|4778.9|4766.9|4768|4756|4778.9|4766.9|4764.9|4752.9|11
1639723500000|2021-12-17 06:45:00|4766.5|4754.5|4772.5|4760.5|4772.5|4760.5|4757.4|4745.4|14
1639723800000|2021-12-17 06:50:00|4772.1|4760.1|4763.9|4751.9|4776.4|4764.4|4762.8|4750.8|1
1639724100000|2021-12-17 06:55:00|4764|4752|4761.7|4749.7|4764|4752|4745|4733|1
1639724400000|2021-12-17 07:00:00|4762.6|4750.6|4762.7|4750.7|4768.2|4756.2|4758.5|4745|3
1639724700000|2021-12-17 07:05:00|4764.9|4748.9|4747.3|4735.3|4765.5|4751.2|4746.8|4734.3|1
1639725000000|2021-12-17 07:10:00|4747.8|4735.8|4748.3|4736.3|4754.3|4742.3|4741.3|4728.3|0
1639725300000|2021-12-17 07:15:00|4748|4736|4749.7|4737.7|4754.6|4740.4|4744.4|4730.7|0
1639725600000|2021-12-17 07:20:00|4751.8|4735.8|4746.7|4734.7|4753.8|4739.8|4741.8|4728.4|0
1639725900000|2021-12-17 07:25:00|4746.3|4734.3|4746.5|4734.5|4751.7|4739.7|4742.9|4730.9|0
1639726200000|2021-12-17 07:30:00|4746.1|4734.1|4762.5|4750.5|4763.4|4751.4|4744.1|4732.1|3
1639726500000|2021-12-17 07:35:00|4762.9|4750.9|4761.6|4749.6|4771.2|4759.2|4761.6|4749.6|17
1639726800000|2021-12-17 07:40:00|4758.6|4746.6|4758.5|4746.5|4763|4751|4755.3|4743.3|18
1639727100000|2021-12-17 07:45:00|4758.4|4746.4|4747.4|4735.4|4761.5|4749.5|4746.9|4734.9|0
1639727400000|2021-12-17 07:50:00|4747|4735|4735.5|4723.5|4751.9|4739.9|4728.5|4716.5|11
1639727700000|2021-12-17 07:55:00|4735.6|4723.6|4742.5|4730.5|4745.5|4733.5|4729.4|4717.4|7
1639728000000|2021-12-17 08:00:00|4742.6|4730.6|4744.5|4732.5|4750.5|4738.5|4741.5|4729.5|3
1639728300000|2021-12-17 08:05:00|4745.1|4733.1|4744.9|4732.9|4746.5|4734.5|4743.5|4731.5|1
1639728600000|2021-12-17 08:10:00|4744.4|4732.4|4740.4|4728.4|4746.4|4734.4|4738.5|4726.5|0
1639728900000|2021-12-17 08:15:00|4740.3|4728.3|4735.9|4723.9|4740.3|4728.3|4735.8|4723.8|0
1639729200000|2021-12-17 08:20:00|4734|4722|4733.4|4721.4|4736.5|4724.5|4729.4|4717.4|0
1639729500000|2021-12-17 08:25:00|4733.5|4721.5|4735.3|4723.3|4736|4724|4730.2|4718.2|0
1639729800000|2021-12-17 08:30:00|4735.7|4723.7|4744.6|4732.6|4744.6|4732.6|4729.5|4717.5|99
1639730100000|2021-12-17 08:35:00|4744.1|4732.1|4733.9|4721.9|4745.1|4733.1|4731.3|4719.3|3
1639730400000|2021-12-17 08:40:00|4734.3|4722.3|4720.9|4708.9|4734.8|4722.8|4712.3|4700.3|25
1639730700000|2021-12-17 08:45:00|4721|4709|4718.7|4702.7|4724|4712|4716.5|4702.7|3
1639731000000|2021-12-17 08:50:00|4713.9|4701.9|4714.7|4702.7|4720|4708|4712|4700|1
1639731300000|2021-12-17 08:55:00|4716.1|4704.1|4717.3|4705.3|4717.6|4705.6|4715.7|4703.7|4
1639731600000|2021-12-17 09:00:00|4717.4|4705.4|4705.7|4693.7|4717.4|4705.4|4696.4|4684.4|3
1639731900000|2021-12-17 09:05:00|4704.9|4692.9|4701.9|4689.9|4704.9|4692.9|4697.9|4685.9|0
1639732200000|2021-12-17 09:10:00|4700.3|4688.3|4703.2|4691.2|4703.2|4691.2|4689.3|4677.3|1
1639732500000|2021-12-17 09:15:00|4703.1|4691.1|4709.8|4697.8|4712.3|4700.3|4702.7|4690.7|0
1639732800000|2021-12-17 09:20:00|4709.7|4697.7|4707.3|4695.3|4709.7|4697.7|4705.8|4693.8|0
1639733100000|2021-12-17 09:25:00|4707.4|4695.4|4706.2|4694.2|4712.3|4700.3|4704.3|4692.3|20
1639733400000|2021-12-17 09:30:00|4705.7|4693.7|4698|4682|4706.7|4694.7|4690.7|4677.4|1
1639733700000|2021-12-17 09:35:00|4695.9|4683.9|4695.7|4683.7|4700.1|4688.1|4690.5|4678.5|0
1639734000000|2021-12-17 09:40:00|4695.6|4683.6|4682.3|4670.3|4697.2|4685.2|4679.2|4667.2|14
1639734300000|2021-12-17 09:45:00|4681|4669|4681.9|4669.9|4685.7|4673.7|4680.2|4668.2|19
1639734600000|2021-12-17 09:50:00|4682.4|4670.4|4669.2|4657.2|4682.9|4670.9|4667.3|4655.3|23
1639734900000|2021-12-17 09:55:00|4669.3|4657.3|4689|4669|4690.9|4678.3|4662.1|4650.1|20
1639967400000|2021-12-20 02:30:00|4645.6|4625.6|4635.7|4619.7|4681.4|4665.4|4630.7|4618.1|3
1639967700000|2021-12-20 02:35:00|4635.6|4619.6|4612.4|4600.4|4635.6|4619.8|4611.4|4598.5|0
1639968000000|2021-12-20 02:40:00|4612.9|4600.9|4626.7|4614.7|4633|4621|4612.9|4599.1|16
1639968300000|2021-12-20 02:45:00|4627.1|4615.1|4603.5|4587.5|4630|4618|4587.7|4572.1|33
1639968600000|2021-12-20 02:50:00|4602|4590|4605.4|4593.4|4610.2|4597.2|4593.1|4579.6|1
1639968900000|2021-12-20 02:55:00|4604.3|4592.3|4610.6|4594.6|4611.9|4596.9|4602.4|4588.1|1
1639969200000|2021-12-20 03:00:00|4612.7|4596.7|4620|4608|4632.3|4614.2|4608.6|4590.8|11
1639969500000|2021-12-20 03:05:00|4621|4609|4636.4|4624.4|4641.1|4628|4621|4609|13
1639969800000|2021-12-20 03:10:00|4636|4624|4633|4621|4658.6|4643.9|4628|4614.1|35
1639970100000|2021-12-20 03:15:00|4635.1|4619.1|4639|4623|4642.4|4630.4|4633|4615.6|2
1639970400000|2021-12-20 03:20:00|4637.6|4621.6|4623.1|4611.1|4637.6|4621.6|4619.5|4603.2|0
1639970700000|2021-12-20 03:25:00|4624.9|4608.9|4621.6|4605.6|4628|4614.4|4612.2|4594.9|0
1639971000000|2021-12-20 03:30:00|4623.1|4607.1|4626.3|4614.3|4629.4|4616|4619.4|4607.1|0
1639971300000|2021-12-20 03:35:00|4625.8|4613.8|4624|4612|4638.3|4624.9|4621.3|4609.3|9
1639971600000|2021-12-20 03:40:00|4623.9|4611.9|4618|4606|4630.9|4618.4|4614|4600.6|10
1639971900000|2021-12-20 03:45:00|4618.5|4606.5|4612.6|4596.6|4624.5|4609.5|4609|4595.1|0
1639972200000|2021-12-20 03:50:00|4612.1|4596.1|4599|4587|4615.1|4600.5|4595.9|4583.9|41
1639972500000|2021-12-20 03:55:00|4599.4|4587.4|4607.5|4591.5|4612.5|4600.5|4599.4|4587.4|2
1639972800000|2021-12-20 04:00:00|4608.3|4592.3|4605.3|4593.3|4608.8|4595.5|4602.3|4586.3|1
1639973100000|2021-12-20 04:05:00|4606.2|4594.2|4598.8|4582.8|4608|4596|4595.3|4582.4|6
1639973400000|2021-12-20 04:10:00|4597.8|4585.8|4604.3|4592.3|4605.2|4593.2|4597.8|4584.3|30
1639973700000|2021-12-20 04:15:00|4605.2|4593.2|4599.5|4587.5|4611.2|4599.2|4595.6|4582.6|58
1639974000000|2021-12-20 04:20:00|4599|4587|4610.6|4594.6|4614.1|4600.7|4598.5|4586.5|7
1639974300000|2021-12-20 04:25:00|4608.7|4596.7|4612.4|4596.4|4614.2|4598.7|4603.7|4590.2|2
1639981800000|2021-12-20 06:30:00|4589.8|4577.8|4573.7|4561.7|4601.3|4583.3|4563.1|4551.1|112
1639982100000|2021-12-20 06:35:00|4573.2|4561.2|4585.9|4573.9|4590.6|4577.2|4567.4|4553.3|17
1639982400000|2021-12-20 06:40:00|4586.3|4574.3|4592.1|4580.1|4605.1|4593.1|4586.3|4574.3|42
1639982700000|2021-12-20 06:45:00|4591.7|4579.7|4580.3|4568.3|4593.4|4579.7|4575.6|4563.6|16
1639983000000|2021-12-20 06:50:00|4581|4569|4585.7|4569.7|4588.1|4576.1|4577.1|4565.1|9
1639983300000|2021-12-20 06:55:00|4586.2|4570.2|4587.1|4575.1|4594.7|4581.7|4586.2|4570.2|0
1639983600000|2021-12-20 07:00:00|4587.2|4575.2|4584.1|4568.1|4601.6|4588.2|4582.5|4568.1|1
1639983900000|2021-12-20 07:05:00|4585.5|4569.5|4576.9|4564.9|4589|4573.5|4576.9|4564.9|0
1639984200000|2021-12-20 07:10:00|4576.8|4564.8|4580.1|4568.1|4581.1|4569.1|4576.8|4564.8|1
1639984500000|2021-12-20 07:15:00|4579.7|4567.7|4597.4|4585.4|4605.3|4593.3|4578.7|4566.7|14
1639984800000|2021-12-20 07:20:00|4596.5|4584.5|4593.4|4581.4|4597|4585|4585|4573|15
1639985100000|2021-12-20 07:25:00|4591.4|4579.4|4590.3|4578.3|4591.9|4579.9|4586.5|4574.5|0
1639985400000|2021-12-20 07:30:00|4590.8|4578.8|4597.3|4585.3|4602.7|4590.7|4590.8|4578.8|16
1639985700000|2021-12-20 07:35:00|4595.9|4583.9|4593.9|4581.9|4600.2|4588.2|4592.3|4580.3|0
1639986000000|2021-12-20 07:40:00|4593.8|4581.8|4609.5|4597.5|4614|4602|4592.9|4580.9|13
1639986300000|2021-12-20 07:45:00|4609.6|4597.6|4628.7|4612.7|4631.5|4618.5|4603.6|4591.6|22
1639986600000|2021-12-20 07:50:00|4627.2|4615.2|4635.1|4623.1|4638|4626|4621.2|4607.2|15
1639986900000|2021-12-20 07:55:00|4633.8|4621.8|4628.7|4616.7|4636.1|4624.1|4621.9|4609.9|20
1639987200000|2021-12-20 08:00:00|4628.6|4616.6|4614.8|4602.8|4629.7|4617.7|4613.8|4601.8|14
1639987500000|2021-12-20 08:05:00|4614.3|4602.3|4612.6|4600.6|4616.2|4604.2|4611.8|4599.8|2
1639987800000|2021-12-20 08:10:00|4609.2|4597.2|4609.6|4597.6|4615.6|4603.6|4607.6|4595.6|6
1639988100000|2021-12-20 08:15:00|4610|4598|4610.9|4598.9|4615.4|4603.4|4608.9|4596.9|0
1639988400000|2021-12-20 08:20:00|4610.5|4598.5|4608.5|4596.5|4621|4609|4606.5|4594.5|5
1639988700000|2021-12-20 08:25:00|4610.4|4598.4|4595.4|4583.4|4614.4|4602.4|4595.4|4583.4|7
1639989000000|2021-12-20 08:30:00|4592.9|4580.9|4580|4568|4594.8|4581.8|4577.6|4565.6|7
1639989300000|2021-12-20 08:35:00|4579.8|4567.8|4576.1|4564.1|4583.9|4570.4|4576.1|4564.1|4
1639989600000|2021-12-20 08:40:00|4575.6|4563.6|4578.6|4566.6|4579|4567|4573.1|4561.1|1
1639989900000|2021-12-20 08:45:00|4576.1|4564.1|4558.1|4546.1|4578.6|4566.6|4558.1|4546.1|1
1639990200000|2021-12-20 08:50:00|4558.6|4546.6|4569|4557|4569.5|4557.5|4552.5|4540.5|4
1639990500000|2021-12-20 08:55:00|4568.5|4556.5|4571.4|4559.4|4580.5|4568.5|4567.9|4555.9|14
1639990800000|2021-12-20 09:00:00|4570.9|4558.9|4562.8|4550.8|4572.3|4560.3|4558.4|4546.4|4
1639991100000|2021-12-20 09:05:00|4560.6|4548.6|4563.1|4551.1|4567.6|4554.5|4557.9|4545.9|17
1639991400000|2021-12-20 09:10:00|4562.6|4550.6|4559.2|4547.2|4571.6|4558.1|4559.2|4547.2|2
1639991700000|2021-12-20 09:15:00|4561.8|4549.8|4561.4|4549.4|4562.2|4550.2|4558.9|4546.9|40
1639992000000|2021-12-20 09:20:00|4562.8|4550.8|4560|4548|4568.6|4556.4|4559.5|4547.5|3
1639992300000|2021-12-20 09:25:00|4560.4|4548.4|4560.4|4548.4|4561.3|4549.3|4558|4546|0
1639992600000|2021-12-20 09:30:00|4559.9|4547.9|4561.7|4549.7|4564.4|4552.4|4559.9|4544|112
1639992900000|2021-12-20 09:35:00|4564.3|4548.3|4568.4|4556.4|4572.3|4559.3|4559.3|4546.1|72
1639993200000|2021-12-20 09:40:00|4567.9|4555.9|4559.2|4547.2|4567.9|4555.9|4557.7|4545.7|0
1639993500000|2021-12-20 09:45:00|4559.7|4547.7|4557.6|4545.6|4562.5|4550.5|4557.2|4545.2|17
1639993800000|2021-12-20 09:50:00|4557.8|4545.8|4555.4|4543.4|4557.8|4545.8|4550.1|4537.5|23
1639994100000|2021-12-20 09:55:00|4555|4543|4543.4|4531.4|4556.4|4543.1|4541.2|4529.2|116
1640053800000|2021-12-21 02:30:00|4641.7|4621.7|4642|4630|4657.6|4640.1|4631.7|4616.6|47
1640054100000|2021-12-21 02:35:00|4642.4|4630.4|4608.3|4596.3|4642.4|4630.4|4608.3|4595.7|27
1640054400000|2021-12-21 02:40:00|4608.4|4596.4|4623|4611|4625|4611|4600.6|4588|35
1640054700000|2021-12-21 02:45:00|4624.5|4608.5|4632.8|4620.8|4633.8|4621.8|4615.5|4602|13
1640055000000|2021-12-21 02:50:00|4632.9|4620.9|4626.7|4610.7|4634.7|4622.7|4618.2|4605.3|32
1640055300000|2021-12-21 02:55:00|4625.2|4613.2|4619.2|4603.2|4630.6|4618.6|4613.2|4598.7|1
1640055600000|2021-12-21 03:00:00|4618.8|4602.8|4627.2|4615.2|4627.7|4615.2|4611.2|4597.2|0
1640055900000|2021-12-21 03:05:00|4627.6|4615.6|4626.6|4610.6|4632.6|4620.6|4620|4606.6|7
1640056200000|2021-12-21 03:10:00|4626.1|4610.1|4631.4|4619.4|4633.4|4621.4|4624.1|4609.1|0
1640056500000|2021-12-21 03:15:00|4630.4|4618.4|4630|4618|4632.4|4620.4|4626|4614|0
1640056800000|2021-12-21 03:20:00|4630.1|4618.1|4625.9|4613.9|4631|4619|4618.1|4606.1|19
1640057100000|2021-12-21 03:25:00|4625.4|4613.4|4619.5|4607.5|4630.5|4618.5|4613.4|4601.4|12
1640057400000|2021-12-21 03:30:00|4621.4|4605.4|4622.4|4610.4|4626.4|4612.5|4618.9|4604.5|4
1640057700000|2021-12-21 03:35:00|4624.5|4608.5|4619.4|4607.4|4628.4|4616.4|4616.9|4604.9|9
1640058000000|2021-12-21 03:40:00|4622.4|4606.4|4621.4|4605.4|4626.4|4610.4|4613.9|4601.9|3
1640058300000|2021-12-21 03:45:00|4621.3|4605.3|4617.4|4605.4|4621.4|4607.5|4615.9|4602.4|0
1640058600000|2021-12-21 03:50:00|4617.8|4605.8|4608.3|4596.3|4619.8|4605.9|4604.9|4591.9|62
1640058900000|2021-12-21 03:55:00|4608.4|4596.4|4614.6|4602.6|4615.1|4603.1|4608.3|4592.4|22
1640059200000|2021-12-21 04:00:00|4615.1|4603.1|4624.7|4612.7|4624.7|4612.7|4613.3|4601.3|23
1640059500000|2021-12-21 04:05:00|4624.6|4612.6|4626.5|4614.5|4626.5|4614.5|4622.3|4610.3|5
1640059800000|2021-12-21 04:10:00|4625.6|4613.6|4622.2|4610.2|4628|4616|4621.7|4609.7|15
1640060100000|2021-12-21 04:15:00|4622.3|4610.3|4620.6|4608.6|4626.6|4614.6|4618|4605.1|2
1640060400000|2021-12-21 04:20:00|4622|4610|4618.8|4606.8|4628.3|4613|4618.7|4606.7|6
1640060700000|2021-12-21 04:25:00|4618.6|4606.6|4621.4|4609.4|4624.4|4612.4|4618.4|4606.4|66
1640068200000|2021-12-21 06:30:00|4637.8|4625.8|4635.9|4623.9|4653.1|4637.2|4634.5|4621|83
1640068500000|2021-12-21 06:35:00|4635.5|4623.5|4628.6|4616.6|4637.9|4625.9|4625.1|4613.1|32
1640068800000|2021-12-21 06:40:00|4626.1|4614.1|4638.1|4626.1|4638.1|4626.1|4620.7|4608.7|81
1640069100000|2021-12-21 06:45:00|4638.2|4626.2|4633.9|4621.9|4639.1|4627.1|4629.9|4617.9|2
1640069400000|2021-12-21 06:50:00|4633.4|4621.4|4634.7|4622.7|4639.9|4627.9|4632.8|4620.8|11
1640069700000|2021-12-21 06:55:00|4634.6|4622.6|4636.7|4624.7|4638.9|4626.9|4627.2|4615.2|52
1640070000000|2021-12-21 07:00:00|4635.3|4623.3|4629|4613|4637.7|4624.7|4627.7|4613|12
1640070300000|2021-12-21 07:05:00|4627.5|4611.5|4620.5|4608.5|4627.5|4613.5|4614.5|4599.4|0
1640070600000|2021-12-21 07:10:00|4621|4609|4625.3|4613.3|4626.4|4613.4|4619.5|4605.5|6
1640070900000|2021-12-21 07:15:00|4626.3|4614.3|4621|4609|4626.8|4614.8|4616.9|4604.9|17
1640071200000|2021-12-21 07:20:00|4621.1|4609.1|4625.1|4613.1|4627|4614.2|4615.1|4602.6|1
1640071500000|2021-12-21 07:25:00|4625|4613|4621.6|4609.6|4625|4613|4618.6|4606.6|1
1640071800000|2021-12-21 07:30:00|4621.5|4609.5|4620.1|4608.1|4624.6|4612.6|4618.5|4605.6|0
1640072100000|2021-12-21 07:35:00|4619.2|4607.2|4620|4608|4621.5|4609.5|4618.6|4606.6|0
1640072400000|2021-12-21 07:40:00|4620.5|4608.5|4632.3|4620.3|4635.4|4623.4|4620.5|4608.5|2
1640072700000|2021-12-21 07:45:00|4631.9|4619.9|4639.1|4627.1|4639.1|4627.1|4628.7|4616.7|61
1640073000000|2021-12-21 07:50:00|4639|4627|4636.4|4624.4|4639|4627|4630.5|4616.1|0
1640073300000|2021-12-21 07:55:00|4636.9|4624.9|4637|4625|4640.3|4626.5|4634|4622|2
1640073600000|2021-12-21 08:00:00|4636|4624|4631.6|4619.6|4639.5|4627.5|4631.1|4619.1|14
1640073900000|2021-12-21 08:05:00|4633|4621|4633.4|4621.4|4636.5|4624.5|4632.5|4620.5|0
1640074200000|2021-12-21 08:10:00|4633.9|4621.9|4633.4|4621.4|4635.9|4623.9|4633.4|4621.4|0
1640074500000|2021-12-21 08:15:00|4633.8|4621.8|4632.3|4620.3|4635.3|4623.3|4627.5|4615.5|13
1640074800000|2021-12-21 08:20:00|4632.8|4620.8|4626.2|4614.2|4633.8|4621.8|4622.3|4610.3|17
1640075100000|2021-12-21 08:25:00|4624.3|4612.3|4625.3|4613.3|4626.3|4614.3|4621.2|4609.2|0
1640075400000|2021-12-21 08:30:00|4625.7|4613.7|4608.3|4596.3|4626.3|4614.3|4604|4592|22
1640075700000|2021-12-21 08:35:00|4610.7|4598.7|4609.7|4597.7|4614.7|4602.7|4607.3|4595.3|4
1640076000000|2021-12-21 08:40:00|4609.6|4597.6|4605.2|4593.2|4609.6|4597.6|4600.3|4588.3|17
1640076300000|2021-12-21 08:45:00|4604.8|4592.8|4609.2|4597.2|4611.7|4599.7|4604.2|4592.2|0
1640076600000|2021-12-21 08:50:00|4609.3|4597.3|4622.8|4610.8|4627|4613.2|4609.3|4597.3|7
1640076900000|2021-12-21 08:55:00|4621.8|4609.8|4627.2|4615.2|4628.7|4616.7|4620.8|4608.8|10
1640077200000|2021-12-21 09:00:00|4626.7|4614.7|4625.7|4613.7|4629.1|4617.1|4618.7|4606.7|0
1640077500000|2021-12-21 09:05:00|4626.1|4614.1|4613.1|4601.1|4630.1|4618.1|4613.1|4601.1|0
1640077800000|2021-12-21 09:10:00|4613.6|4601.6|4615.6|4603.6|4620|4608|4608.6|4596.6|1
1640078100000|2021-12-21 09:15:00|4616.6|4604.6|4610.5|4598.5|4616.6|4604.6|4608.5|4596.5|0
1640078400000|2021-12-21 09:20:00|4610.6|4598.6|4609|4597|4614.6|4602.6|4609|4597|0
1640078700000|2021-12-21 09:25:00|4608.5|4596.5|4610.5|4598.5|4610.5|4598.5|4608.5|4596.5|0
1640079000000|2021-12-21 09:30:00|4611|4599|4618.5|4606.5|4618.9|4606.9|4611|4599|0
1640079300000|2021-12-21 09:35:00|4618.9|4606.9|4618|4606|4625.8|4613.8|4616.5|4604.5|0
1640079600000|2021-12-21 09:40:00|4617.9|4605.9|4617.6|4605.6|4618.7|4606.7|4613.9|4601.9|7
1640079900000|2021-12-21 09:45:00|4618.1|4606.1|4610.1|4598.1|4618.7|4606.7|4608.6|4596.6|7
1640080200000|2021-12-21 09:50:00|4610.5|4598.5|4613.6|4601.6|4614.7|4602.7|4608.1|4596.1|12
1640080500000|2021-12-21 09:55:00|4612.1|4600.1|4630.3|4618.3|4631.2|4619.2|4610.2|4598.2|72
1640140200000|2021-12-22 02:30:00|4679.9|4659.9|4684.5|4672.5|4689.6|4677.6|4670.5|4651.4|25
1640140500000|2021-12-22 02:35:00|4683.1|4671.1|4693|4681|4697.5|4682|4682|4669|14
1640140800000|2021-12-22 02:40:00|4694|4682|4676.4|4660.4|4694.5|4682.5|4676.4|4660.4|5
1640141100000|2021-12-22 02:45:00|4676.9|4660.9|4674.4|4662.4|4679.3|4667.3|4668.5|4655.5|2
1640141400000|2021-12-22 02:50:00|4676.4|4660.4|4671.9|4659.9|4676.9|4663.4|4660.4|4646.4|0
1640141700000|2021-12-22 02:55:00|4672.9|4656.9|4674.8|4662.8|4679.3|4667.3|4672.9|4656.9|7
1640142000000|2021-12-22 03:00:00|4675.3|4663.3|4684.4|4672.4|4690.3|4678.3|4672.9|4659.4|2
1640142300000|2021-12-22 03:05:00|4683.9|4671.9|4688.3|4676.3|4693.3|4681.3|4682.9|4670.9|0
1640142600000|2021-12-22 03:10:00|4687.8|4675.8|4690.8|4678.8|4692.3|4680.3|4683.8|4671.8|0
1640142900000|2021-12-22 03:15:00|4691.3|4679.3|4687.7|4675.7|4692.3|4680.3|4683.8|4671.8|2
1640143200000|2021-12-22 03:20:00|4688.2|4676.2|4681.2|4669.2|4688.2|4676.2|4680.7|4668.7|0
1640143500000|2021-12-22 03:25:00|4681.7|4669.7|4692.6|4680.6|4693.2|4680.6|4681.2|4669.2|21
1640143800000|2021-12-22 03:30:00|4692.1|4680.1|4694.1|4682.1|4702.2|4690.2|4692.1|4680.1|10
1640144100000|2021-12-22 03:35:00|4697.1|4685.1|4693.6|4681.6|4701.1|4689.1|4690.2|4676.2|0
1640144400000|2021-12-22 03:40:00|4693.7|4681.7|4694.1|4682.1|4699|4687|4693.6|4681.6|0
1640144700000|2021-12-22 03:45:00|4693.6|4681.6|4696|4684|4696|4684|4690.5|4677.1|0
1640145000000|2021-12-22 03:50:00|4696.5|4684.5|4706.8|4694.8|4710.9|4698.9|4696.5|4684.5|37
1640145300000|2021-12-22 03:55:00|4706.3|4694.3|4708.4|4696.4|4711.9|4699.9|4704.9|4692.9|1
1640145600000|2021-12-22 04:00:00|4707.9|4695.9|4706.8|4694.8|4714.9|4702.9|4705.8|4693.8|0
1640145900000|2021-12-22 04:05:00|4707.3|4695.3|4707.7|4695.7|4708.8|4696.8|4706.8|4694.8|33
1640146200000|2021-12-22 04:10:00|4707.8|4695.8|4707.8|4695.8|4710.2|4698.2|4707.3|4695.3|1
1640146500000|2021-12-22 04:15:00|4709.8|4697.8|4709.8|4697.8|4711.8|4699.8|4709.8|4697.8|0
1640146800000|2021-12-22 04:20:00|4709.7|4697.7|4702.2|4690.2|4709.7|4697.7|4702.2|4690.2|0
1640147100000|2021-12-22 04:25:00|4701.7|4689.7|4702.7|4690.7|4704.2|4692.2|4701.2|4689.2|0
1640154600000|2021-12-22 06:30:00|4702.4|4690.4|4695|4683|4714|4702|4693|4680.5|48
1640154900000|2021-12-22 06:35:00|4694|4682|4706.1|4694.1|4708.6|4696.6|4691.5|4679.5|46
1640155200000|2021-12-22 06:40:00|4706.6|4694.6|4714.6|4702.6|4715.5|4703.5|4702.2|4690.2|0
1640155500000|2021-12-22 06:45:00|4715|4703|4714.5|4702.5|4716.5|4704.5|4708|4696|4
1640155800000|2021-12-22 06:50:00|4712.5|4700.5|4713|4701|4714.5|4702.5|4709.5|4697.5|23
1640156100000|2021-12-22 06:55:00|4712|4700|4714.9|4702.9|4715|4703|4708.9|4696.9|4
1640156400000|2021-12-22 07:00:00|4714.5|4702.5|4714|4702|4715.4|4703.4|4710|4698|1
1640156700000|2021-12-22 07:05:00|4714.9|4702.9|4720.3|4708.3|4725.3|4713.3|4713.9|4701.9|11
1640157000000|2021-12-22 07:10:00|4720.8|4708.8|4726.3|4714.3|4727.9|4715.9|4720.3|4708.3|2
1640157300000|2021-12-22 07:15:00|4726.4|4714.4|4727.2|4715.2|4729.3|4717.3|4724.3|4712.3|4
1640157600000|2021-12-22 07:20:00|4726.7|4714.7|4726.2|4714.2|4726.7|4714.7|4723.7|4711.7|0
1640157900000|2021-12-22 07:25:00|4725.7|4713.7|4724.8|4712.8|4725.7|4713.7|4723.8|4711.8|0
1640158200000|2021-12-22 07:30:00|4724.3|4712.3|4725.2|4713.2|4725.3|4713.3|4723.8|4711.8|1
1640158500000|2021-12-22 07:35:00|4726.6|4714.6|4732.3|4720.3|4737.3|4725.3|4726.6|4714.6|44
1640158800000|2021-12-22 07:40:00|4732.4|4720.4|4725.7|4713.7|4735.3|4723.3|4723.8|4711.8|9
1640159100000|2021-12-22 07:45:00|4725.2|4713.2|4713.2|4701.2|4725.2|4713.2|4712.2|4700.2|0
1640159400000|2021-12-22 07:50:00|4712.7|4700.7|4711.6|4699.6|4716.1|4704.1|4711.6|4699.6|15
1640159700000|2021-12-22 07:55:00|4712.1|4700.1|4710.2|4698.2|4713.2|4701.2|4710.2|4698.2|13
1640160000000|2021-12-22 08:00:00|4710.1|4698.1|4702.1|4690.1|4710.1|4698.1|4700.7|4688.7|7
1640160300000|2021-12-22 08:05:00|4700.7|4688.7|4701.1|4689.1|4703.1|4691.1|4700.7|4688.7|14
1640160600000|2021-12-22 08:10:00|4701.6|4689.6|4691.6|4679.6|4702.1|4690.1|4689.1|4677.1|19
1640160900000|2021-12-22 08:15:00|4691.1|4679.1|4687.6|4675.6|4692.1|4680.1|4678.6|4666.6|0
1640161200000|2021-12-22 08:20:00|4688.1|4676.1|4694.1|4682.1|4698.1|4686.1|4688.1|4676.1|0
1640161500000|2021-12-22 08:25:00|4694|4682|4697.1|4685.1|4698.1|4686.1|4694|4682|0
1640161800000|2021-12-22 08:30:00|4697|4685|4702.4|4690.4|4702.9|4690.9|4696|4684|9
1640162100000|2021-12-22 08:35:00|4701.4|4689.4|4699.4|4687.4|4702|4690|4698.4|4686.4|2
1640162400000|2021-12-22 08:40:00|4699.9|4687.9|4695.4|4683.4|4701.9|4689.9|4694.9|4682.9|0
1640162700000|2021-12-22 08:45:00|4695.9|4683.9|4701.9|4689.9|4701.9|4689.9|4694.9|4682.9|23
1640163000000|2021-12-22 08:50:00|4702.3|4690.3|4700.3|4688.3|4702.9|4690.9|4695.8|4683.8|6
1640163300000|2021-12-22 08:55:00|4699.8|4687.8|4701.3|4689.3|4701.9|4689.9|4695.8|4683.8|0
1640163600000|2021-12-22 09:00:00|4700.8|4688.8|4690.3|4678.3|4702.3|4690.3|4690.3|4678.3|4
1640163900000|2021-12-22 09:05:00|4690.8|4678.8|4690.3|4678.3|4690.8|4678.8|4687.8|4675.8|0
1640164200000|2021-12-22 09:10:00|4691.3|4679.3|4686.7|4674.7|4692.8|4680.8|4685.3|4673.3|0
1640164500000|2021-12-22 09:15:00|4686.8|4674.8|4687.7|4675.7|4687.7|4675.7|4684.7|4672.7|0
1640164800000|2021-12-22 09:20:00|4688.2|4676.2|4698.2|4686.2|4701.7|4689.7|4688.2|4676.2|0
1640165100000|2021-12-22 09:25:00|4698.3|4686.3|4691.7|4679.7|4699.7|4687.7|4689.2|4677.2|0
1640165400000|2021-12-22 09:30:00|4690.1|4678.1|4692.6|4680.6|4694.7|4682.7|4687.7|4675.7|4
1640165700000|2021-12-22 09:35:00|4689.6|4677.6|4692.6|4680.6|4695.6|4683.6|4686.6|4674.6|0
1640166000000|2021-12-22 09:40:00|4692.1|4680.1|4699.6|4687.6|4699.6|4687.6|4692.1|4680.1|0
1640166300000|2021-12-22 09:45:00|4700.5|4688.5|4693.9|4681.9|4704.1|4692.1|4692.5|4680.5|30
1640166600000|2021-12-22 09:50:00|4692.5|4680.5|4689|4677|4695.5|4683.5|4685.5|4673.5|11
1640166900000|2021-12-22 09:55:00|4689.5|4677.5|4690.6|4674.6|4693.5|4681.5|4679.5|4665.5|65
1640226600000|2021-12-23 02:30:00|4733.5|4721.5|4727.5|4715.5|4737.5|4724|4717|4705|47
1640226900000|2021-12-23 02:35:00|4727|4715|4721.5|4709.5|4732.5|4720.5|4712.5|4700.5|38
1640227200000|2021-12-23 02:40:00|4721|4709|4709|4697|4724.5|4712.5|4705.5|4693.5|89
1640227500000|2021-12-23 02:45:00|4709.5|4697.5|4709|4697|4711.5|4699.5|4693.5|4681.5|29
1640227800000|2021-12-23 02:50:00|4708.5|4696.5|4708.2|4696.2|4713.5|4701.5|4699|4687|176
1640228100000|2021-12-23 02:55:00|4708.6|4696.6|4701.1|4689.1|4710|4698|4701.1|4689.1|29
1640228400000|2021-12-23 03:00:00|4701.6|4689.6|4692.1|4680.1|4703.6|4691.6|4682.7|4669.6|57
1640228700000|2021-12-23 03:05:00|4691.1|4679.1|4693|4681|4693.6|4681.6|4691|4679|89
1640229000000|2021-12-23 03:10:00|4693.4|4681.4|4704.3|4692.3|4705.9|4693.9|4692.5|4680.5|45
1640229300000|2021-12-23 03:15:00|4703.9|4691.9|4701|4689|4711.4|4699.4|4696.7|4680.7|42
1640229600000|2021-12-23 03:20:00|4701.5|4689.5|4707.9|4695.9|4708.9|4696.9|4699.4|4687.4|7
1640229900000|2021-12-23 03:25:00|4708.4|4696.4|4717.9|4705.9|4718.4|4706.4|4707.9|4695.9|27
1640230200000|2021-12-23 03:30:00|4718.4|4706.4|4711.8|4699.8|4718.9|4706.9|4707.9|4695.9|14
1640230500000|2021-12-23 03:35:00|4711.3|4699.3|4709.3|4697.3|4711.8|4699.8|4708.3|4696.3|22
1640230800000|2021-12-23 03:40:00|4708.8|4696.8|4711.3|4699.3|4713.3|4701.3|4708.3|4696.3|3
1640231100000|2021-12-23 03:45:00|4711.7|4699.7|4714.7|4702.7|4714.7|4702.7|4708.8|4696.8|3
1640231400000|2021-12-23 03:50:00|4715.7|4703.7|4724.7|4712.7|4725.8|4713.8|4715.2|4703.2|43
1640231700000|2021-12-23 03:55:00|4725.2|4713.2|4728.2|4716.2|4731.7|4719.7|4725.2|4713.2|50
1640232000000|2021-12-23 04:00:00|4729.2|4717.2|4725.7|4713.7|4734.1|4722.1|4724.2|4712.2|43
1640232300000|2021-12-23 04:05:00|4726.2|4714.2|4722.1|4710.1|4729.7|4717.7|4722.1|4710.1|4
1640232600000|2021-12-23 04:10:00|4722.2|4710.2|4723.6|4711.6|4723.6|4711.6|4721.1|4709.1|3
1640232900000|2021-12-23 04:15:00|4724.1|4712.1|4727.1|4715.1|4728.1|4716.1|4723.6|4711.6|2
1640233200000|2021-12-23 04:20:00|4727.6|4715.6|4728.1|4716.1|4728.6|4716.6|4725.1|4713.1|14
1640233500000|2021-12-23 04:25:00|4727.6|4715.6|4722.5|4710.5|4728|4716|4721.1|4709.1|9
1640241000000|2021-12-23 06:30:00|4729.8|4717.8|4735.8|4723.8|4747.3|4735.3|4729.8|4717.8|50
1640241300000|2021-12-23 06:35:00|4735.3|4723.3|4733.8|4721.8|4737.3|4725.3|4729.3|4717.3|98
1640241600000|2021-12-23 06:40:00|4734.8|4722.8|4731.7|4719.7|4739.7|4727.7|4720.2|4708.2|77
1640241900000|2021-12-23 06:45:00|4730.7|4718.7|4724.2|4712.2|4733.2|4721.2|4722.2|4710.2|38
1640242200000|2021-12-23 06:50:00|4723.2|4711.2|4728.6|4716.6|4734.6|4722.6|4722.1|4710.1|78
1640242500000|2021-12-23 06:55:00|4728.1|4716.1|4728.6|4716.6|4732.1|4720.1|4722.1|4710.1|55
1640242800000|2021-12-23 07:00:00|4729.1|4717.1|4724.5|4712.5|4729.1|4717.1|4720.1|4708.1|8
1640243100000|2021-12-23 07:05:00|4723.6|4711.6|4728.5|4716.5|4729.5|4717.5|4723.5|4711.5|2
1640243400000|2021-12-23 07:10:00|4724|4712|4725.5|4713.5|4727.5|4715.5|4724|4712|6
1640243700000|2021-12-23 07:15:00|4726|4714|4725.5|4713.5|4730|4718|4724.5|4712.5|36
1640244000000|2021-12-23 07:20:00|4724|4712|4734.9|4722.9|4739.4|4727.4|4715.5|4703.5|80
1640244300000|2021-12-23 07:25:00|4735.4|4723.4|4736.9|4724.9|4738.9|4726.9|4730.9|4718.9|1
1640244600000|2021-12-23 07:30:00|4737.4|4725.4|4734.4|4722.4|4743.4|4731.4|4730.9|4718.9|24
1640244900000|2021-12-23 07:35:00|4733.9|4721.9|4731.3|4719.3|4735.3|4723.3|4723.9|4711.9|2
1640245200000|2021-12-23 07:40:00|4728.8|4716.8|4725.8|4713.8|4728.8|4716.8|4720.8|4708.8|2
1640245500000|2021-12-23 07:45:00|4725.3|4713.3|4724.3|4712.3|4725.3|4713.3|4721.3|4709.3|6
1640245800000|2021-12-23 07:50:00|4723.3|4711.3|4725.2|4713.2|4725.2|4713.2|4720.3|4708.3|11
1640246100000|2021-12-23 07:55:00|4724.7|4712.7|4723.7|4711.7|4725.2|4713.2|4722.7|4710.7|31
1640246400000|2021-12-23 08:00:00|4723.2|4711.2|4711.2|4699.2|4723.2|4711.2|4710.6|4698.6|127
1640246700000|2021-12-23 08:05:00|4711.1|4699.1|4708.6|4696.6|4716.1|4704.1|4705.1|4693.1|71
1640247000000|2021-12-23 08:10:00|4708.1|4696.1|4717.1|4705.1|4717.6|4705.6|4707.6|4695.6|17
1640247300000|2021-12-23 08:15:00|4715.1|4703.1|4712.1|4700.1|4715.6|4703.6|4710.1|4698.1|6
1640247600000|2021-12-23 08:20:00|4711.6|4699.6|4712.5|4700.5|4714|4702|4710.5|4698.5|1
1640247900000|2021-12-23 08:25:00|4712|4700|4712.5|4700.5|4715.5|4703.5|4711.5|4699.5|36
1640248200000|2021-12-23 08:30:00|4712|4700|4725.4|4713.4|4726.9|4714.9|4709.5|4697.5|6
1640248500000|2021-12-23 08:35:00|4725.9|4713.9|4722.9|4710.9|4725.9|4713.9|4716.4|4704.4|1
1640248800000|2021-12-23 08:40:00|4723.4|4711.4|4721.4|4709.4|4723.9|4711.9|4717.9|4705.9|0
1640249100000|2021-12-23 08:45:00|4722.4|4710.4|4721|4709|4725.4|4713.4|4718.9|4706.9|80
1640249400000|2021-12-23 08:50:00|4720.5|4708.5|4725.4|4713.4|4725.4|4713.4|4720|4708|65
1640249700000|2021-12-23 08:55:00|4724.9|4712.9|4731.4|4719.4|4731.9|4719.9|4722.4|4710.4|117
1640250000000|2021-12-23 09:00:00|4731.9|4719.9|4735.4|4723.4|4739.4|4727.4|4731.4|4719.4|38
1640250300000|2021-12-23 09:05:00|4734.4|4722.4|4727.4|4715.4|4736.4|4724.4|4723.9|4711.9|12
1640250600000|2021-12-23 09:10:00|4727.3|4715.3|4714.8|4702.8|4727.3|4715.3|4712.8|4700.8|25
1640250900000|2021-12-23 09:15:00|4715.3|4703.3|4714.8|4702.8|4720.3|4708.3|4712.8|4700.8|18
1640251200000|2021-12-23 09:20:00|4714.3|4702.3|4704.8|4692.8|4715.3|4703.3|4702.8|4690.8|109
1640251500000|2021-12-23 09:25:00|4705.8|4693.8|4699.3|4687.3|4706.3|4694.3|4698.3|4686.3|75
1640251800000|2021-12-23 09:30:00|4699.2|4687.2|4702.2|4690.2|4702.2|4690.2|4694.8|4682.8|93
1640252100000|2021-12-23 09:35:00|4703.2|4691.2|4700.2|4688.2|4706.2|4694.2|4697.7|4685.7|15
1640252400000|2021-12-23 09:40:00|4699.2|4687.2|4703.2|4691.2|4706.2|4694.2|4697.7|4685.7|97
1640252700000|2021-12-23 09:45:00|4703.7|4691.7|4704.1|4692.1|4707.1|4695.1|4698.2|4686.2|79
1640253000000|2021-12-23 09:50:00|4704.6|4692.6|4700.6|4688.6|4705.6|4693.6|4698.1|4686.1|122
1640253300000|2021-12-23 09:55:00|4699.6|4687.6|4708.1|4696.1|4712.6|4700.1|4693.6|4681.6|385
1640313000000|2021-12-24 02:30:00|4765.3|4753.3|4754.3|4742.3|4766.3|4753.8|4751.8|4739.8|41
1640313300000|2021-12-24 02:35:00|4754.8|4742.8|4763.7|4751.7|4772.3|4760.3|4751.3|4739.3|54
1640313600000|2021-12-24 02:40:00|4763.2|4751.2|4760.2|4748.2|4766.2|4754.2|4760.2|4748.2|28
1640313900000|2021-12-24 02:45:00|4759.7|4747.7|4767.2|4755.2|4768.2|4756.2|4759.7|4747.7|35
1640314200000|2021-12-24 02:50:00|4766.7|4754.7|4772.2|4760.2|4772.2|4760.2|4765.7|4753.7|96
1640314500000|2021-12-24 02:55:00|4771.7|4759.7|4776.2|4764.2|4776.7|4764.7|4770.7|4758.7|73
1640314800000|2021-12-24 03:00:00|4776.7|4764.7|4782.6|4770.6|4787.1|4775.1|4775.6|4763.6|130
1640315100000|2021-12-24 03:05:00|4783.1|4771.1|4792.6|4780.6|4792.6|4780.6|4783.1|4771.1|117
1640315400000|2021-12-24 03:10:00|4793.6|4781.6|4791.1|4779.1|4796.1|4784.1|4785.1|4773.1|115
1640315700000|2021-12-24 03:15:00|4791.6|4779.6|4795.6|4783.6|4796.1|4784.1|4790.6|4778.6|92
1640316000000|2021-12-24 03:20:00|4796.5|4784.5|4801.5|4789.5|4806|4794|4796.5|4784.5|220
1640316300000|2021-12-24 03:25:00|4801|4789|4811.5|4799.5|4813|4801|4800|4788|96
1640316600000|2021-12-24 03:30:00|4812|4800|4807.5|4795.5|4814.5|4802.5|4801.5|4789.5|94
1640316900000|2021-12-24 03:35:00|4807|4795|4829|4817|4830|4818|4806.5|4794.5|140
1640317200000|2021-12-24 03:40:00|4828.5|4816.5|4845.9|4833.9|4845.9|4833.9|4826.5|4814.5|103
1640317500000|2021-12-24 03:45:00|4845.4|4833.4|4858.9|4846.9|4863.4|4851.4|4845.4|4833.4|121
1640317800000|2021-12-24 03:50:00|4858.4|4846.4|4864.4|4852.4|4864.4|4852.4|4856.4|4844.4|94
1640318100000|2021-12-24 03:55:00|4863.4|4851.4|4854.4|4842.4|4863.4|4851.4|4853.4|4841.4|58
1640318400000|2021-12-24 04:00:00|4854.9|4842.9|4856.8|4844.8|4856.9|4844.9|4852.9|4840.9|51
1640318700000|2021-12-24 04:05:00|4856.4|4844.4|4860.8|4848.8|4860.8|4848.8|4856.3|4844.3|50
1640319000000|2021-12-24 04:10:00|4861.3|4849.3|4853.8|4841.8|4861.8|4849.8|4853.8|4841.8|105
1640319300000|2021-12-24 04:15:00|4854.3|4842.3|4855.3|4843.3|4857.3|4845.3|4853.8|4841.8|24
1640319600000|2021-12-24 04:20:00|4855.8|4843.8|4852.3|4840.3|4856.8|4844.8|4850.3|4838.3|21
1640319900000|2021-12-24 04:25:00|4852.7|4840.7|4843.2|4831.2|4853.8|4841.8|4842.7|4830.7|177
1640327400000|2021-12-24 06:30:00|4848.7|4836.7|4857.7|4845.7|4857.7|4845.7|4846.7|4834.7|32
1640327700000|2021-12-24 06:35:00|4857.2|4845.2|4855.1|4843.1|4858.1|4846.1|4855.1|4843.1|39
1640328000000|2021-12-24 06:40:00|4855.6|4843.6|4834.1|4822.1|4856.6|4844.6|4830.1|4818.1|6
1640328300000|2021-12-24 06:45:00|4834.6|4822.6|4852.6|4840.6|4852.6|4840.6|4831.6|4819.6|13
1640328600000|2021-12-24 06:50:00|4852.1|4840.1|4852.1|4840.1|4862.1|4850.1|4847.1|4835.1|3
1640328900000|2021-12-24 06:55:00|4852.6|4840.6|4849.5|4837.5|4852.6|4840.6|4847|4835|1
1640329200000|2021-12-24 07:00:00|4850|4838|4856|4844|4858|4846|4849.5|4837.5|18
1640329500000|2021-12-24 07:05:00|4856.5|4844.5|4856|4844|4862.5|4850.5|4856|4844|29
1640329800000|2021-12-24 07:10:00|4856.5|4844.5|4853.5|4841.5|4857|4845|4850.5|4838.5|30
1640330100000|2021-12-24 07:15:00|4854|4842|4848.4|4836.4|4854|4842|4845.9|4833.9|34
1640330400000|2021-12-24 07:20:00|4848.9|4836.9|4850.9|4838.9|4851.4|4839.4|4848.9|4836.9|6
1640330700000|2021-12-24 07:25:00|4851.4|4839.4|4847.9|4835.9|4851.4|4839.4|4844.5|4828.5|89
1640331000000|2021-12-24 07:30:00|4848.4|4836.4|4849.4|4837.4|4849.4|4837.4|4846.4|4834.4|12
1640331300000|2021-12-24 07:35:00|4848.9|4836.9|4841.4|4829.4|4849.4|4837.4|4839.9|4827.9|27
1640331600000|2021-12-24 07:40:00|4840.9|4828.9|4843.8|4831.8|4846.8|4834.8|4840.4|4828.4|50
1640331900000|2021-12-24 07:45:00|4844.3|4832.3|4846.3|4834.3|4846.8|4834.8|4843.8|4831.8|3
1640332200000|2021-12-24 07:50:00|4845.8|4833.8|4848.8|4836.8|4851.3|4839.3|4845.8|4833.8|9
1640332500000|2021-12-24 07:55:00|4849.3|4837.3|4860.7|4848.7|4860.8|4848.8|4848.8|4836.8|69
1640332800000|2021-12-24 08:00:00|4860.2|4848.2|4859.7|4847.7|4863.2|4851.2|4859.2|4847.2|71
1640333100000|2021-12-24 08:05:00|4859.2|4847.2|4852.2|4840.2|4859.2|4847.2|4850.2|4838.2|12
1640333400000|2021-12-24 08:10:00|4852.7|4840.7|4853.7|4841.7|4853.7|4841.7|4846.7|4834.7|2
1640333700000|2021-12-24 08:15:00|4854.2|4842.2|4852.7|4840.7|4854.7|4842.7|4847.2|4835.2|12
1640334000000|2021-12-24 08:20:00|4853.7|4841.7|4851.6|4839.6|4854.7|4842.7|4851.6|4839.6|25
1640334300000|2021-12-24 08:25:00|4852.6|4840.6|4847.6|4835.6|4852.6|4840.6|4845.2|4833.2|7
1640334600000|2021-12-24 08:30:00|4847.1|4835.1|4844.1|4832.1|4853.1|4841.1|4842.6|4830.6|19
1640334900000|2021-12-24 08:35:00|4844.6|4832.6|4849.1|4837.1|4849.1|4837.1|4844.6|4832.6|21
1640335200000|2021-12-24 08:40:00|4849.6|4837.6|4860.6|4848.6|4863.1|4851.1|4849.6|4837.6|3
1640335500000|2021-12-24 08:45:00|4860.5|4848.5|4858.5|4846.5|4862.5|4850.5|4856.5|4844.5|1
1640335800000|2021-12-24 08:50:00|4859|4847|4855|4843|4860|4848|4853.5|4841.5|8
1640336100000|2021-12-24 08:55:00|4854.5|4842.5|4855|4843|4855|4843|4850.5|4838.5|0
1640336400000|2021-12-24 09:00:00|4854.5|4842.5|4859|4847|4859.5|4847.5|4854|4842|0
1640336700000|2021-12-24 09:05:00|4859.4|4847.4|4852.9|4840.9|4859.5|4847.5|4852.9|4840.4|1
1640337000000|2021-12-24 09:10:00|4852.4|4840.4|4852.4|4840.4|4852.4|4840.4|4851.4|4839.4|30
1640337300000|2021-12-24 09:15:00|4852.9|4840.9|4858.9|4846.9|4859.4|4847.4|4851.4|4839.4|47
1640337600000|2021-12-24 09:20:00|4857.9|4845.9|4856.4|4844.4|4857.9|4845.9|4855.4|4843.4|31
1640337900000|2021-12-24 09:25:00|4855.9|4843.9|4850.3|4838.3|4857.3|4845.3|4850.3|4838.3|112
1640338200000|2021-12-24 09:30:00|4849.3|4837.3|4853.8|4841.8|4854.3|4842.3|4849.3|4837.3|115
1640338500000|2021-12-24 09:35:00|4854.3|4842.3|4854.3|4842.3|4854.8|4842.8|4853.3|4841.3|89
1640338800000|2021-12-24 09:40:00|4854.8|4842.8|4856.3|4844.3|4857.8|4845.8|4853.8|4841.8|97
1640339100000|2021-12-24 09:45:00|4856.2|4844.2|4858.2|4846.2|4858.2|4846.2|4856.2|4844.2|93
1640339400000|2021-12-24 09:50:00|4857.7|4845.7|4860.7|4848.7|4863.7|4851.7|4856.2|4844.2|403
1640339700000|2021-12-24 09:55:00|4858.7|4846.7|4871.2|4859.2|4871.7|4859.7|4858.2|4846.2|333
1640572200000|2021-12-27 02:30:00|4824.5|4812.5|4861.2|4849.2|4871|4859|4824.4|4812.4|152
1640572500000|2021-12-27 02:35:00|4860.7|4848.7|4856.2|4844.2|4868.7|4856.7|4852.7|4840.7|136
1640572800000|2021-12-27 02:40:00|4855.2|4843.2|4844|4832|4858.7|4846.7|4841.5|4829.5|114
1640573100000|2021-12-27 02:45:00|4844.5|4832.5|4856|4844|4857.1|4845.1|4841|4829|57
1640573400000|2021-12-27 02:50:00|4856.1|4844.1|4860.6|4848.6|4879.6|4867.6|4853.1|4841.1|61
1640573700000|2021-12-27 02:55:00|4860.5|4848.5|4862.5|4850.5|4869.5|4857.5|4853|4841|47
1640574000000|2021-12-27 03:00:00|4863|4851|4866.5|4854.5|4873|4861|4863|4851|5
1640574300000|2021-12-27 03:05:00|4866|4854|4867.5|4855.5|4869|4857|4860.5|4848.5|5
1640574600000|2021-12-27 03:10:00|4867|4855|4872|4860|4875.5|4863.5|4864|4852|119
1640574900000|2021-12-27 03:15:00|4871.5|4859.5|4870.9|4858.9|4880.4|4868.4|4870.9|4858.9|138
1640575200000|2021-12-27 03:20:00|4871.4|4859.4|4874|4862|4875.9|4863.9|4868.4|4856.4|32
1640575500000|2021-12-27 03:25:00|4873.9|4861.9|4867.2|4855.2|4873.9|4861.9|4866.8|4854.8|0
1640575800000|2021-12-27 03:30:00|4866.8|4854.8|4858.3|4846.3|4870.8|4858.8|4857.3|4845.3|145
1640576100000|2021-12-27 03:35:00|4858.8|4846.8|4861.3|4849.3|4861.8|4849.8|4854.8|4842.8|60
1640576400000|2021-12-27 03:40:00|4859.9|4847.9|4854.8|4842.8|4859.9|4847.9|4854.3|4842.3|2
1640576700000|2021-12-27 03:45:00|4853.9|4841.9|4846.4|4834.4|4853.9|4841.9|4843.3|4831.3|17
1640577000000|2021-12-27 03:50:00|4846.8|4834.8|4846.9|4834.9|4847|4835|4844.8|4832.8|5
1640577300000|2021-12-27 03:55:00|4846.4|4834.4|4847.9|4835.9|4847.9|4835.9|4845.8|4833.8|44
1640577600000|2021-12-27 04:00:00|4849.7|4837.7|4854.8|4842.8|4859.6|4847.6|4849.7|4837.7|12
1640577900000|2021-12-27 04:05:00|4854.3|4842.3|4837.7|4825.7|4854.3|4842.3|4837.7|4825.7|12
1640578200000|2021-12-27 04:10:00|4838.6|4826.6|4826.7|4814.7|4843.7|4831.7|4817.6|4805.6|85
1640578500000|2021-12-27 04:15:00|4826.3|4814.3|4834.4|4822.4|4837|4825|4826.2|4814.2|27
1640578800000|2021-12-27 04:20:00|4835|4823|4813.5|4801.5|4835|4823|4811|4799|53
1640579100000|2021-12-27 04:25:00|4813.1|4801.1|4812.1|4800.1|4813.5|4801.5|4806.3|4794.3|76
1640586600000|2021-12-27 06:30:00|4826|4814|4832.4|4820.4|4840.5|4828.5|4825.2|4812.4|103
1640586900000|2021-12-27 06:35:00|4832|4820|4826.4|4814.4|4844.4|4832.4|4825.9|4813.9|28
1640587200000|2021-12-27 06:40:00|4826.8|4814.8|4822.4|4810.4|4829.9|4817.9|4811.9|4799.9|22
1640587500000|2021-12-27 06:45:00|4821.8|4809.8|4826.2|4814.2|4830.7|4818.7|4819.8|4807.8|175
1640587800000|2021-12-27 06:50:00|4826.6|4814.6|4824.1|4812.1|4829.7|4817.7|4820.5|4808.5|23
1640588100000|2021-12-27 06:55:00|4824.6|4812.6|4833.8|4821.8|4834.8|4822.8|4821.1|4809.1|156
1640588400000|2021-12-27 07:00:00|4833.4|4821.4|4836.3|4824.3|4840.3|4828.3|4831.3|4819.3|7
1640588700000|2021-12-27 07:05:00|4837.8|4825.8|4825.3|4813.3|4837.8|4825.8|4823.7|4811.7|2
1640589000000|2021-12-27 07:10:00|4826.2|4814.2|4828.3|4816.3|4828.8|4816.8|4825.3|4813.3|0
1640589300000|2021-12-27 07:15:00|4828.7|4816.7|4835.2|4823.2|4835.7|4823.7|4823.7|4811.7|15
1640589600000|2021-12-27 07:20:00|4835.7|4823.7|4836.2|4824.2|4840.1|4828.1|4832.1|4820.1|141
1640589900000|2021-12-27 07:25:00|4835.7|4823.7|4831.1|4819.1|4836.7|4824.7|4828.2|4816.2|29
1640590200000|2021-12-27 07:30:00|4832.1|4820.1|4830.1|4818.1|4832.2|4820.2|4826.6|4814.6|4
1640590500000|2021-12-27 07:35:00|4830.2|4818.2|4826.6|4814.6|4833.1|4821.1|4826.6|4814.6|2
1640590800000|2021-12-27 07:40:00|4827.1|4815.1|4821.2|4809.2|4830.1|4818.1|4819.6|4807.6|122
1640591100000|2021-12-27 07:45:00|4821.1|4809.1|4825.6|4813.6|4828|4816|4819.6|4807.6|1
1640591400000|2021-12-27 07:50:00|4826|4814|4825.6|4813.6|4829.5|4817.5|4824.1|4812.1|13
1640591700000|2021-12-27 07:55:00|4825.1|4813.1|4836|4824|4836|4824|4825.1|4813.1|20
1640592000000|2021-12-27 08:00:00|4836.6|4824.6|4829.9|4817.9|4836.6|4824.6|4826.5|4814.5|71
1640592300000|2021-12-27 08:05:00|4829.5|4817.5|4829.9|4817.9|4830.5|4818.5|4828.9|4816.9|61
1640592600000|2021-12-27 08:10:00|4829.4|4817.4|4829.9|4817.9|4830.5|4818.5|4828.4|4816.4|137
1640592900000|2021-12-27 08:15:00|4830.4|4818.4|4823.3|4811.3|4831.5|4819.5|4822.2|4810.2|93
1640593200000|2021-12-27 08:20:00|4822.8|4810.8|4825.8|4813.8|4829.3|4817.3|4822.8|4810.8|0
1640593500000|2021-12-27 08:25:00|4825.4|4813.4|4827.3|4815.3|4828.3|4816.3|4820.3|4808.3|4
1640593800000|2021-12-27 08:30:00|4826.3|4814.3|4822.7|4810.7|4827.3|4815.3|4820.7|4808.7|33
1640594100000|2021-12-27 08:35:00|4823.6|4811.6|4821.7|4809.7|4829.7|4817.7|4821.6|4809.6|5
1640594400000|2021-12-27 08:40:00|4821.6|4809.6|4822.2|4810.2|4822.2|4810.2|4821.6|4809.6|27
1640594700000|2021-12-27 08:45:00|4823.1|4811.1|4828.6|4816.6|4829.6|4817.6|4823.1|4811.1|19
1640595000000|2021-12-27 08:50:00|4829.6|4817.6|4827.1|4815.1|4829.6|4817.6|4822.2|4810.2|2
1640595300000|2021-12-27 08:55:00|4826.7|4814.7|4826.5|4814.5|4827.1|4815.1|4824.1|4812.1|29
1640595600000|2021-12-27 09:00:00|4826.6|4814.6|4824.5|4812.5|4826.6|4814.6|4821|4809|15
1640595900000|2021-12-27 09:05:00|4825|4813|4826|4814|4826.5|4814.5|4821.5|4809.5|1
1640596200000|2021-12-27 09:10:00|4825.5|4813.5|4831.5|4819.5|4832|4820|4825|4813|70
1640596500000|2021-12-27 09:15:00|4831.1|4819.1|4847.4|4835.4|4849.5|4837.5|4830.5|4818.5|40
1640596800000|2021-12-27 09:20:00|4845.9|4833.9|4842.3|4830.3|4848.8|4836.8|4840.3|4828.2|163
1640597100000|2021-12-27 09:25:00|4841.9|4829.9|4837.1|4825.1|4842.6|4830.6|4833.8|4821.8|169
1640597400000|2021-12-27 09:30:00|4836.6|4824.6|4824.6|4812.6|4849.1|4837.1|4824.6|4812.6|112
1640597700000|2021-12-27 09:35:00|4825|4813|4827.4|4815.4|4827.4|4815.4|4819.4|4807.4|62
1640598000000|2021-12-27 09:40:00|4827.9|4815.9|4830.5|4818.5|4835.5|4823.5|4825.4|4813.4|23
1640598300000|2021-12-27 09:45:00|4831.1|4819.1|4826.5|4814.5|4835|4823|4822|4810|37
1640598600000|2021-12-27 09:50:00|4827.4|4815.4|4824.8|4812.8|4829.5|4817.5|4822|4810|5
1640598900000|2021-12-27 09:55:00|4825|4813|4819.9|4803.9|4829|4817|4812.2|4800.2|344
1640658600000|2021-12-28 02:30:00|4840.9|4828.9|4831.8|4819.8|4853|4839.4|4830.4|4818.4|32
1640658900000|2021-12-28 02:35:00|4832.3|4820.3|4838.6|4826.6|4840.7|4828.7|4828.8|4816.8|135
1640659200000|2021-12-28 02:40:00|4838.1|4826.1|4837.1|4825.1|4839.1|4827.1|4830.5|4818.5|1
1640659500000|2021-12-28 02:45:00|4837|4825|4826.5|4814.5|4837.1|4825.1|4823.5|4811.5|2
1640659800000|2021-12-28 02:50:00|4826|4814|4820.5|4808.5|4831|4819|4818.4|4806.4|6
1640660100000|2021-12-28 02:55:00|4820.9|4808.9|4834|4822|4834.5|4822.5|4820.9|4808.9|8
1640660400000|2021-12-28 03:00:00|4834.9|4822.9|4842.3|4830.3|4847|4835|4834.9|4822.9|71
1640660700000|2021-12-28 03:05:00|4842.8|4830.8|4843.9|4831.9|4850.4|4838.4|4842.5|4830.5|10
1640661000000|2021-12-28 03:10:00|4844.4|4832.4|4846.8|4834.8|4847.2|4835.2|4836.9|4824.9|1
1640661300000|2021-12-28 03:15:00|4846.3|4834.3|4828.8|4816.8|4849.8|4837.8|4824.3|4812.3|46
1640661600000|2021-12-28 03:20:00|4829.3|4817.3|4835.8|4823.8|4837.3|4825.3|4829.3|4817.3|3
1640661900000|2021-12-28 03:25:00|4835.9|4823.9|4838.3|4826.3|4838.8|4826.8|4834.8|4822.8|111
1640662200000|2021-12-28 03:30:00|4838.8|4826.8|4847.2|4835.2|4848.7|4836.7|4838.8|4826.8|38
1640662500000|2021-12-28 03:35:00|4846.8|4834.8|4840.2|4828.2|4846.8|4834.8|4838.7|4826.7|8
1640662800000|2021-12-28 03:40:00|4839.7|4827.7|4844.3|4832.3|4844.8|4832.8|4838.2|4826.2|5
1640663100000|2021-12-28 03:45:00|4843.7|4831.7|4838.7|4826.7|4844.8|4832.8|4836.1|4824.1|10
1640663400000|2021-12-28 03:50:00|4837.9|4825.9|4837.6|4825.6|4839.6|4827.6|4837.2|4825.2|62
1640663700000|2021-12-28 03:55:00|4838.6|4826.6|4839.1|4827.1|4839.6|4827.6|4836|4824|0
1640664000000|2021-12-28 04:00:00|4839.2|4827.2|4832.5|4820.5|4840.1|4828.1|4830.5|4818.5|206
1640664300000|2021-12-28 04:05:00|4832.1|4820.1|4830.9|4818.9|4832.9|4820.9|4829.5|4817.5|3
1640664600000|2021-12-28 04:10:00|4831.4|4819.4|4832.9|4820.9|4832.9|4820.9|4830.9|4818.9|1
1640664900000|2021-12-28 04:15:00|4832.4|4820.4|4832.4|4820.4|4832.9|4820.9|4827.5|4815.5|8
1640665200000|2021-12-28 04:20:00|4832.8|4820.8|4831.9|4819.9|4832.9|4820.9|4831.4|4819.4|1
1640665500000|2021-12-28 04:25:00|4831.4|4819.4|4832.8|4820.8|4833.7|4821.7|4831.4|4819.4|67
1640673000000|2021-12-28 06:30:00|4850.1|4838.1|4852.4|4840.4|4852.4|4840.4|4840.5|4828.5|129
1640673300000|2021-12-28 06:35:00|4852.8|4840.8|4866.9|4854.9|4870|4858|4852.8|4840.8|98
1640673600000|2021-12-28 06:40:00|4868.4|4856.4|4892.9|4880.9|4893.5|4881.5|4866.9|4854.9|47
1640673900000|2021-12-28 06:45:00|4893|4881|4884.9|4872.9|4894.3|4882.3|4884.9|4872.9|12
1640674200000|2021-12-28 06:50:00|4885.4|4873.4|4900.5|4888.5|4900.6|4888.6|4884.9|4872.9|74
1640674500000|2021-12-28 06:55:00|4901.8|4889.8|4896.3|4884.3|4903.8|4891.8|4890.6|4878.6|32
1640674800000|2021-12-28 07:00:00|4895.4|4883.4|4885.9|4873.9|4896.3|4884.3|4878.7|4866.7|8
1640675100000|2021-12-28 07:05:00|4885.7|4873.7|4879.2|4867.2|4894.6|4882.6|4878.7|4866.7|2
1640675400000|2021-12-28 07:10:00|4880.1|4868.1|4886.2|4874.2|4888.7|4876.7|4877.9|4865.9|0
1640675700000|2021-12-28 07:15:00|4885.1|4873.1|4892.2|4880.2|4892.2|4880.2|4884.2|4872.2|2
1640676000000|2021-12-28 07:20:00|4892.6|4880.6|4893.1|4881.1|4897.2|4885.2|4892.6|4880.6|1
1640676300000|2021-12-28 07:25:00|4892.1|4880.1|4894.1|4882.1|4896.1|4884.1|4889.1|4877.1|0
1640676600000|2021-12-28 07:30:00|4893.7|4881.7|4884.6|4872.6|4896.2|4884.2|4883.6|4871.6|2
1640676900000|2021-12-28 07:35:00|4885.1|4873.1|4876.1|4864.1|4889.1|4877.1|4873.8|4861.8|115
1640677200000|2021-12-28 07:40:00|4876.6|4864.6|4878.1|4866.1|4883|4871|4874.7|4862.7|11
1640677500000|2021-12-28 07:45:00|4877.7|4865.7|4881.1|4869.1|4882.1|4870.1|4872.9|4860.9|15
1640677800000|2021-12-28 07:50:00|4880.6|4868.6|4881.2|4869.2|4882.2|4870.2|4874.6|4862.6|6
1640678100000|2021-12-28 07:55:00|4881.1|4869.1|4903.5|4891.5|4910.2|4898.2|4881.1|4869.1|130
1640678400000|2021-12-28 08:00:00|4904|4892|4907.5|4895.5|4910.5|4898.5|4902.6|4890.6|29
1640678700000|2021-12-28 08:05:00|4908.4|4896.4|4906.2|4894.2|4911.1|4899.1|4903.6|4891.6|71
1640679000000|2021-12-28 08:10:00|4906.6|4894.6|4902.1|4890.1|4908.3|4896.3|4900.1|4888.1|10
1640679300000|2021-12-28 08:15:00|4902.6|4890.6|4903|4891|4905.6|4893.6|4901.1|4889.1|3
1640679600000|2021-12-28 08:20:00|4904|4892|4907.5|4895.5|4911.6|4899.6|4902|4890|71
1640679900000|2021-12-28 08:25:00|4909.5|4897.5|4912.9|4900.9|4912.9|4900.9|4908|4896|34
1640680200000|2021-12-28 08:30:00|4913.3|4901.3|4907.8|4895.8|4916.4|4904.4|4906.3|4894.3|50
1640680500000|2021-12-28 08:35:00|4908.3|4896.3|4915.8|4903.8|4916.3|4904.3|4905.3|4893.3|40
1640680800000|2021-12-28 08:40:00|4915.3|4903.3|4924.7|4912.7|4924.7|4912.7|4915.3|4903.3|35
1640681100000|2021-12-28 08:45:00|4924.6|4912.6|4926.1|4914.1|4928.1|4916.1|4924.6|4912.6|25
1640681400000|2021-12-28 08:50:00|4925.6|4913.6|4933.5|4921.5|4933.5|4921.5|4925.1|4913.1|74
1640681700000|2021-12-28 08:55:00|4934.1|4922.1|4947.5|4935.5|4950.2|4938.2|4934.1|4922.1|131
1640682000000|2021-12-28 09:00:00|4947.9|4935.9|4952|4940|4953.1|4941.1|4947.9|4935.9|64
1640682300000|2021-12-28 09:05:00|4951.5|4939.5|4970.7|4958.7|4979.7|4967.7|4951.5|4939.5|97
1640682600000|2021-12-28 09:10:00|4971.2|4959.2|4962.2|4950.2|4972.7|4960.7|4957.4|4945.4|134
1640682900000|2021-12-28 09:15:00|4961.8|4949.8|4962.3|4950.3|4968.3|4956.3|4961.3|4949.3|24
1640683200000|2021-12-28 09:20:00|4962.7|4950.7|4964.7|4952.7|4967.3|4955.3|4962.3|4950.3|22
1640683500000|2021-12-28 09:25:00|4964.8|4952.8|4965.2|4953.2|4965.8|4953.8|4963.8|4951.8|0
1640683800000|2021-12-28 09:30:00|4966.2|4954.2|4975.2|4963.2|4977.8|4965.8|4966.2|4954.2|95
1640684100000|2021-12-28 09:35:00|4975.6|4963.6|4969.6|4957.6|4979.2|4967.2|4968.8|4956.8|300
1640684400000|2021-12-28 09:40:00|4970.7|4958.7|4990.5|4978.5|4992.7|4980.7|4967.6|4955.6|98
1640684700000|2021-12-28 09:45:00|4991|4979|5005.6|4993.6|5005.7|4993.7|4991|4979|65
1640685000000|2021-12-28 09:50:00|5005.2|4993.2|4997.6|4985.6|5008.1|4996.1|4995.1|4983.1|164
1640685300000|2021-12-28 09:55:00|4981.6|4969.6|4986.5|4970.5|4991.6|4979|4968.1|4956.1|241
1640745000000|2021-12-29 02:30:00|4939.1|4927.1|4918.7|4906.7|4945.2|4930.8|4918.7|4906.7|32
1640745300000|2021-12-29 02:35:00|4918.8|4906.8|4914.4|4902.4|4924.6|4912.6|4909.4|4897.4|17
1640745600000|2021-12-29 02:40:00|4914.8|4902.8|4928.3|4916.3|4934.3|4922.3|4914.8|4902.8|106
1640745900000|2021-12-29 02:45:00|4927.8|4915.8|4922.8|4910.8|4928.3|4916.3|4912.5|4900.5|15
1640746200000|2021-12-29 02:50:00|4923.4|4911.4|4913.3|4901.3|4927.2|4915.2|4912.8|4900.8|11
1640746500000|2021-12-29 02:55:00|4912.8|4900.8|4915.3|4903.3|4916.8|4904.8|4907.2|4895.2|13
1640746800000|2021-12-29 03:00:00|4914.8|4902.8|4910.3|4898.3|4917.3|4905.3|4906.2|4894.2|17
1640747100000|2021-12-29 03:05:00|4910.7|4898.7|4918.7|4906.7|4919.2|4907.2|4908.2|4896.2|9
1640747400000|2021-12-29 03:10:00|4918.6|4906.6|4910.1|4898.1|4919.2|4907.2|4909|4897|29
1640747700000|2021-12-29 03:15:00|4910|4898|4905|4893|4910|4898|4901.8|4889.8|61
1640748000000|2021-12-29 03:20:00|4904.5|4892.5|4901.5|4889.5|4908.5|4896.5|4899.8|4887.8|9
1640748300000|2021-12-29 03:25:00|4901|4889|4908.4|4896.4|4910.4|4898.4|4899.8|4887.8|13
1640748600000|2021-12-29 03:30:00|4907.9|4895.9|4914.3|4902.3|4917.3|4905.3|4906.4|4894.4|88
1640748900000|2021-12-29 03:35:00|4914.8|4902.8|4915.8|4903.8|4918.9|4906.9|4913.8|4901.8|60
1640749200000|2021-12-29 03:40:00|4915.3|4903.3|4912.3|4900.3|4916.6|4904.6|4912.3|4900.3|4
1640749500000|2021-12-29 03:45:00|4912.7|4900.7|4908.8|4896.8|4912.7|4900.7|4904.8|4892.8|2
1640749800000|2021-12-29 03:50:00|4909.3|4897.3|4908.3|4896.3|4910.8|4898.8|4908.3|4896.3|0
1640750100000|2021-12-29 03:55:00|4907.9|4895.9|4907.7|4895.7|4908.9|4896.9|4907.2|4895.2|12
1640750400000|2021-12-29 04:00:00|4908.1|4896.1|4901.7|4889.7|4908.7|4896.7|4901.6|4889.6|7
1640750700000|2021-12-29 04:05:00|4901.6|4889.6|4895.7|4883.7|4901.8|4889.8|4894.5|4882.5|29
1640751000000|2021-12-29 04:10:00|4895.2|4883.2|4891|4879|4896.4|4884.4|4890.4|4878.4|46
1640751300000|2021-12-29 04:15:00|4891.5|4879.5|4897.9|4885.9|4898.6|4886.6|4891|4879|17
1640751600000|2021-12-29 04:20:00|4897.4|4885.4|4896.4|4884.4|4898.8|4886.8|4894.4|4882.4|31
1640751900000|2021-12-29 04:25:00|4896|4884|4898.8|4886.8|4898.8|4886.8|4892.9|4880.9|12
1640759400000|2021-12-29 06:30:00|4901.3|4889.3|4901.5|4889.5|4909.1|4897.1|4897.7|4885.7|111
1640759700000|2021-12-29 06:35:00|4901.7|4889.7|4875.3|4863.3|4902.8|4890.8|4874.9|4862.9|33
1640760000000|2021-12-29 06:40:00|4875.2|4863.2|4868.5|4856.5|4877.1|4865.1|4867.3|4855.3|61
1640760300000|2021-12-29 06:45:00|4868.4|4856.4|4875.5|4863.5|4879|4867|4867.9|4855.9|35
1640760600000|2021-12-29 06:50:00|4877.5|4865.5|4883.7|4871.7|4889.2|4877.2|4875.6|4863.6|109
1640760900000|2021-12-29 06:55:00|4884.1|4872.1|4891.3|4879.3|4891.4|4879.4|4883.1|4871.1|60
1640761200000|2021-12-29 07:00:00|4891.4|4879.4|4900.8|4888.8|4900.8|4888.8|4891.4|4879.4|93
1640761500000|2021-12-29 07:05:00|4901.6|4889.6|4899.2|4887.2|4903.8|4891.8|4893.3|4881.3|24
1640761800000|2021-12-29 07:10:00|4899.4|4887.4|4899.2|4887.2|4901.8|4889.8|4895.9|4883.9|141
1640762100000|2021-12-29 07:15:00|4899.3|4887.3|4892.2|4880.2|4899.7|4887.7|4889.1|4877.1|188
1640762400000|2021-12-29 07:20:00|4892.1|4880.1|4901.9|4889.9|4902.4|4890.4|4889.5|4877.5|236
1640762700000|2021-12-29 07:25:00|4902.4|4890.4|4905.8|4893.8|4909.5|4897.5|4902.4|4890.4|69
1640763000000|2021-12-29 07:30:00|4906.2|4894.2|4901.7|4889.7|4907.3|4895.3|4901.7|4889.7|41
1640763300000|2021-12-29 07:35:00|4902.1|4890.1|4900.7|4888.7|4904|4892|4900.2|4888.2|219
1640763600000|2021-12-29 07:40:00|4901.2|4889.2|4907.9|4895.9|4907.9|4895.9|4891.6|4879.6|54
1640763900000|2021-12-29 07:45:00|4908.3|4896.3|4910.1|4898.1|4914.1|4902.1|4908.3|4896.3|120
1640764200000|2021-12-29 07:50:00|4909.2|4897.2|4907.5|4895.5|4910.1|4898.1|4903.6|4891.6|55
1640764500000|2021-12-29 07:55:00|4908.5|4896.5|4906.8|4894.8|4912.9|4900.9|4905.8|4893.8|14
1640764800000|2021-12-29 08:00:00|4907.3|4895.3|4910.3|4898.3|4913|4901|4906.3|4894.3|24
1640765100000|2021-12-29 08:05:00|4911.4|4899.4|4910.5|4898.5|4915.1|4903.1|4907|4895|41
1640765400000|2021-12-29 08:10:00|4911|4899|4905.5|4893.5|4914|4902|4902|4890|19
1640765700000|2021-12-29 08:15:00|4904.3|4892.3|4919.8|4907.8|4924.3|4912.3|4903.5|4891.5|70
1640766000000|2021-12-29 08:20:00|4919.4|4907.4|4915|4903|4923.9|4911.9|4913|4901|20
1640766300000|2021-12-29 08:25:00|4915.5|4903.5|4909.7|4897.7|4916|4904|4908.8|4896.8|47
1640766600000|2021-12-29 08:30:00|4909.8|4897.8|4912.6|4900.6|4915|4903|4908.3|4896.3|26
1640766900000|2021-12-29 08:35:00|4912.1|4900.1|4909.1|4897.1|4912.7|4900.7|4908.6|4896.6|6
1640767200000|2021-12-29 08:40:00|4908.7|4896.7|4914.3|4902.3|4917.6|4905.6|4908.6|4896.6|21
1640767500000|2021-12-29 08:45:00|4913.9|4901.9|4915.6|4903.6|4916.6|4904.6|4913.4|4901.4|13
1640767800000|2021-12-29 08:50:00|4916.8|4904.8|4915.6|4903.6|4917.1|4905.1|4914.7|4902.7|27
1640768100000|2021-12-29 08:55:00|4916.1|4904.1|4915.7|4903.7|4916.7|4904.7|4913.5|4901.5|30
1640768400000|2021-12-29 09:00:00|4916.5|4904.5|4908|4896|4917.8|4905.8|4908|4896|80
1640768700000|2021-12-29 09:05:00|4908.1|4896.1|4910.5|4898.5|4912.5|4900.5|4906.1|4894.1|39
1640769000000|2021-12-29 09:10:00|4910.4|4898.4|4912.8|4900.8|4913.3|4901.3|4909.3|4897.3|42
1640769300000|2021-12-29 09:15:00|4912.4|4900.4|4920.1|4908.1|4922.2|4910.2|4912.4|4900.4|135
1640769600000|2021-12-29 09:20:00|4919.6|4907.6|4918.6|4906.6|4920.1|4908.1|4918.1|4906.1|38
1640769900000|2021-12-29 09:25:00|4918.5|4906.5|4919.1|4907.1|4921.2|4909.2|4918|4906|18
1640770200000|2021-12-29 09:30:00|4918.6|4906.6|4916|4904|4919|4907|4911.8|4899.8|53
1640770500000|2021-12-29 09:35:00|4915.3|4903.3|4917.9|4905.9|4920.4|4908.4|4912.9|4900.9|30
1640770800000|2021-12-29 09:40:00|4918|4906|4916.8|4904.8|4919.1|4907.1|4911.9|4899.9|53
1640771100000|2021-12-29 09:45:00|4916.4|4904.4|4915.1|4903.1|4919.3|4907.3|4911.9|4899.9|54
1640771400000|2021-12-29 09:50:00|4915.6|4903.6|4913|4901|4921.1|4909.1|4912.4|4900.4|71
1640771700000|2021-12-29 09:55:00|4912.4|4900.4|4920.3|4908.3|4920.3|4908.3|4912.4|4900.4|283
1640831400000|2021-12-30 02:30:00|4950.7|4938.7|4938.1|4926.1|4953.3|4941.3|4932.9|4920.9|24
1640831700000|2021-12-30 02:35:00|4937.6|4925.6|4910.4|4898.4|4937.6|4925.6|4898.9|4886.9|45
1640832000000|2021-12-30 02:40:00|4909.9|4897.9|4925.4|4913.4|4926.9|4914.9|4907.4|4895.4|15
1640832300000|2021-12-30 02:45:00|4932.1|4920.1|4933.7|4921.7|4936.8|4924.8|4929.9|4917.9|40
1640832600000|2021-12-30 02:50:00|4934.1|4922.1|4933.7|4921.7|4941.8|4929.8|4932.4|4920.4|185
1640832900000|2021-12-30 02:55:00|4934.6|4922.6|4924.3|4912.3|4934.6|4922.6|4920.9|4908.9|43
1640833200000|2021-12-30 03:00:00|4923.9|4911.9|4929.3|4917.3|4929.9|4917.9|4915.3|4903.3|10
1640833500000|2021-12-30 03:05:00|4929.4|4917.4|4936.1|4924.1|4937.9|4925.9|4929.3|4917.3|23
1640833800000|2021-12-30 03:10:00|4936.6|4924.6|4944.6|4932.6|4944.6|4932.6|4930.3|4918.3|3
1640834100000|2021-12-30 03:15:00|4945.1|4933.1|4939.2|4927.2|4948|4936|4935.8|4923.8|86
1640834400000|2021-12-30 03:20:00|4938.8|4926.8|4934.8|4922.8|4938.8|4926.8|4931.8|4919.8|1
1640834700000|2021-12-30 03:25:00|4934.3|4922.3|4937.8|4925.8|4942.3|4930.3|4933.8|4921.8|7
1640835000000|2021-12-30 03:30:00|4937.4|4925.4|4933.6|4921.6|4939.8|4927.8|4929.1|4917.1|7
1640835300000|2021-12-30 03:35:00|4932.8|4920.8|4926.6|4914.6|4932.8|4920.8|4926.1|4914.1|10
1640835600000|2021-12-30 03:40:00|4926.2|4914.2|4927.2|4915.2|4929.1|4917.1|4926.1|4914.1|51
1640835900000|2021-12-30 03:45:00|4927.6|4915.6|4932.1|4920.1|4933.7|4921.7|4923.7|4911.7|98
1640836200000|2021-12-30 03:50:00|4932.5|4920.5|4926.6|4914.6|4932.6|4920.6|4924.6|4912.6|7
1640836500000|2021-12-30 03:55:00|4926.1|4914.1|4929|4917|4929.2|4917.2|4925.6|4913.6|0
1640836800000|2021-12-30 04:00:00|4929.5|4917.5|4929|4917|4929.5|4917.5|4927.6|4915.6|0
1640837100000|2021-12-30 04:05:00|4929.1|4917.1|4930.8|4918.8|4930.8|4918.8|4927.6|4915.6|54
1640837400000|2021-12-30 04:10:00|4930.7|4918.7|4930.6|4918.6|4930.8|4918.8|4930.1|4918.1|2
1640837700000|2021-12-30 04:15:00|4930.7|4918.7|4935.7|4923.7|4935.7|4923.7|4930.6|4918.6|6
1640838000000|2021-12-30 04:20:00|4936.2|4924.2|4937.7|4925.7|4939.8|4927.8|4936.2|4924.2|2
1640838300000|2021-12-30 04:25:00|4937.1|4925.1|4942.5|4930.5|4942.5|4930.5|4937.1|4925.1|62
1640845800000|2021-12-30 06:30:00|4927.2|4915.2|4934.7|4922.7|4934.9|4922.9|4924.7|4912.7|61
1640846100000|2021-12-30 06:35:00|4934.6|4922.6|4920|4908|4934.7|4922.7|4918.7|4906.7|122
1640846400000|2021-12-30 06:40:00|4919.5|4907.5|4925.6|4913.6|4928|4916|4919.1|4906.5|11
1640846700000|2021-12-30 06:45:00|4925.5|4913.5|4915.9|4903.9|4925.5|4913.5|4911.9|4899.9|27
1640847000000|2021-12-30 06:50:00|4915.5|4903.5|4930|4918|4931.9|4919.9|4915.1|4903.1|49
1640847300000|2021-12-30 06:55:00|4929.6|4917.6|4929|4917|4931|4919|4921.4|4909.4|40
1640847600000|2021-12-30 07:00:00|4928.9|4916.9|4923.4|4911.4|4929.3|4917.3|4918.9|4906.9|4
1640847900000|2021-12-30 07:05:00|4923.5|4911.5|4918.4|4906.4|4925.5|4913.5|4917|4905|210
1640848200000|2021-12-30 07:10:00|4918.8|4906.8|4916.1|4904.1|4921.4|4909.4|4912.5|4900.5|97
1640848500000|2021-12-30 07:15:00|4918.6|4906.6|4915.3|4903.3|4919.7|4907.7|4914.1|4902.1|224
1640848800000|2021-12-30 07:20:00|4914.3|4902.3|4906.2|4894.2|4914.3|4902.3|4892.8|4880.8|506
1640849100000|2021-12-30 07:25:00|4906.7|4894.7|4906.5|4894.5|4910.7|4898.7|4901.2|4889.2|128
1640849400000|2021-12-30 07:30:00|4906|4894|4910.5|4898.5|4918|4906|4906|4894|82
1640849700000|2021-12-30 07:35:00|4911.5|4899.5|4915.2|4903.2|4916|4904|4911|4899|49
1640850000000|2021-12-30 07:40:00|4915.5|4903.5|4913.9|4901.9|4917.2|4905.2|4912.5|4900.5|5
1640850300000|2021-12-30 07:45:00|4914|4902|4905.5|4893.5|4914|4902|4905.5|4893.5|8
1640850600000|2021-12-30 07:50:00|4905.1|4893.1|4898.4|4886.4|4909.6|4897.6|4896.5|4884.5|52
1640850900000|2021-12-30 07:55:00|4899|4887|4895.5|4883.5|4901.6|4889.6|4893.5|4881.5|75
1640851200000|2021-12-30 08:00:00|4896|4884|4880.8|4868.8|4896|4884|4880.2|4868.2|49
1640851500000|2021-12-30 08:05:00|4881.3|4869.3|4887.5|4875.5|4890.4|4878.4|4881.3|4869.3|7
1640851800000|2021-12-30 08:10:00|4887.1|4875.1|4880.9|4868.9|4887.1|4875.1|4880.6|4868.6|38
1640852100000|2021-12-30 08:15:00|4881|4869|4887.9|4875.9|4888.9|4876.9|4880.4|4868.4|52
1640852400000|2021-12-30 08:20:00|4887.5|4875.5|4889.8|4877.8|4891.9|4879.9|4886.4|4874.4|28
1640852700000|2021-12-30 08:25:00|4889.4|4877.4|4887.9|4875.9|4891.3|4879.3|4887.1|4875.1|24
1640853000000|2021-12-30 08:30:00|4887.8|4875.8|4895.2|4883.2|4897.5|4885.5|4884.3|4872.3|29
1640853300000|2021-12-30 08:35:00|4895.6|4883.6|4894.8|4882.8|4897.2|4885.2|4891.3|4879.3|35
1640853600000|2021-12-30 08:40:00|4893.8|4881.8|4892.7|4880.7|4896.8|4884.8|4891.8|4879.8|1
1640853900000|2021-12-30 08:45:00|4892.3|4880.3|4901.3|4889.3|4903.8|4891.8|4892.2|4880.2|5
1640854200000|2021-12-30 08:50:00|4900.8|4888.8|4902.6|4890.6|4905.8|4893.8|4899.8|4887.8|63
1640854500000|2021-12-30 08:55:00|4902.3|4890.3|4914.7|4902.7|4915.2|4903.2|4902.3|4890.3|33
1640854800000|2021-12-30 09:00:00|4915.2|4903.2|4910.1|4898.1|4915.7|4903.7|4909.1|4897.1|103
1640855100000|2021-12-30 09:05:00|4911.1|4899.1|4906.5|4894.5|4911.1|4899.1|4903.5|4891.5|121
1640855400000|2021-12-30 09:10:00|4908|4896|4906.4|4894.4|4908.9|4896.9|4904.4|4892.4|9
1640855700000|2021-12-30 09:15:00|4906.3|4894.3|4897.4|4885.4|4906.3|4894.3|4896.4|4884.4|57
1640856000000|2021-12-30 09:20:00|4898.9|4886.9|4889.3|4877.3|4900.9|4888.9|4888.8|4876.8|54
1640856300000|2021-12-30 09:25:00|4888.8|4876.8|4897|4885|4898.3|4886.3|4888.8|4876.8|43
1640856600000|2021-12-30 09:30:00|4897.2|4885.2|4896.1|4884.1|4898.7|4886.7|4892.6|4880.6|127
1640856900000|2021-12-30 09:35:00|4895.7|4883.7|4894.7|4882.7|4902.7|4890.7|4894.7|4882.7|46
1640857200000|2021-12-30 09:40:00|4894.5|4882.5|4891|4879|4894.7|4882.7|4888.7|4876.7|219
1640857500000|2021-12-30 09:45:00|4890.6|4878.6|4889.2|4877.2|4891.5|4879.5|4885.2|4873.2|221
1640857800000|2021-12-30 09:50:00|4889.6|4877.6|4899.5|4887.5|4904.2|4892.2|4889.6|4877.6|269
1640858100000|2021-12-30 09:55:00|4899.9|4887.9|4901.2|4885.2|4901.2|4889|4890|4878|225
1640917800000|2021-12-31 02:30:00|4897.2|4885.6|4885.3|4873.3|4898.9|4886.9|4870.6|4858.6|61
1640918100000|2021-12-31 02:35:00|4885.1|4873.1|4881.6|4869.6|4885.1|4873.1|4874.7|4862.7|95
1640918400000|2021-12-31 02:40:00|4881.4|4869.4|4887.1|4875.1|4887.6|4875.6|4879.8|4867.8|19
1640918700000|2021-12-31 02:45:00|4886.6|4874.6|4892.1|4880.1|4892.6|4880.6|4884.4|4872.4|10
1640919000000|2021-12-31 02:50:00|4892.8|4880.8|4892.9|4880.9|4896.7|4884.7|4889.9|4877.9|11
1640919300000|2021-12-31 02:55:00|4893.4|4881.4|4897.2|4885.2|4898.1|4886.1|4891.9|4879.9|41
1640919600000|2021-12-31 03:00:00|4897.6|4885.6|4903.9|4891.9|4905.4|4893.4|4894.8|4882.8|86
1640919900000|2021-12-31 03:05:00|4903.5|4891.5|4902.4|4890.4|4906.2|4894.2|4899.4|4887.4|70
1640920200000|2021-12-31 03:10:00|4902.8|4890.8|4911.5|4899.5|4911.5|4899.5|4900.2|4888.2|62
1640920500000|2021-12-31 03:15:00|4912|4900|4919.3|4907.3|4919.6|4907.6|4907.9|4895.9|48
1640920800000|2021-12-31 03:20:00|4919.4|4907.4|4918.8|4906.8|4919.6|4907.6|4910.4|4898.4|21
1640921100000|2021-12-31 03:25:00|4918|4906|4913.5|4901.5|4918.5|4906.5|4907.5|4895.5|19
1640921400000|2021-12-31 03:30:00|4913.8|4901.8|4910.1|4898.1|4913.9|4901.9|4909.9|4897.9|43
1640921700000|2021-12-31 03:35:00|4909.8|4897.8|4918.2|4906.2|4918.6|4906.6|4907.1|4895.1|27
1640922000000|2021-12-31 03:40:00|4918.7|4906.7|4926.3|4914.3|4929.1|4917.1|4918.7|4906.7|54
1640922300000|2021-12-31 03:45:00|4925.1|4913.1|4925.5|4913.5|4929.1|4917.1|4923.4|4911.4|81
1640922600000|2021-12-31 03:50:00|4926.5|4914.5|4927.1|4915.1|4927.5|4915.5|4921.5|4909.5|99
1640922900000|2021-12-31 03:55:00|4927|4915|4934.2|4922.2|4935.3|4923.3|4927|4915|20
1640923200000|2021-12-31 04:00:00|4934.4|4922.4|4928.4|4916.4|4935.3|4923.3|4925.7|4913.7|34
1640923500000|2021-12-31 04:05:00|4928|4916|4931.9|4919.9|4932.4|4920.4|4927.4|4915.4|3
1640923800000|2021-12-31 04:10:00|4932.4|4920.4|4929|4917|4933.9|4921.9|4929|4917|4
1640924100000|2021-12-31 04:15:00|4928.9|4916.9|4916.1|4904.1|4931.6|4919.6|4912.9|4900.9|40
1640924400000|2021-12-31 04:20:00|4916.8|4904.8|4931.5|4919.5|4932.9|4920.9|4912.5|4900.5|113
1640924700000|2021-12-31 04:25:00|4931.4|4919.4|4929.9|4917.9|4935.3|4923.3|4929|4917|144
1640932200000|2021-12-31 06:30:00|4926.5|4914.5|4937.3|4925.3|4938.8|4926.8|4926.3|4914.3|42
1640932500000|2021-12-31 06:35:00|4937.4|4925.4|4935.8|4923.8|4944.5|4932.5|4932.4|4920.4|51
1640932800000|2021-12-31 06:40:00|4935.4|4923.4|4925.9|4913.9|4935.4|4923.4|4920.4|4908.4|5
1640933100000|2021-12-31 06:45:00|4926.4|4914.4|4933.7|4921.7|4933.8|4921.8|4923.2|4911.2|3
1640933400000|2021-12-31 06:50:00|4933.8|4921.8|4933.8|4921.8|4940.4|4928.4|4931.3|4919.3|1
1640933700000|2021-12-31 06:55:00|4934.6|4922.6|4932.3|4920.3|4934.8|4922.8|4921.7|4909.7|4
1640934000000|2021-12-31 07:00:00|4930.4|4918.4|4923.8|4911.8|4932.2|4920.2|4923.8|4911.8|3
1640934300000|2021-12-31 07:05:00|4923.9|4911.9|4928.6|4916.6|4929.1|4917.1|4920.8|4908.8|1
1640934600000|2021-12-31 07:10:00|4928.1|4916.1|4931.7|4919.7|4937.1|4925.1|4928.1|4916.1|7
1640934900000|2021-12-31 07:15:00|4933.7|4921.7|4935.7|4923.7|4935.7|4923.7|4931.7|4919.7|9
1640935200000|2021-12-31 07:20:00|4933.7|4921.7|4934.1|4922.1|4936.2|4924.2|4931.7|4919.7|3
1640935500000|2021-12-31 07:25:00|4933.6|4921.6|4933.2|4921.2|4934.7|4922.7|4930.7|4918.7|61
1640935800000|2021-12-31 07:30:00|4933.3|4921.3|4928.4|4916.4|4935.1|4923.1|4928.4|4916.4|29
1640936100000|2021-12-31 07:35:00|4928.9|4916.9|4914.6|4902.6|4929.9|4917.9|4912|4900|26
1640936400000|2021-12-31 07:40:00|4914.5|4902.5|4916|4904|4916|4904|4908.6|4896.6|4
1640936700000|2021-12-31 07:45:00|4915.5|4903.5|4914.5|4902.5|4916|4904|4908.4|4896.4|28
1640937000000|2021-12-31 07:50:00|4915|4903|4913.9|4901.9|4917.4|4905.4|4912|4900|16
1640937300000|2021-12-31 07:55:00|4913.4|4901.4|4911.9|4899.9|4915.4|4903.4|4908.3|4896.3|0
1640937600000|2021-12-31 08:00:00|4911.4|4899.4|4911.4|4899.4|4914.9|4902.9|4910.9|4898.9|10
1640937900000|2021-12-31 08:05:00|4911|4899|4906.6|4894.6|4914.4|4902.4|4906.6|4894.6|18
1640938200000|2021-12-31 08:10:00|4906.5|4894.5|4920.6|4908.6|4924.6|4912.6|4906.5|4894.5|18
1640938500000|2021-12-31 08:15:00|4920.2|4908.2|4918|4906|4921|4909|4917.2|4905.2|5
1640938800000|2021-12-31 08:20:00|4917.5|4905.5|4917|4905|4919|4907|4916|4904|0
1640939100000|2021-12-31 08:25:00|4916.6|4904.6|4912.5|4900.5|4919.6|4907.6|4910.4|4898.4|21
1640939400000|2021-12-31 08:30:00|4912.1|4900.1|4915.9|4903.9|4920|4908|4911.2|4899.2|9
1640939700000|2021-12-31 08:35:00|4916.4|4904.4|4916.9|4904.9|4919.9|4907.9|4915.4|4903.4|10
1640940000000|2021-12-31 08:40:00|4917.3|4905.3|4915.4|4903.4|4918.4|4906.4|4913.4|4901.4|1
1640940300000|2021-12-31 08:45:00|4915.2|4903.2|4913.1|4901.1|4918.9|4906.9|4910.3|4898.3|45
1640940600000|2021-12-31 08:50:00|4913.5|4901.5|4917.6|4905.6|4919.1|4907.1|4911.9|4899.9|15
1640940900000|2021-12-31 08:55:00|4918|4906|4916.1|4904.1|4918.7|4906.7|4915|4903|9
1640941200000|2021-12-31 09:00:00|4915.7|4903.7|4914.1|4902.1|4916.6|4904.6|4912.9|4900.9|60
1640941500000|2021-12-31 09:05:00|4914|4902|4914|4902|4915.5|4903.5|4913.1|4901.1|78
1640941800000|2021-12-31 09:10:00|4914.4|4902.4|4919.3|4907.3|4919.9|4907.9|4914.4|4902.4|59
1640942100000|2021-12-31 09:15:00|4918.7|4906.7|4924.5|4912.5|4925|4913|4918|4906|72
1640942400000|2021-12-31 09:20:00|4924.9|4912.9|4921.1|4909.1|4927.5|4915.5|4921.1|4909.1|43
1640942700000|2021-12-31 09:25:00|4921.7|4909.7|4919.1|4907.1|4927.7|4915.7|4918.7|4906.7|39
1640943000000|2021-12-31 09:30:00|4919.2|4907.2|4923.7|4911.7|4924.6|4912.6|4918.7|4906.7|40
1640943300000|2021-12-31 09:35:00|4924.2|4912.2|4919.7|4907.7|4925.8|4913.8|4919.7|4907.7|53
1640943600000|2021-12-31 09:40:00|4920.2|4908.2|4903.6|4891.6|4921.2|4909.2|4903.6|4891.6|111
1640943900000|2021-12-31 09:45:00|4904.4|4892.4|4892.4|4880.4|4906.1|4894.1|4890.4|4878.4|132
1640944200000|2021-12-31 09:50:00|4892|4880|4887.4|4875.4|4892|4880|4878.1|4866.1|241
1640944500000|2021-12-31 09:55:00|4887.7|4875.7|4909.4|4897.4|4909.4|4897.4|4884.1|4872.1|359
1641177000000|2022-01-03 02:30:00|4908.3|4896.3|4922.6|4910.6|4932.7|4920.7|4907.1|4895.1|85
1641177300000|2022-01-03 02:35:00|4926.2|4914.2|4941.7|4929.7|4949.8|4937.8|4920.8|4908.8|111
1641177600000|2022-01-03 02:40:00|4941.4|4929.4|4950.9|4938.9|4970.1|4957.4|4938.6|4926.6|100
1641177900000|2022-01-03 02:45:00|4948.4|4936.4|4969.6|4957.6|4973.6|4961.6|4943.7|4931.7|108
1641178200000|2022-01-03 02:50:00|4969.9|4957.9|4975|4963|4988.7|4976.7|4963.1|4951.1|53
1641178500000|2022-01-03 02:55:00|4974.5|4962.5|4989.2|4977.2|4998.2|4986.2|4967.5|4955.5|83
1641178800000|2022-01-03 03:00:00|4989.5|4977.5|5014.9|5002.9|5015.3|5003.3|4987.5|4972.7|107
1641179100000|2022-01-03 03:05:00|5015.1|5003.1|5018.9|5006.9|5024.4|5012.4|5010.9|4990.9|171
1641179400000|2022-01-03 03:10:00|5019.4|5007.4|5034.2|5022.2|5034.2|5022.2|5018.7|5006.7|143
1641179700000|2022-01-03 03:15:00|5034.4|5022.4|5042.2|5030.2|5055|5043|5030.8|5010.8|118
1641180000000|2022-01-03 03:20:00|5041.4|5029.4|5021.6|5009.6|5041.4|5029.4|5020.8|5008.8|212
1641180300000|2022-01-03 03:25:00|5021.3|5009.3|5024.4|5012.4|5028|5016|5005.5|4993.5|56
1641180600000|2022-01-03 03:30:00|5024.1|5012.1|5024.4|5012.4|5024.4|5012.4|5015.6|5003.6|19
1641180900000|2022-01-03 03:35:00|5025.4|5013.4|5027.7|5015.7|5034.8|5022.8|5021.3|5009.3|1
1641181200000|2022-01-03 03:40:00|5028.1|5016.1|5037.2|5025.2|5048.9|5036.9|5028.1|5016.1|177
1641181500000|2022-01-03 03:45:00|5037.3|5025.3|5035.2|5023.2|5046.2|5034.2|5029.2|5017.2|2
1641181800000|2022-01-03 03:50:00|5033.7|5021.7|5035.1|5023.1|5040.1|5028.1|5026.5|5014.5|9
1641182100000|2022-01-03 03:55:00|5034.8|5022.8|5040.6|5028.6|5041.6|5029.6|5023.8|5011.8|3
1641182400000|2022-01-03 04:00:00|5040.3|5028.3|5036.3|5024.3|5041.4|5029.4|5035.3|5023.3|2
1641182700000|2022-01-03 04:05:00|5036.9|5024.9|5053.2|5041.2|5057.2|5045.2|5035.8|5023.8|119
1641183000000|2022-01-03 04:10:00|5052.2|5040.2|5058.7|5046.7|5058.7|5046.7|5052.2|5040.2|18
1641183300000|2022-01-03 04:15:00|5059|5047|5058.2|5046.2|5059.7|5047.7|5053.5|5041.5|4
1641183600000|2022-01-03 04:20:00|5057.7|5045.7|5058.3|5046.3|5059.6|5047.6|5054|5042|13
1641183900000|2022-01-03 04:25:00|5058.6|5046.6|5060.6|5048.6|5064.1|5052.1|5058.3|5046.3|27
1641191400000|2022-01-03 06:30:00|5051.1|5039.1|5034.8|5022.8|5056.6|5044.6|5030.4|5018.4|102
1641191700000|2022-01-03 06:35:00|5035.1|5023.1|5034.9|5022.9|5035.6|5023.6|5024.9|5012.9|49
1641192000000|2022-01-03 06:40:00|5033.9|5021.9|5036.5|5024.5|5044.2|5032.2|5032.1|5020.1|4
1641192300000|2022-01-03 06:45:00|5036.9|5024.9|5036.2|5024.2|5037.5|5025.5|5027.5|5015.5|63
1641192600000|2022-01-03 06:50:00|5033.7|5021.7|5043.5|5031.5|5046.5|5034.5|5029.5|5017.5|31
1641192900000|2022-01-03 06:55:00|5042.1|5030.1|5036.9|5024.9|5042.5|5030.5|5034|5022|9
1641193200000|2022-01-03 07:00:00|5036.6|5024.6|5040.4|5028.4|5040.4|5028.4|5030.9|5018.9|13
1641193500000|2022-01-03 07:05:00|5040.1|5028.1|5038.4|5026.4|5042.4|5030.4|5036.4|5024.4|10
1641193800000|2022-01-03 07:10:00|5038.9|5026.9|5037.8|5025.8|5039.4|5027.4|5031|5019|9
1641194100000|2022-01-03 07:15:00|5038.8|5026.8|5026.3|5014.3|5041.3|5029.3|5021.3|5009.3|12
1641194400000|2022-01-03 07:20:00|5026.7|5014.7|5028.8|5016.8|5032.1|5020.1|5020|5008|8
1641194700000|2022-01-03 07:25:00|5028.4|5016.4|5033.4|5021.4|5033.4|5021.4|5022.8|5010.8|34
1641195000000|2022-01-03 07:30:00|5033.1|5021.1|5037.2|5025.2|5042.1|5030.1|5030.1|5018.1|33
1641195300000|2022-01-03 07:35:00|5036.2|5024.2|5031|5019|5037.7|5025.7|5031|5019|5
1641195600000|2022-01-03 07:40:00|5030.9|5018.9|5032.5|5020.5|5034.8|5022.8|5027.2|5015.2|1
1641195900000|2022-01-03 07:45:00|5031.8|5019.8|5039.5|5027.5|5040.5|5028.5|5031|5019|0
1641196200000|2022-01-03 07:50:00|5038.1|5026.1|5041.3|5029.3|5042.4|5030.4|5037.4|5025.4|3
1641196500000|2022-01-03 07:55:00|5040.6|5028.6|5041.7|5029.7|5042.3|5030.3|5035.4|5023.4|12
1641196800000|2022-01-03 08:00:00|5042.2|5030.2|5046.4|5034.4|5046.7|5034.7|5038.2|5026.2|75
1641197100000|2022-01-03 08:05:00|5046.2|5034.2|5055.1|5043.1|5058.6|5046.6|5045.7|5033.7|173
1641197400000|2022-01-03 08:10:00|5055.4|5043.4|5059.9|5047.9|5061.4|5049.4|5052.2|5040.2|34
1641197700000|2022-01-03 08:15:00|5060.4|5048.4|5054.9|5042.9|5061.4|5049.4|5053.5|5041.5|6
1641198000000|2022-01-03 08:20:00|5055.9|5043.9|5043.8|5031.8|5056.4|5044.4|5042.8|5030.8|130
1641198300000|2022-01-03 08:25:00|5044|5032|5045.6|5033.6|5046|5034|5040.6|5028.6|78
1641198600000|2022-01-03 08:30:00|5046|5034|5049.3|5037.3|5053|5041|5045.8|5033.8|16
1641198900000|2022-01-03 08:35:00|5051.3|5039.3|5048.4|5036.4|5051.3|5039.3|5046.8|5034.8|6
1641199200000|2022-01-03 08:40:00|5048.9|5036.9|5044.7|5032.7|5049.2|5037.2|5041.2|5029.2|61
1641199500000|2022-01-03 08:45:00|5044.4|5032.4|5040.4|5028.4|5044.5|5032.5|5035.2|5023.2|60
1641199800000|2022-01-03 08:50:00|5040.7|5028.7|5036.8|5024.8|5043.5|5031.5|5034.2|5022.2|4
1641200100000|2022-01-03 08:55:00|5035.3|5023.3|5040.1|5028.1|5040.1|5028.1|5034.8|5022.8|0
1641200400000|2022-01-03 09:00:00|5039.8|5027.8|5046.1|5034.1|5046.6|5034.6|5039.5|5027.5|0
1641200700000|2022-01-03 09:05:00|5045.9|5033.9|5051.1|5039.1|5051.1|5039.1|5044.6|5032.6|37
1641201000000|2022-01-03 09:10:00|5050.4|5038.4|5046.2|5034.2|5053.4|5041.4|5045.7|5033.7|22
1641201300000|2022-01-03 09:15:00|5046.9|5034.9|5041|5029|5047|5035|5040.3|5028.3|43
1641201600000|2022-01-03 09:20:00|5040.3|5028.3|5041.6|5029.6|5043.7|5031.7|5040.3|5028.3|5
1641201900000|2022-01-03 09:25:00|5043.6|5031.6|5044.6|5032.6|5045|5033|5041.5|5029.5|279
1641202200000|2022-01-03 09:30:00|5044.3|5032.3|5050.2|5038.2|5051.7|5039.7|5044.1|5032.1|214
1641202500000|2022-01-03 09:35:00|5050.6|5038.6|5045.5|5033.5|5053.6|5041.6|5043.5|5031.5|0
1641202800000|2022-01-03 09:40:00|5045.2|5033.2|5046.8|5034.8|5051|5039|5045|5033|33
1641203100000|2022-01-03 09:45:00|5047.8|5035.8|5051.8|5039.8|5052.8|5040.8|5047.8|5035.8|89
1641203400000|2022-01-03 09:50:00|5050.8|5038.8|5047.8|5035.8|5053.8|5041.8|5047.3|5035.3|46
1641203700000|2022-01-03 09:55:00|5048.8|5036.8|5026.8|5014.8|5049.8|5037.8|5026.6|5014.6|409
1641263400000|2022-01-04 02:30:00|4985.4|4973.4|4990|4978|4991|4979|4969.1|4957.1|45
1641263700000|2022-01-04 02:35:00|4991.3|4979.3|5014.8|5002.8|5024.3|5012.3|4991.3|4979.3|50
1641264000000|2022-01-04 02:40:00|5015.1|5003.1|5028.9|5016.9|5033.6|5021.6|5015.1|5003.1|56
1641264300000|2022-01-04 02:45:00|5029.6|5017.6|5050.4|5038.4|5051.9|5039.9|5029.6|5017.6|22
1641264600000|2022-01-04 02:50:00|5050.6|5038.6|5037.9|5025.9|5051.4|5039.4|5036.9|5024.9|10
1641264900000|2022-01-04 02:55:00|5037.4|5025.4|5038.2|5026.2|5045.6|5033.6|5034.6|5022.6|57
1641265200000|2022-01-04 03:00:00|5037.7|5025.7|5038|5026|5043.8|5031.8|5033.2|5021.2|16
1641265500000|2022-01-04 03:05:00|5037.7|5025.7|5053.5|5041.5|5056|5044|5037.5|5025.5|10
1641265800000|2022-01-04 03:10:00|5052.6|5040.6|5042.6|5030.6|5053.1|5041.1|5037.3|5025.3|3
1641266100000|2022-01-04 03:15:00|5042.1|5030.1|5052.9|5040.9|5056.9|5044.9|5034.5|5022.5|175
1641266400000|2022-01-04 03:20:00|5052.2|5040.2|5044.5|5032.5|5052.2|5040.2|5041|5029|6
1641266700000|2022-01-04 03:25:00|5045.2|5033.2|5040.8|5028.8|5049.4|5037.4|5040.8|5028.8|13
1641267000000|2022-01-04 03:30:00|5040.7|5028.7|5043.5|5031.5|5045.8|5033.8|5039.7|5027.7|19
1641267300000|2022-01-04 03:35:00|5043.6|5031.6|5037.3|5025.3|5045.8|5033.8|5035.8|5023.8|15
1641267600000|2022-01-04 03:40:00|5037|5025|5035.9|5023.9|5040.9|5028.9|5035.9|5023.9|3
1641267900000|2022-01-04 03:45:00|5035.6|5023.6|5037.3|5025.3|5039.3|5027.3|5035.4|5023.4|16
1641268200000|2022-01-04 03:50:00|5037.2|5025.2|5041.5|5029.5|5042.6|5030.6|5036.2|5024.2|24
1641268500000|2022-01-04 03:55:00|5041|5029|5041.5|5029.5|5046.5|5034.5|5040.5|5028.5|4
1641268800000|2022-01-04 04:00:00|5042.2|5030.2|5034.2|5022.2|5042.2|5030.2|5034.2|5022.2|1
1641269100000|2022-01-04 04:05:00|5033.7|5021.7|5029.8|5017.8|5033.7|5021.7|5025.1|5013.1|39
1641269400000|2022-01-04 04:10:00|5030.5|5018.5|5034.4|5022.4|5034.8|5022.8|5030.5|5018.5|2
1641269700000|2022-01-04 04:15:00|5035.1|5023.1|5043.7|5031.7|5043.9|5031.9|5035.1|5023.1|5
1641270000000|2022-01-04 04:20:00|5042.7|5030.7|5045.2|5033.2|5047|5035|5041.2|5029.2|8
1641270300000|2022-01-04 04:25:00|5044.9|5032.9|5039.4|5027.4|5046.7|5034.7|5039.4|5027.4|1
1641277800000|2022-01-04 06:30:00|5022|5010|5040.3|5028.3|5040.8|5028.8|5022|5010|17
1641278100000|2022-01-04 06:35:00|5040.6|5028.6|5036.5|5024.5|5042.3|5030.3|5032|5020|1
1641278400000|2022-01-04 06:40:00|5036|5024|5031.3|5019.3|5038.5|5026.5|5031.3|5019.3|8
1641278700000|2022-01-04 06:45:00|5030|5018|5021.9|5009.9|5030|5018|5021.9|5009.9|63
1641279000000|2022-01-04 06:50:00|5021.5|5009.5|5023.8|5011.8|5030.5|5018.5|5019.5|5007.5|82
1641279300000|2022-01-04 06:55:00|5024|5012|5027|5015|5031|5019|5024|5012|5
1641279600000|2022-01-04 07:00:00|5027.6|5015.6|5029.1|5017.1|5030.5|5018.5|5026.8|5014.8|1
1641279900000|2022-01-04 07:05:00|5029.8|5017.8|5016.1|5004.1|5033.5|5021.5|5015.8|5003.8|4
1641280200000|2022-01-04 07:10:00|5016.3|5004.3|5013.9|5001.9|5022.5|5010.5|5012.7|5000.7|89
1641280500000|2022-01-04 07:15:00|5014.2|5002.2|5007.8|4995.8|5016|5004|5005.7|4993.7|31
1641280800000|2022-01-04 07:20:00|5008.1|4996.1|5014.4|5002.4|5015.3|5003.3|5008|4996|8
1641281100000|2022-01-04 07:25:00|5014.9|5002.9|5027.8|5015.8|5029.6|5017.6|5014.3|5002.3|50
1641281400000|2022-01-04 07:30:00|5028.2|5016.2|5034.3|5022.3|5034.3|5022.3|5027.8|5015.8|2
1641281700000|2022-01-04 07:35:00|5034|5022|5047.3|5035.3|5048.3|5036.3|5033.3|5021.3|19
1641282000000|2022-01-04 07:40:00|5046.8|5034.8|5036.1|5024.1|5046.8|5034.8|5030.3|5018.3|30
1641282300000|2022-01-04 07:45:00|5036.5|5024.5|5038.1|5026.1|5041.6|5029.6|5032.6|5020.6|2
1641282600000|2022-01-04 07:50:00|5039.1|5027.1|5047.9|5035.9|5052.7|5040.7|5038.6|5026.6|13
1641282900000|2022-01-04 07:55:00|5046.9|5034.9|5043.8|5031.8|5052.7|5040.7|5042.2|5030.2|1
1641283200000|2022-01-04 08:00:00|5044.2|5032.2|5040|5028|5045.3|5033.3|5039.8|5027.8|1
1641283500000|2022-01-04 08:05:00|5040.3|5028.3|5045.8|5033.8|5047.8|5035.8|5040.3|5028.3|0
1641283800000|2022-01-04 08:10:00|5046.5|5034.5|5040.1|5028.1|5048.8|5036.8|5039.8|5027.8|6
1641284100000|2022-01-04 08:15:00|5040.3|5028.3|5050.4|5038.4|5052.2|5040.2|5040.3|5028.3|31
1641284400000|2022-01-04 08:20:00|5051|5039|5069.4|5057.4|5071.7|5059.7|5048.5|5036.5|116
1641284700000|2022-01-04 08:25:00|5070.4|5058.4|5069.1|5057.1|5072.1|5060.1|5063.7|5051.7|138
1641285000000|2022-01-04 08:30:00|5069.2|5057.2|5084.7|5072.7|5085.4|5073.4|5062.6|5050.6|102
1641285300000|2022-01-04 08:35:00|5084.9|5072.9|5077.9|5065.9|5088.2|5076.2|5077|5065|47
1641285600000|2022-01-04 08:40:00|5078.2|5066.2|5079.8|5067.8|5081.4|5069.4|5077.7|5065.7|74
1641285900000|2022-01-04 08:45:00|5079.4|5067.4|5079.2|5067.2|5081.3|5069.3|5079.2|5067.2|5
1641286200000|2022-01-04 08:50:00|5079.4|5067.4|5081.6|5069.6|5083.2|5071.2|5078.6|5066.6|54
1641286500000|2022-01-04 08:55:00|5081.7|5069.7|5079.2|5067.2|5085.1|5073.1|5078.4|5066.4|93
1641286800000|2022-01-04 09:00:00|5079.4|5067.4|5081.5|5069.5|5081.7|5069.7|5077.9|5065.9|12
1641287100000|2022-01-04 09:05:00|5081.2|5069.2|5081.9|5069.9|5081.9|5069.9|5077.8|5065.8|14
1641287400000|2022-01-04 09:10:00|5081.7|5069.7|5085.8|5073.8|5085.9|5073.9|5081.7|5069.7|84
1641287700000|2022-01-04 09:15:00|5085.5|5073.5|5083.8|5071.8|5090.2|5078.2|5083.5|5071.5|48
1641288000000|2022-01-04 09:20:00|5083.5|5071.5|5084.9|5072.9|5085.4|5073.4|5080.5|5068.5|22
1641288300000|2022-01-04 09:25:00|5084.8|5072.8|5076.6|5064.6|5085.4|5073.4|5075.7|5063.7|92
1641288600000|2022-01-04 09:30:00|5076.4|5064.4|5068.4|5056.4|5076.6|5064.6|5065|5053|106
1641288900000|2022-01-04 09:35:00|5067.7|5055.7|5064.2|5052.2|5071|5059|5054|5042|58
1641289200000|2022-01-04 09:40:00|5065.2|5053.2|5052.3|5040.3|5066.7|5054.7|5048.7|5036.7|219
1641289500000|2022-01-04 09:45:00|5052.6|5040.6|5075.3|5063.3|5077.3|5065.3|5051.7|5039.7|269
1641289800000|2022-01-04 09:50:00|5074.3|5062.3|5077.9|5065.9|5077.9|5065.9|5070.9|5058.9|71
1641290100000|2022-01-04 09:55:00|5076.9|5064.9|5078.6|5066.6|5085.1|5073.1|5072.6|5060.6|323
1641349800000|2022-01-05 02:30:00|5130.4|5118.4|5136.2|5124.2|5137.9|5125.9|5114.2|5102.2|111
1641350100000|2022-01-05 02:35:00|5136.7|5124.7|5113.5|5101.5|5136.7|5124.7|5112.5|5100.5|17
1641350400000|2022-01-05 02:40:00|5113.1|5101.1|5115.8|5103.8|5123.6|5111.6|5111.5|5099.5|55
1641350700000|2022-01-05 02:45:00|5115.6|5103.6|5121.3|5109.3|5130.9|5118.9|5115.6|5103.6|68
1641351000000|2022-01-05 02:50:00|5121.1|5109.1|5130.3|5118.3|5140|5128|5119.3|5107.3|68
1641351300000|2022-01-05 02:55:00|5131.3|5119.3|5128.1|5116.1|5132.4|5120.4|5123.5|5111.5|113
1641351600000|2022-01-05 03:00:00|5128.4|5116.4|5129.5|5117.5|5141.7|5129.7|5127|5115|32
1641351900000|2022-01-05 03:05:00|5128.3|5116.3|5123.9|5111.9|5134.8|5122.8|5122.2|5110.2|25
1641352200000|2022-01-05 03:10:00|5123.4|5111.4|5124|5112|5125.4|5113.4|5116.7|5104.7|12
1641352500000|2022-01-05 03:15:00|5123.5|5111.5|5122.2|5110.2|5127|5115|5118.2|5106.2|28
1641352800000|2022-01-05 03:20:00|5121.9|5109.9|5122.6|5110.6|5127.2|5115.2|5121.3|5109.3|7
1641353100000|2022-01-05 03:25:00|5122.9|5110.9|5124.1|5112.1|5126.6|5114.6|5121.6|5109.6|2
1641353400000|2022-01-05 03:30:00|5124.4|5112.4|5123.1|5111.1|5126.6|5114.6|5123.1|5111.1|15
1641353700000|2022-01-05 03:35:00|5123.6|5111.6|5130.2|5118.2|5135.2|5123.2|5122.7|5110.7|17
1641354000000|2022-01-05 03:40:00|5130.5|5118.5|5138.8|5126.8|5146.1|5134.1|5130|5118|10
1641354300000|2022-01-05 03:45:00|5139.2|5127.2|5146.3|5134.3|5146.3|5134.3|5135.8|5123.8|25
1641354600000|2022-01-05 03:50:00|5145.8|5133.8|5141.1|5129.1|5153.1|5141.1|5141.1|5129.1|16
1641354900000|2022-01-05 03:55:00|5142.1|5130.1|5142.4|5130.4|5142.8|5130.8|5141.7|5129.7|10
1641355200000|2022-01-05 04:00:00|5141.9|5129.9|5142|5130|5146.7|5134.7|5140.9|5128.9|3
1641355500000|2022-01-05 04:05:00|5141.5|5129.5|5137.9|5125.9|5142.9|5130.9|5137.4|5125.4|3
1641355800000|2022-01-05 04:10:00|5138.4|5126.4|5129.2|5117.2|5138.7|5126.7|5126.3|5114.3|2
1641356100000|2022-01-05 04:15:00|5129|5117|5132|5120|5132.5|5120.5|5128.2|5116.2|4
1641356400000|2022-01-05 04:20:00|5131.8|5119.8|5129|5117|5132|5120|5127.3|5115.3|0
1641356700000|2022-01-05 04:25:00|5127.8|5115.8|5140.1|5128.1|5140.1|5128.1|5126.7|5114.7|26
1641364200000|2022-01-05 06:30:00|5138.6|5126.6|5134.1|5122.1|5140.2|5128.2|5126.6|5114.6|12
1641364500000|2022-01-05 06:35:00|5133.5|5121.5|5120.2|5108.2|5134.1|5122.1|5119.3|5107.3|190
1641364800000|2022-01-05 06:40:00|5119.8|5107.8|5113.9|5101.9|5120.5|5108.5|5111.3|5099.3|61
1641365100000|2022-01-05 06:45:00|5113.6|5101.6|5120.1|5108.1|5125.4|5113.4|5113.4|5101.4|19
1641365400000|2022-01-05 06:50:00|5119.9|5107.9|5118.6|5106.6|5125.9|5113.9|5116.4|5104.4|0
1641365700000|2022-01-05 06:55:00|5118.9|5106.9|5122.4|5110.4|5124.6|5112.6|5118.9|5106.9|0
1641366000000|2022-01-05 07:00:00|5122.2|5110.2|5117.2|5105.2|5122.7|5110.7|5116.5|5104.5|0
1641366300000|2022-01-05 07:05:00|5116.7|5104.7|5122|5110|5124|5112|5115.5|5103.5|1
1641366600000|2022-01-05 07:10:00|5121.5|5109.5|5124|5112|5124.5|5112.5|5121|5109|3
1641366900000|2022-01-05 07:15:00|5123|5111|5122.8|5110.8|5124.8|5112.8|5121.8|5109.8|1
1641367200000|2022-01-05 07:20:00|5123.1|5111.1|5123.8|5111.8|5132.9|5120.9|5123.1|5111.1|6
1641367500000|2022-01-05 07:25:00|5124.3|5112.3|5123.3|5111.3|5127.3|5115.3|5123.3|5111.3|6
1641367800000|2022-01-05 07:30:00|5122.8|5110.8|5121.5|5109.5|5125.2|5113.2|5120.2|5108.2|16
1641368100000|2022-01-05 07:35:00|5122.5|5110.5|5124.4|5112.4|5124.4|5112.4|5119.4|5107.4|25
1641368400000|2022-01-05 07:40:00|5123.8|5111.8|5123.8|5111.8|5125.8|5113.8|5116.8|5104.8|36
1641368700000|2022-01-05 07:45:00|5123.2|5111.2|5129.3|5117.3|5130|5118|5122|5110|6
1641369000000|2022-01-05 07:50:00|5129|5117|5133.5|5121.5|5134.2|5122.2|5127.6|5115.6|38
1641369300000|2022-01-05 07:55:00|5133.9|5121.9|5135.3|5123.3|5136.5|5124.5|5133.4|5121.4|40
1641369600000|2022-01-05 08:00:00|5135.6|5123.6|5138.4|5126.4|5141.3|5129.3|5131.5|5119.5|27
1641369900000|2022-01-05 08:05:00|5138.7|5126.7|5138.7|5126.7|5139.6|5127.6|5130.6|5118.6|3
1641370200000|2022-01-05 08:10:00|5138.9|5126.9|5136.7|5124.7|5139.2|5127.2|5132.3|5120.3|0
1641370500000|2022-01-05 08:15:00|5137|5125|5148.4|5136.4|5149.4|5137.4|5136.2|5124.2|16
1641370800000|2022-01-05 08:20:00|5147.8|5135.8|5147.4|5135.4|5149.3|5137.3|5146.2|5134.2|2
1641371100000|2022-01-05 08:25:00|5147.7|5135.7|5151.4|5139.4|5154.5|5142.5|5146.2|5134.2|64
1641371400000|2022-01-05 08:30:00|5151.7|5139.7|5154.4|5142.4|5156.4|5144.4|5151.4|5139.4|7
1641371700000|2022-01-05 08:35:00|5154.6|5142.6|5153.2|5141.2|5155.8|5143.8|5153.2|5141.2|5
1641372000000|2022-01-05 08:40:00|5153.5|5141.5|5154.5|5142.5|5154.5|5142.5|5151.8|5139.8|8
1641372300000|2022-01-05 08:45:00|5154.4|5142.4|5153.1|5141.1|5155|5143|5152.1|5140.1|30
1641372600000|2022-01-05 08:50:00|5152.7|5140.7|5162.8|5150.8|5164.2|5152.2|5151.4|5139.4|28
1641372900000|2022-01-05 08:55:00|5163.3|5151.3|5168.1|5156.1|5168.6|5156.6|5160.8|5148.8|32
1641373200000|2022-01-05 09:00:00|5168.6|5156.6|5173|5161|5173|5161|5168.1|5156.1|1
1641373500000|2022-01-05 09:05:00|5172|5160|5169|5157|5172|5160|5169|5157|3
1641373800000|2022-01-05 09:10:00|5169.2|5157.2|5181.7|5169.7|5182.2|5170.2|5169|5157|15
1641374100000|2022-01-05 09:15:00|5181.1|5169.1|5178.5|5166.5|5181.3|5169.3|5176|5164|18
1641374400000|2022-01-05 09:20:00|5177.7|5165.7|5179.6|5167.6|5181|5169|5177.7|5165.7|4
1641374700000|2022-01-05 09:25:00|5179.1|5167.1|5178.9|5166.9|5180.3|5168.3|5175.6|5163.6|9
1641375000000|2022-01-05 09:30:00|5178.7|5166.7|5180.3|5168.3|5180.3|5168.3|5177.6|5165.6|13
1641375300000|2022-01-05 09:35:00|5181|5169|5193.5|5181.5|5198.5|5186.5|5181|5169|21
1641375600000|2022-01-05 09:40:00|5193.3|5181.3|5194|5182|5203.8|5191.8|5189.5|5177.5|111
1641375900000|2022-01-05 09:45:00|5194.3|5182.3|5192|5180|5197.2|5185.2|5180.4|5168.4|23
1641376200000|2022-01-05 09:50:00|5191.5|5179.5|5185.4|5173.4|5193|5181|5182.4|5170.4|20
1641376500000|2022-01-05 09:55:00|5186.4|5174.4|5198.6|5186.6|5201.9|5189.1|5185.3|5173.3|81
1641436200000|2022-01-06 02:30:00|5129.2|5117.2|5143.6|5131.6|5146.8|5134.8|5116.6|5104.6|68
1641436500000|2022-01-06 02:35:00|5144.1|5132.1|5134.3|5122.3|5148.4|5136.4|5133.3|5121.3|48
1641436800000|2022-01-06 02:40:00|5133.8|5121.8|5121.9|5109.9|5135.7|5123.7|5121|5109|111
1641437100000|2022-01-06 02:45:00|5122.3|5110.3|5121|5109|5124.1|5112.1|5117.4|5105.4|79
1641437400000|2022-01-06 02:50:00|5121.2|5109.2|5110.5|5098.5|5124.5|5112.5|5109.6|5097.6|80
1641437700000|2022-01-06 02:55:00|5110.9|5098.9|5117.2|5105.2|5117.5|5105.5|5107|5095|88
1641438000000|2022-01-06 03:00:00|5117|5105|5116.9|5104.9|5118.2|5106.2|5109|5097|20
1641438300000|2022-01-06 03:05:00|5117.4|5105.4|5115.8|5103.8|5118.2|5106.2|5113.2|5101.2|64
1641438600000|2022-01-06 03:10:00|5115.3|5103.3|5111.8|5099.8|5115.8|5103.8|5109|5097|39
1641438900000|2022-01-06 03:15:00|5111.3|5099.3|5109.7|5097.7|5111.8|5099.8|5108.7|5096.7|33
1641439200000|2022-01-06 03:20:00|5110|5098|5110.8|5098.8|5113.9|5101.9|5106.1|5094.1|114
1641439500000|2022-01-06 03:25:00|5110.5|5098.5|5112.8|5100.8|5114.7|5102.7|5109.3|5097.3|1
1641439800000|2022-01-06 03:30:00|5112.5|5100.5|5115.1|5103.1|5116.5|5104.5|5111.8|5099.8|32
1641440100000|2022-01-06 03:35:00|5114.8|5102.8|5115.3|5103.3|5116.5|5104.5|5111.4|5099.4|27
1641440400000|2022-01-06 03:40:00|5114.8|5102.8|5107|5095|5115.3|5103.3|5106.8|5094.8|20
1641440700000|2022-01-06 03:45:00|5106.8|5094.8|5079.3|5067.3|5107|5095|5078.5|5066.5|43
1641441000000|2022-01-06 03:50:00|5079|5067|5083.8|5071.8|5084.3|5072.3|5075.7|5063.7|20
1641441300000|2022-01-06 03:55:00|5084.3|5072.3|5093.9|5081.9|5094.9|5082.9|5081.5|5069.5|2
1641441600000|2022-01-06 04:00:00|5094.2|5082.2|5093.8|5081.8|5096.4|5084.4|5088.4|5076.4|7
1641441900000|2022-01-06 04:05:00|5093.6|5081.6|5102.7|5090.7|5106.9|5094.9|5093.6|5081.6|11
1641442200000|2022-01-06 04:10:00|5102.4|5090.4|5094.3|5082.3|5102.7|5090.7|5093.3|5081.3|3
1641442500000|2022-01-06 04:15:00|5094.1|5082.1|5093.6|5081.6|5098.4|5086.4|5092.6|5080.6|2
1641442800000|2022-01-06 04:20:00|5094.1|5082.1|5100.4|5088.4|5100.7|5088.7|5092|5080|3
1641443100000|2022-01-06 04:25:00|5100.2|5088.2|5109.7|5097.7|5114.1|5102.1|5100.2|5088.2|11
1641450600000|2022-01-06 06:30:00|5112.8|5100.8|5113.5|5101.5|5117.5|5105.5|5106.6|5094.6|31
1641450900000|2022-01-06 06:35:00|5113|5101|5101.7|5089.7|5113|5101|5096.2|5084.2|0
1641451200000|2022-01-06 06:40:00|5102|5090|5103.8|5091.8|5104.2|5092.2|5099.4|5087.4|7
1641451500000|2022-01-06 06:45:00|5104.1|5092.1|5102.2|5090.2|5107.3|5095.3|5095.7|5083.7|6
1641451800000|2022-01-06 06:50:00|5102.7|5090.7|5113.1|5101.1|5117.1|5105.1|5101.5|5089.5|11
1641452100000|2022-01-06 06:55:00|5112.9|5100.9|5118.5|5106.5|5119.7|5107.7|5110.8|5098.8|43
1641452400000|2022-01-06 07:00:00|5118|5106|5120.7|5108.7|5122.1|5110.1|5114.5|5102.5|23
1641452700000|2022-01-06 07:05:00|5120.1|5108.1|5118.1|5106.1|5120.1|5108.1|5113.7|5101.7|5
1641453000000|2022-01-06 07:10:00|5116.9|5104.9|5121.2|5109.2|5121.2|5109.2|5114|5102|22
1641453300000|2022-01-06 07:15:00|5121.4|5109.4|5114.8|5102.8|5121.4|5109.4|5113.8|5101.8|10
1641453600000|2022-01-06 07:20:00|5115.3|5103.3|5119.2|5107.2|5120.2|5108.2|5115.3|5103.3|0
1641453900000|2022-01-06 07:25:00|5119.5|5107.5|5116.3|5104.3|5120.7|5108.7|5116.3|5104.3|12
1641454200000|2022-01-06 07:30:00|5116.6|5104.6|5111.8|5099.8|5116.8|5104.8|5108|5096|4
1641454500000|2022-01-06 07:35:00|5111.3|5099.3|5114.5|5102.5|5117.5|5105.5|5110.3|5098.3|188
1641454800000|2022-01-06 07:40:00|5114|5102|5113.5|5101.5|5117.5|5105.5|5112.2|5100.2|56
1641455100000|2022-01-06 07:45:00|5113.3|5101.3|5105|5093|5113.3|5101.3|5100.8|5088.8|8
1641455400000|2022-01-06 07:50:00|5105.2|5093.2|5105.7|5093.7|5108.3|5096.3|5101.2|5089.2|83
1641455700000|2022-01-06 07:55:00|5105.5|5093.5|5102.4|5090.4|5105.5|5093.5|5098|5086|7
1641456000000|2022-01-06 08:00:00|5101.9|5089.9|5113.1|5101.1|5113.1|5101.1|5101.1|5089.1|6
1641456300000|2022-01-06 08:05:00|5112.6|5100.6|5126.4|5114.4|5126.8|5114.8|5111.1|5099.1|9
1641456600000|2022-01-06 08:10:00|5125.9|5113.9|5115.1|5103.1|5127.4|5115.4|5114.4|5102.4|11
1641456900000|2022-01-06 08:15:00|5115.4|5103.4|5119.8|5107.8|5121.8|5109.8|5115.4|5103.4|15
1641457200000|2022-01-06 08:20:00|5120.1|5108.1|5120.6|5108.6|5123.6|5111.6|5116.6|5104.6|0
1641457500000|2022-01-06 08:25:00|5121.6|5109.6|5124.6|5112.6|5125.6|5113.6|5119|5107|0
1641457800000|2022-01-06 08:30:00|5123.6|5111.6|5128.7|5116.7|5129.2|5117.2|5121.5|5107.2|2
1641458100000|2022-01-06 08:35:00|5128|5116|5133.3|5121.3|5136.2|5124.2|5120.5|5108.5|52
1641458400000|2022-01-06 08:40:00|5132.8|5120.8|5127.2|5115.2|5134|5122|5127.2|5115.2|34
1641458700000|2022-01-06 08:45:00|5128.3|5116.3|5142.2|5130.2|5142.2|5130.2|5128.3|5116.3|52
1641459000000|2022-01-06 08:50:00|5141.7|5129.7|5143.1|5131.1|5145.4|5133.4|5137.4|5125.4|20
1641459300000|2022-01-06 08:55:00|5143.4|5131.4|5143.9|5131.9|5148.1|5136.1|5143.1|5131.1|4
1641459600000|2022-01-06 09:00:00|5144.2|5132.2|5149.4|5137.4|5149.4|5137.4|5142.8|5130.8|118
1641459900000|2022-01-06 09:05:00|5150.5|5138.5|5145.2|5133.2|5151.4|5139.4|5145.2|5133.2|47
1641460200000|2022-01-06 09:10:00|5145.8|5133.8|5156.2|5144.2|5157.2|5145.2|5145.8|5133.8|23
1641460500000|2022-01-06 09:15:00|5156.5|5144.5|5153.7|5141.7|5160.2|5148.2|5150.2|5138.2|37
1641460800000|2022-01-06 09:20:00|5153.2|5141.2|5156.6|5144.6|5157.7|5145.7|5151.4|5139.4|74
1641461100000|2022-01-06 09:25:00|5157.6|5145.6|5165.3|5153.3|5168.3|5156.3|5156.7|5144.7|47
1641461400000|2022-01-06 09:30:00|5165.5|5153.5|5169.8|5157.8|5170|5158|5165.3|5147.2|67
1641461700000|2022-01-06 09:35:00|5170.2|5158.2|5173.2|5161.2|5173.2|5161.2|5169.2|5157.2|76
1641462000000|2022-01-06 09:40:00|5173.5|5161.5|5175.2|5163.2|5185.4|5173.4|5169.6|5157.6|192
1641462300000|2022-01-06 09:45:00|5176.2|5164.2|5145.8|5133.8|5176.6|5164.6|5144.8|5132.8|40
1641462600000|2022-01-06 09:50:00|5145.3|5133.3|5146|5134|5148.2|5136.2|5139|5127|208
1641462900000|2022-01-06 09:55:00|5146.6|5134.6|5134.2|5122.2|5148|5136|5133.2|5121.2|154
1641522600000|2022-01-07 02:30:00|5143.2|5131.2|5140.2|5128.2|5149.7|5137.7|5134.2|5122.2|5
1641522900000|2022-01-07 02:35:00|5139.9|5127.9|5166.9|5154.9|5166.9|5154.9|5137.4|5125.4|11
1641523200000|2022-01-07 02:40:00|5167.1|5155.1|5161.4|5149.4|5185.4|5171.8|5160.9|5148.9|6
1641523500000|2022-01-07 02:45:00|5159.9|5147.9|5168.7|5156.7|5168.7|5156.7|5158.5|5146.5|49
1641523800000|2022-01-07 02:50:00|5169.7|5157.7|5166|5154|5170.3|5158.3|5164|5152|20
1641524100000|2022-01-07 02:55:00|5165.8|5153.8|5171.2|5159.2|5172.8|5160.8|5164|5152|5
1641524400000|2022-01-07 03:00:00|5171.7|5159.7|5118.6|5106.6|5173.5|5161.5|5118.3|5106.3|255
1641524700000|2022-01-07 03:05:00|5118.1|5106.1|5140.6|5128.6|5145.8|5133.8|5118.1|5106.1|9
1641525000000|2022-01-07 03:10:00|5141.1|5129.1|5141|5129|5148.9|5136.9|5138.6|5126.6|9
1641525300000|2022-01-07 03:15:00|5142|5130|5129.8|5117.8|5145|5133|5125.4|5113.4|56
1641525600000|2022-01-07 03:20:00|5129.5|5117.5|5139.5|5127.5|5142.5|5130.5|5128.3|5116.3|7
1641525900000|2022-01-07 03:25:00|5139.2|5127.2|5155.7|5143.7|5156.4|5144.4|5137.2|5125.2|9
1641526200000|2022-01-07 03:30:00|5156|5144|5157|5145|5163|5151|5152.7|5140.7|2
1641526500000|2022-01-07 03:35:00|5157.5|5145.5|5153.4|5141.4|5157.9|5145.9|5149.4|5137.4|1
1641526800000|2022-01-07 03:40:00|5152.2|5140.2|5150.6|5138.6|5152.4|5140.4|5144.1|5132.1|0
1641527100000|2022-01-07 03:45:00|5150.3|5138.3|5151.9|5139.9|5155.9|5143.9|5150.1|5138.1|0
1641527400000|2022-01-07 03:50:00|5150.8|5138.8|5152.2|5140.2|5155.9|5143.9|5147.6|5135.6|10
1641527700000|2022-01-07 03:55:00|5152.5|5140.5|5147.2|5135.2|5153.2|5141.2|5146.9|5134.9|4
1641528000000|2022-01-07 04:00:00|5146.3|5134.3|5146.5|5134.5|5147.9|5135.9|5139.8|5127.8|5
1641528300000|2022-01-07 04:05:00|5146.8|5134.8|5149.5|5137.5|5151.3|5139.3|5146.5|5134.5|0
1641528600000|2022-01-07 04:10:00|5149|5137|5149.5|5137.5|5149.5|5137.5|5149|5137|0
1641528900000|2022-01-07 04:15:00|5149.2|5137.2|5146.7|5134.7|5149.2|5137.2|5143.7|5131.7|0
1641529200000|2022-01-07 04:20:00|5146.4|5134.4|5144.6|5132.6|5146.4|5134.4|5140.6|5128.6|0
1641529500000|2022-01-07 04:25:00|5144.1|5132.1|5144.1|5132.1|5146.6|5134.6|5144.1|5132.1|1
1641537000000|2022-01-07 06:30:00|5144.2|5132.2|5129.9|5117.9|5146|5134|5127.7|5115.7|10
1641537300000|2022-01-07 06:35:00|5130.2|5118.2|5120.4|5108.4|5134.7|5122.7|5119.4|5107.4|162
1641537600000|2022-01-07 06:40:00|5120.6|5108.6|5131.8|5119.8|5135.3|5123.3|5119.1|5107.1|41
1641537900000|2022-01-07 06:45:00|5131.5|5119.5|5133.3|5121.3|5134.3|5122.3|5128.3|5116.3|7
1641538200000|2022-01-07 06:50:00|5134|5122|5127.7|5115.7|5134|5122|5124|5112|11
1641538500000|2022-01-07 06:55:00|5126.7|5114.7|5124.1|5112.1|5130.6|5118.6|5123.8|5111.8|336
1641538800000|2022-01-07 07:00:00|5124.3|5112.3|5126.8|5114.8|5126.8|5114.8|5122.1|5110.1|4
1641539100000|2022-01-07 07:05:00|5127.4|5115.4|5123.1|5111.1|5132.3|5120.3|5122.8|5110.8|15
1641539400000|2022-01-07 07:10:00|5122.8|5110.8|5117.5|5105.5|5125.5|5113.5|5116.9|5104.9|21
1641539700000|2022-01-07 07:15:00|5117|5105|5115.2|5103.2|5118.9|5106.9|5114.5|5102.5|92
1641540000000|2022-01-07 07:20:00|5114.2|5102.2|5112.1|5100.1|5114.2|5102.2|5106|5094|70
1641540300000|2022-01-07 07:25:00|5111.9|5099.9|5108.2|5096.2|5112.1|5100.1|5102.6|5090.6|31
1641540600000|2022-01-07 07:30:00|5107.9|5095.9|5103.1|5091.1|5108.4|5096.4|5102.8|5090.8|4
1641540900000|2022-01-07 07:35:00|5103.4|5091.4|5102.9|5090.9|5105.9|5093.9|5100.2|5088.2|20
1641541200000|2022-01-07 07:40:00|5102.4|5090.4|5107.4|5095.4|5108.9|5096.9|5101.9|5089.9|0
1641541500000|2022-01-07 07:45:00|5107.6|5095.6|5107.6|5095.6|5111.1|5099.1|5102.9|5090.9|1
1641541800000|2022-01-07 07:50:00|5107.1|5095.1|5108.6|5096.6|5110.6|5098.6|5106.1|5094.1|0
1641542100000|2022-01-07 07:55:00|5108.3|5096.3|5114|5102|5114.5|5102.5|5106.6|5094.6|10
1641542400000|2022-01-07 08:00:00|5114.3|5102.3|5127.8|5115.8|5129.8|5117.8|5111.8|5099.8|10
1641542700000|2022-01-07 08:05:00|5129.3|5117.3|5131|5119|5137.7|5125.7|5122.8|5110.8|1
1641543000000|2022-01-07 08:10:00|5130.7|5118.7|5130.7|5118.7|5135|5123|5129.7|5117.7|6
1641543300000|2022-01-07 08:15:00|5131|5119|5112.2|5100.2|5131|5119|5111.9|5099.9|12
1641543600000|2022-01-07 08:20:00|5111.1|5099.1|5101.7|5089.7|5116.9|5104.9|5101.7|5089.7|40
1641543900000|2022-01-07 08:25:00|5101.2|5089.2|5105.2|5093.2|5109.4|5097.4|5099.2|5087.2|10
1641544200000|2022-01-07 08:30:00|5105.7|5093.7|5100.3|5088.3|5105.7|5093.7|5098.1|5086.1|73
1641544500000|2022-01-07 08:35:00|5100.5|5088.5|5106.8|5094.8|5116.8|5104.8|5100.5|5088.5|26
1641544800000|2022-01-07 08:40:00|5105.8|5093.8|5112.3|5100.3|5113.3|5101.3|5105.3|5093.3|45
1641545100000|2022-01-07 08:45:00|5111.8|5099.8|5111.2|5099.2|5113.7|5101.7|5107.2|5095.2|10
1641545400000|2022-01-07 08:50:00|5110.9|5098.9|5108|5096|5114|5102|5103.7|5091.7|10
1641545700000|2022-01-07 08:55:00|5108.9|5096.9|5106.9|5094.9|5112|5100|5104.7|5092.7|26
1641546000000|2022-01-07 09:00:00|5107.7|5095.7|5106.7|5094.7|5109.4|5097.4|5102.7|5090.7|62
1641546300000|2022-01-07 09:05:00|5107|5095|5116.2|5104.2|5117.7|5105.7|5104.2|5092.2|8
1641546600000|2022-01-07 09:10:00|5116.4|5104.4|5117.6|5105.6|5124.2|5112.2|5111.9|5099.9|51
1641546900000|2022-01-07 09:15:00|5118.1|5106.1|5121.8|5109.8|5122.3|5110.3|5116.1|5104.1|1
1641547200000|2022-01-07 09:20:00|5122.1|5110.1|5118.6|5106.6|5125.4|5113.4|5117.3|5105.3|27
1641547500000|2022-01-07 09:25:00|5119.1|5107.1|5126|5114|5128.5|5116.5|5118.1|5106.1|7
1641547800000|2022-01-07 09:30:00|5125.5|5113.5|5127.5|5115.5|5128.5|5116.5|5122|5110|1
1641548100000|2022-01-07 09:35:00|5127.8|5115.8|5119.5|5107.5|5128.5|5116.5|5119.5|5107.5|7
1641548400000|2022-01-07 09:40:00|5120.5|5108.5|5128.7|5116.7|5129.2|5117.2|5119.5|5107.5|20
1641548700000|2022-01-07 09:45:00|5129.2|5117.2|5119.3|5107.3|5133.4|5121.4|5118.3|5106.3|160
1641549000000|2022-01-07 09:50:00|5118.8|5106.8|5123.6|5111.6|5127.6|5115.6|5118.8|5106.8|48
1641549300000|2022-01-07 09:55:00|5122.1|5110.1|5129.3|5117.3|5129.3|5117.3|5112.3|5100.3|45
1641781800000|2022-01-10 02:30:00|5106.3|5094.3|5091.6|5079.6|5108.8|5096.8|5083.1|5071.1|70
1641782100000|2022-01-10 02:35:00|5089.8|5077.8|5105.1|5093.1|5107.9|5095.9|5084.1|5072.1|65
1641782400000|2022-01-10 02:40:00|5104.9|5092.9|5106|5094|5110.1|5098.1|5096.3|5084.3|9
1641782700000|2022-01-10 02:45:00|5106.5|5094.5|5097|5085|5106.5|5094.5|5097|5085|1
1641783000000|2022-01-10 02:50:00|5095.8|5083.8|5091.7|5079.7|5096.5|5084.5|5087|5075|5
1641783300000|2022-01-10 02:55:00|5092.5|5080.5|5093|5081|5100.7|5088.7|5089.7|5077.7|7
1641783600000|2022-01-10 03:00:00|5092.8|5080.8|5091|5079|5093.2|5081.2|5083.2|5071.2|1
1641783900000|2022-01-10 03:05:00|5090.7|5078.7|5083.9|5071.9|5094.5|5082.5|5082.7|5070.7|10
1641784200000|2022-01-10 03:10:00|5084.2|5072.2|5088.9|5076.9|5092.2|5080.2|5082.7|5070.7|10
1641784500000|2022-01-10 03:15:00|5089.7|5077.7|5089.7|5077.7|5102.1|5090.1|5088.7|5076.7|29
1641784800000|2022-01-10 03:20:00|5089.9|5077.9|5091.6|5079.6|5096.9|5084.9|5088.9|5076.9|91
1641785100000|2022-01-10 03:25:00|5091.1|5079.1|5092.3|5080.3|5094.6|5082.6|5088.3|5076.3|35
1641785400000|2022-01-10 03:30:00|5091.9|5079.9|5089.1|5077.1|5091.9|5079.9|5087.1|5075.1|33
1641785700000|2022-01-10 03:35:00|5089.3|5077.3|5087.3|5075.3|5090.3|5078.3|5087.3|5075.3|4
1641786000000|2022-01-10 03:40:00|5087.6|5075.6|5092.3|5080.3|5093|5081|5087.6|5075.6|20
1641786300000|2022-01-10 03:45:00|5091.5|5079.5|5095|5083|5097.7|5085.7|5090|5078|8
1641786600000|2022-01-10 03:50:00|5095.2|5083.2|5095.2|5083.2|5096.2|5084.2|5093.7|5081.7|10
1641786900000|2022-01-10 03:55:00|5094.9|5082.9|5099.7|5087.7|5102.7|5090.7|5094.2|5082.2|17
1641787200000|2022-01-10 04:00:00|5099.4|5087.4|5097.4|5085.4|5100.9|5088.9|5096.6|5084.6|0
1641787500000|2022-01-10 04:05:00|5097.9|5085.9|5100.4|5088.4|5100.7|5088.7|5097.9|5085.9|1
1641787800000|2022-01-10 04:10:00|5100.8|5088.8|5103.1|5091.1|5103.9|5091.9|5098.9|5086.9|51
1641788100000|2022-01-10 04:15:00|5103.4|5091.4|5103.8|5091.8|5104.1|5092.1|5102.6|5090.6|2
1641788400000|2022-01-10 04:20:00|5104.3|5092.3|5102.1|5090.1|5104.3|5092.3|5102.1|5090.1|1
1641788700000|2022-01-10 04:25:00|5101.8|5089.8|5097.3|5085.3|5102.6|5090.6|5093.8|5081.8|52
1641796200000|2022-01-10 06:30:00|5161.9|5149.9|5202.2|5190.2|5203.5|5191.5|5161.9|5149.9|148
1641796500000|2022-01-10 06:35:00|5202|5190|5223.4|5211.4|5232.2|5220.2|5202|5190|96
1641796800000|2022-01-10 06:40:00|5224.2|5212.2|5210.1|5198.1|5227.7|5215.7|5209.4|5197.4|46
1641797100000|2022-01-10 06:45:00|5210.4|5198.4|5202.9|5190.9|5210.6|5198.6|5200.2|5188.2|11
1641797400000|2022-01-10 06:50:00|5202.6|5190.6|5206|5194|5206|5194|5198.6|5186.6|41
1641797700000|2022-01-10 06:55:00|5205.8|5193.8|5203.7|5191.7|5207.8|5195.8|5202.5|5190.5|47
1641798000000|2022-01-10 07:00:00|5203.5|5191.5|5200.9|5188.9|5205.4|5193.4|5198.4|5186.4|1
1641798300000|2022-01-10 07:05:00|5201.2|5189.2|5205.7|5193.7|5205.7|5193.7|5199.9|5187.9|6
1641798600000|2022-01-10 07:10:00|5204.9|5192.9|5186.5|5174.5|5205.4|5193.4|5186.5|5174.5|78
1641798900000|2022-01-10 07:15:00|5187.2|5175.2|5185.5|5173.5|5187.2|5175.2|5181.5|5169.5|70
1641799200000|2022-01-10 07:20:00|5185.8|5173.8|5192.3|5180.3|5192.3|5180.3|5185.8|5173.8|55
1641799500000|2022-01-10 07:25:00|5192|5180|5193.8|5181.8|5195.3|5183.3|5190.2|5178.2|75
1641799800000|2022-01-10 07:30:00|5194|5182|5188.8|5176.8|5194.3|5182.3|5186.8|5174.8|13
1641800100000|2022-01-10 07:35:00|5188.5|5176.5|5189.7|5177.7|5189.7|5177.7|5186.1|5174.1|11
1641800400000|2022-01-10 07:40:00|5188.7|5176.7|5184.4|5172.4|5189.9|5177.9|5183.6|5171.6|19
1641800700000|2022-01-10 07:45:00|5184.9|5172.9|5184.4|5172.4|5187.9|5175.9|5183.6|5171.6|3
1641801000000|2022-01-10 07:50:00|5184.9|5172.9|5188.7|5176.7|5190.1|5178.1|5184.9|5172.9|5
1641801300000|2022-01-10 07:55:00|5189.2|5177.2|5186.4|5174.4|5189.2|5177.2|5184.6|5172.6|21
1641801600000|2022-01-10 08:00:00|5185.9|5173.9|5173.7|5161.7|5187.4|5175.4|5173.2|5161.2|79
1641801900000|2022-01-10 08:05:00|5174|5162|5171|5159|5177.9|5165.9|5170.2|5158.2|67
1641802200000|2022-01-10 08:10:00|5170|5158|5162|5150|5171|5159|5162|5150|63
1641802500000|2022-01-10 08:15:00|5162.5|5150.5|5162.2|5150.2|5165.5|5153.5|5157.2|5145.2|5
1641802800000|2022-01-10 08:20:00|5162|5150|5168.6|5156.6|5169.6|5157.6|5159.2|5147.2|18
1641803100000|2022-01-10 08:25:00|5168.4|5156.4|5180|5168|5181.5|5169.5|5168.4|5156.4|79
1641803400000|2022-01-10 08:30:00|5180.3|5168.3|5171.4|5159.4|5180.8|5168.8|5171.1|5159.1|22
1641803700000|2022-01-10 08:35:00|5171.6|5159.6|5156.8|5144.8|5172.6|5160.6|5156.8|5144.8|2
1641804000000|2022-01-10 08:40:00|5156.6|5144.6|5163.3|5151.3|5167|5155|5156.3|5144.3|12
1641804300000|2022-01-10 08:45:00|5162.8|5150.8|5166.2|5154.2|5166.2|5154.2|5161.1|5149.1|2
1641804600000|2022-01-10 08:50:00|5166.5|5154.5|5160.5|5148.5|5168|5156|5160.5|5148.5|25
1641804900000|2022-01-10 08:55:00|5160.3|5148.3|5162.4|5150.4|5163|5151|5159.8|5147.8|0
1641805200000|2022-01-10 09:00:00|5161.9|5149.9|5153.8|5141.8|5162.4|5150.4|5153.8|5141.8|54
1641805500000|2022-01-10 09:05:00|5154.1|5142.1|5153.5|5141.5|5155.5|5143.5|5150.5|5138.5|23
1641805800000|2022-01-10 09:10:00|5154.2|5142.2|5151.3|5139.3|5155.4|5143.4|5150.2|5138.2|23
1641806100000|2022-01-10 09:15:00|5151|5139|5139.9|5127.9|5151|5139|5135.9|5123.9|46
1641806400000|2022-01-10 09:20:00|5139.7|5127.7|5141.1|5129.1|5141.7|5129.7|5131.9|5119.9|95
1641806700000|2022-01-10 09:25:00|5141.7|5129.7|5133.3|5121.3|5142.7|5130.7|5133.3|5121.3|11
1641807000000|2022-01-10 09:30:00|5133.6|5121.6|5133|5121|5137.8|5125.8|5130.3|5118.3|77
1641807300000|2022-01-10 09:35:00|5133.3|5121.3|5141.7|5129.7|5144|5132|5130.7|5118.7|60
1641807600000|2022-01-10 09:40:00|5141.2|5129.2|5127.1|5115.1|5141.7|5129.7|5127.1|5115.1|52
1641807900000|2022-01-10 09:45:00|5127.4|5115.4|5120|5108|5130.4|5118.4|5120|5108|137
1641808200000|2022-01-10 09:50:00|5119.8|5107.8|5131.3|5119.3|5134.2|5122.2|5119.5|5107.5|62
1641808500000|2022-01-10 09:55:00|5131.6|5119.6|5143.5|5127.5|5143.5|5129.7|5125.8|5113.8|38
1641868200000|2022-01-11 02:30:00|5079|5067|5076.4|5064.4|5088.1|5076.1|5053.7|5041.7|58
1641868500000|2022-01-11 02:35:00|5076.2|5064.2|5068.6|5056.6|5076.2|5064.2|5061.3|5049.3|69
1641868800000|2022-01-11 02:40:00|5068.9|5056.9|5072.4|5060.4|5078.2|5066.2|5068.1|5056.1|60
1641869100000|2022-01-11 02:45:00|5072.1|5060.1|5090|5078|5095|5083|5067.8|5055.8|22
1641869400000|2022-01-11 02:50:00|5089.4|5077.4|5091.5|5079.5|5096.8|5084.8|5087.4|5075.4|18
1641869700000|2022-01-11 02:55:00|5091.7|5079.7|5111.2|5099.2|5111.7|5099.7|5091.7|5079.7|31
1641870000000|2022-01-11 03:00:00|5111|5099|5102.1|5090.1|5113.5|5101.5|5100.6|5088.6|49
1641870300000|2022-01-11 03:05:00|5102.3|5090.3|5122.2|5110.2|5124|5112|5099.7|5087.7|21
1641870600000|2022-01-11 03:10:00|5122.7|5110.7|5113.1|5101.1|5126.4|5114.4|5112.3|5100.3|24
1641870900000|2022-01-11 03:15:00|5113.3|5101.3|5107.8|5095.8|5121.6|5109.6|5104.3|5092.3|4
1641871200000|2022-01-11 03:20:00|5108.5|5096.5|5111.1|5099.1|5117.8|5105.8|5107.8|5095.8|9
1641871500000|2022-01-11 03:25:00|5111.3|5099.3|5119.6|5107.6|5121.1|5109.1|5111.1|5099.1|2
1641871800000|2022-01-11 03:30:00|5119.4|5107.4|5119.3|5107.3|5120.8|5108.8|5118.3|5106.3|11
1641872100000|2022-01-11 03:35:00|5118.3|5106.3|5116.1|5104.1|5118.3|5106.3|5115.8|5103.8|50
1641872400000|2022-01-11 03:40:00|5115.9|5103.9|5119.3|5107.3|5119.3|5107.3|5115.1|5103.1|4
1641872700000|2022-01-11 03:45:00|5119.8|5107.8|5130.5|5118.5|5133.4|5121.4|5119.8|5107.8|35
1641873000000|2022-01-11 03:50:00|5131.1|5119.1|5125.5|5113.5|5138.5|5126.5|5123.3|5111.3|25
1641873300000|2022-01-11 03:55:00|5125|5113|5118.7|5106.7|5125.4|5113.4|5118.7|5106.7|9
1641873600000|2022-01-11 04:00:00|5118.9|5106.9|5122.4|5110.4|5122.5|5110.5|5116.4|5104.4|9
1641873900000|2022-01-11 04:05:00|5121.9|5109.9|5124.2|5112.2|5127.4|5115.4|5120.4|5108.4|0
1641874200000|2022-01-11 04:10:00|5124.6|5112.6|5119.6|5107.6|5124.6|5112.6|5119.1|5107.1|1
1641874500000|2022-01-11 04:15:00|5119.8|5107.8|5123.4|5111.4|5123.6|5111.6|5119.4|5107.4|0
1641874800000|2022-01-11 04:20:00|5123.1|5111.1|5124.6|5112.6|5127.9|5115.9|5121.6|5109.6|0
1641875100000|2022-01-11 04:25:00|5124.4|5112.4|5125.3|5113.3|5127.8|5115.8|5124.1|5112.1|14
1641882600000|2022-01-11 06:30:00|5118.5|5106.5|5130.7|5118.7|5132.2|5120.2|5118.2|5106.2|26
1641882900000|2022-01-11 06:35:00|5129.5|5117.5|5138.5|5126.5|5146.2|5134.2|5129.2|5117.2|29
1641883200000|2022-01-11 06:40:00|5138.2|5126.2|5146.8|5134.8|5148|5136|5137.4|5125.4|10
1641883500000|2022-01-11 06:45:00|5147.5|5135.5|5146.7|5134.7|5157.4|5143.7|5146.2|5134.2|22
1641883800000|2022-01-11 06:50:00|5147.4|5135.4|5145.7|5133.7|5147.7|5135.7|5139.2|5127.2|12
1641884100000|2022-01-11 06:55:00|5145.4|5133.4|5143.9|5131.9|5149.2|5137.2|5139.9|5127.9|47
1641884400000|2022-01-11 07:00:00|5144.1|5132.1|5138.6|5126.6|5147.9|5135.9|5137.4|5125.4|7
1641884700000|2022-01-11 07:05:00|5139.1|5127.1|5127.5|5115.5|5139.9|5127.9|5126|5114|88
1641885000000|2022-01-11 07:10:00|5127.3|5115.3|5139.6|5127.6|5143|5131|5127.3|5115.3|57
1641885300000|2022-01-11 07:15:00|5139.1|5127.1|5147.9|5135.9|5149.4|5137.4|5137.6|5125.6|45
1641885600000|2022-01-11 07:20:00|5147.4|5135.4|5147.5|5135.5|5150.2|5138.2|5145|5133|18
1641885900000|2022-01-11 07:25:00|5147|5135|5159|5147|5160.8|5148.8|5146|5134|67
1641886200000|2022-01-11 07:30:00|5159.3|5147.3|5156.5|5144.5|5161|5149|5153|5141|24
1641886500000|2022-01-11 07:35:00|5156.3|5144.3|5166.3|5154.3|5166.3|5154.3|5153|5141|16
1641886800000|2022-01-11 07:40:00|5166.8|5154.8|5166|5154|5173.1|5161.1|5165.8|5153.8|83
1641887100000|2022-01-11 07:45:00|5165.8|5153.8|5166.7|5154.7|5167.4|5155.4|5158.5|5146.5|24
1641887400000|2022-01-11 07:50:00|5166.9|5154.9|5168.3|5156.3|5172.1|5160.1|5165.9|5153.9|98
1641887700000|2022-01-11 07:55:00|5168.8|5156.8|5165.3|5153.3|5173.3|5161.3|5161.8|5149.8|5
1641888000000|2022-01-11 08:00:00|5164.8|5152.8|5161.8|5149.8|5172.5|5160.5|5153.7|5141.7|4
1641888300000|2022-01-11 08:05:00|5162|5150|5150.2|5138.2|5162|5150|5149.7|5137.7|6
1641888600000|2022-01-11 08:10:00|5151|5139|5150.8|5138.8|5153.7|5141.7|5148.7|5136.7|0
1641888900000|2022-01-11 08:15:00|5151.3|5139.3|5162.2|5150.2|5162.2|5150.2|5151.3|5139.3|1
1641889200000|2022-01-11 08:20:00|5161.7|5149.7|5157.1|5145.1|5165.7|5153.7|5157.1|5145.1|8
1641889500000|2022-01-11 08:25:00|5157.4|5145.4|5152.6|5140.6|5158.6|5146.6|5151.1|5139.1|0
1641889800000|2022-01-11 08:30:00|5152.1|5140.1|5150.4|5138.4|5156.1|5144.1|5149.1|5137.1|0
1641890100000|2022-01-11 08:35:00|5150.9|5138.9|5156.6|5144.6|5160.6|5148.6|5150.6|5138.6|4
1641890400000|2022-01-11 08:40:00|5157.4|5145.4|5153.3|5141.3|5158.1|5146.1|5152.6|5140.6|22
1641890700000|2022-01-11 08:45:00|5153.1|5141.1|5158.7|5146.7|5158.7|5146.7|5149.3|5137.3|91
1641891000000|2022-01-11 08:50:00|5158.5|5146.5|5153.6|5141.6|5158.7|5146.7|5153.4|5141.4|26
1641891300000|2022-01-11 08:55:00|5153.4|5141.4|5156.4|5144.4|5157.9|5145.9|5152.9|5140.9|16
1641891600000|2022-01-11 09:00:00|5155.9|5143.9|5147|5135|5156.4|5144.4|5142|5130|28
1641891900000|2022-01-11 09:05:00|5146|5134|5159.7|5147.7|5159.7|5147.7|5146|5134|20
1641892200000|2022-01-11 09:10:00|5159.9|5147.9|5157.9|5145.9|5160.7|5148.7|5156.9|5144.9|9
1641892500000|2022-01-11 09:15:00|5158.7|5146.7|5160.1|5148.1|5160.7|5148.7|5158.1|5146.1|16
1641892800000|2022-01-11 09:20:00|5160.4|5148.4|5168|5156|5170.7|5158.7|5160.4|5148.4|143
1641893100000|2022-01-11 09:25:00|5168.8|5156.8|5158.5|5146.5|5170|5158|5153.5|5141.5|12
1641893400000|2022-01-11 09:30:00|5159.5|5147.5|5162.5|5150.5|5164|5152|5153.8|5141.8|0
1641893700000|2022-01-11 09:35:00|5163|5151|5155.9|5143.9|5167|5155|5155.9|5143.9|6
1641894000000|2022-01-11 09:40:00|5156.2|5144.2|5164.4|5152.4|5166.6|5154.6|5153.9|5141.9|43
1641894300000|2022-01-11 09:45:00|5164.6|5152.6|5161.2|5149.2|5165.3|5153.3|5156.9|5144.9|95
1641894600000|2022-01-11 09:50:00|5161|5149|5169.7|5157.7|5170.4|5158.4|5160.5|5148.5|60
1641894900000|2022-01-11 09:55:00|5169.2|5157.2|5165.9|5153.9|5172.4|5160.4|5160|5148|50
1641954600000|2022-01-12 02:30:00|5164.9|5149.9|5163.4|5151.4|5167.4|5155.4|5142.5|5130.5|74
1641954900000|2022-01-12 02:35:00|5163.6|5151.6|5157.5|5145.5|5169.6|5157.6|5157.1|5145.1|73
1641955200000|2022-01-12 02:40:00|5157.8|5145.8|5157.3|5145.3|5160.6|5148.6|5154.1|5142.1|34
1641955500000|2022-01-12 02:45:00|5156.8|5144.8|5149.1|5137.1|5157.3|5145.3|5146.7|5134.7|34
1641955800000|2022-01-12 02:50:00|5148.6|5136.6|5154.1|5142.1|5154.8|5142.8|5148.6|5136.6|18
1641956100000|2022-01-12 02:55:00|5153.9|5141.9|5164.5|5152.5|5164.6|5152.6|5153.1|5141.1|31
1641956400000|2022-01-12 03:00:00|5164.7|5152.7|5170.2|5158.2|5177.8|5165.8|5163.5|5151.5|74
1641956700000|2022-01-12 03:05:00|5170.4|5158.4|5174.3|5162.3|5179.1|5167.1|5170.4|5158.4|14
1641957000000|2022-01-12 03:10:00|5174.8|5162.8|5192|5180|5193.4|5181.4|5174.8|5162.8|194
1641957300000|2022-01-12 03:15:00|5192.6|5180.6|5192.4|5180.4|5192.9|5180.9|5187.5|5175.5|95
1641957600000|2022-01-12 03:20:00|5192.6|5180.6|5190.2|5178.2|5199.6|5187.6|5189|5177|87
1641957900000|2022-01-12 03:25:00|5189.7|5177.7|5184.7|5172.7|5190.1|5178.1|5182.9|5170.9|40
1641958200000|2022-01-12 03:30:00|5184.5|5172.5|5185.6|5173.6|5188.2|5176.2|5181.9|5169.9|9
1641958500000|2022-01-12 03:35:00|5185.1|5173.1|5183.4|5171.4|5186.4|5174.4|5181.9|5169.9|5
1641958800000|2022-01-12 03:40:00|5182.9|5170.9|5182.9|5170.9|5185.7|5173.7|5182.2|5170.2|7
1641959100000|2022-01-12 03:45:00|5183.5|5171.5|5180.5|5168.5|5184.4|5172.4|5178.3|5166.3|58
1641959400000|2022-01-12 03:50:00|5181|5169|5181.5|5169.5|5182.6|5170.6|5180.5|5168.5|32
1641959700000|2022-01-12 03:55:00|5182|5170|5185.3|5173.3|5188.1|5176.1|5181.5|5169.5|21
1641960000000|2022-01-12 04:00:00|5185|5173|5182.6|5170.6|5185.5|5173.5|5181.5|5169.5|21
1641960300000|2022-01-12 04:05:00|5181.7|5169.7|5181.7|5169.7|5183.4|5171.4|5181.7|5169.7|3
1641960600000|2022-01-12 04:10:00|5180.9|5168.9|5181.4|5169.4|5181.4|5169.4|5179.3|5167.3|18
1641960900000|2022-01-12 04:15:00|5181.1|5169.1|5174.6|5162.6|5181.1|5169.1|5173.4|5161.4|50
1641961200000|2022-01-12 04:20:00|5174.3|5162.3|5166|5154|5174.6|5162.6|5164.2|5152.2|38
1641961500000|2022-01-12 04:25:00|5166.2|5154.2|5162.8|5150.8|5168|5156|5162.8|5150.8|57
1641969000000|2022-01-12 06:30:00|5144.3|5132.3|5137.5|5125.5|5146.9|5134.9|5134.2|5122.2|32
1641969300000|2022-01-12 06:35:00|5138.3|5126.3|5136.7|5124.7|5141.7|5129.7|5123|5111|18
1641969600000|2022-01-12 06:40:00|5137.7|5125.7|5139.6|5127.6|5145.6|5133.6|5136.6|5124.6|20
1641969900000|2022-01-12 06:45:00|5140.1|5128.1|5132.9|5120.9|5141.8|5129.8|5131.9|5119.9|13
1641970200000|2022-01-12 06:50:00|5132.7|5120.7|5141.4|5129.4|5141.4|5129.4|5131.4|5119.4|24
1641970500000|2022-01-12 06:55:00|5141.7|5129.7|5140.8|5128.8|5145.1|5133.1|5137.1|5125.1|8
1641970800000|2022-01-12 07:00:00|5141|5129|5137.9|5125.9|5142.3|5130.3|5136.9|5124.9|11
1641971100000|2022-01-12 07:05:00|5140.6|5128.6|5141.9|5129.9|5144.9|5132.9|5139.9|5127.9|17
1641971400000|2022-01-12 07:10:00|5141.5|5129.5|5145.4|5133.4|5146.7|5134.7|5140.9|5128.9|5
1641971700000|2022-01-12 07:15:00|5145.6|5133.6|5149|5137|5150.1|5138.1|5145.6|5133.6|54
1641972000000|2022-01-12 07:20:00|5148.8|5136.8|5163.5|5151.5|5163.5|5151.5|5146.8|5134.8|1
1641972300000|2022-01-12 07:25:00|5164|5152|5165.8|5153.8|5168.8|5156.8|5160|5148|19
1641972600000|2022-01-12 07:30:00|5166.3|5154.3|5163.5|5151.5|5169.8|5157.8|5163|5151|8
1641972900000|2022-01-12 07:35:00|5163.3|5151.3|5161.5|5149.5|5163.3|5151.3|5160.8|5148.8|0
1641973200000|2022-01-12 07:40:00|5161|5149|5161.7|5149.7|5162.7|5150.7|5158|5146|5
1641973500000|2022-01-12 07:45:00|5161.5|5149.5|5159|5147|5165.3|5153.3|5159|5147|8
1641973800000|2022-01-12 07:50:00|5158.6|5146.6|5161.7|5149.7|5165.3|5153.3|5158|5146|14
1641974100000|2022-01-12 07:55:00|5162|5150|5151.1|5139.1|5162.3|5150.3|5146.3|5134.3|36
1641974400000|2022-01-12 08:00:00|5151.3|5139.3|5148.7|5136.7|5151.9|5139.9|5146.7|5134.7|6
1641974700000|2022-01-12 08:05:00|5148.8|5136.8|5152.6|5140.6|5153.8|5141.8|5147.6|5135.6|0
1641975000000|2022-01-12 08:10:00|5156.6|5144.6|5161|5149|5162|5150|5156.1|5144.1|7
1641975300000|2022-01-12 08:15:00|5160.5|5148.5|5165|5153|5165.8|5153.8|5160|5148|0
1641975600000|2022-01-12 08:20:00|5164|5152|5162.4|5150.4|5164.1|5152.1|5161.8|5149.8|19
1641975900000|2022-01-12 08:25:00|5162.6|5150.6|5156.7|5144.7|5162.6|5150.6|5154.2|5142.2|46
1641976200000|2022-01-12 08:30:00|5156.5|5144.5|5157.6|5145.6|5159.5|5147.5|5156|5144|7
1641976500000|2022-01-12 08:35:00|5157.9|5145.9|5157.6|5145.6|5158.4|5146.4|5156.1|5144.1|5
1641976800000|2022-01-12 08:40:00|5157.9|5145.9|5162.6|5150.6|5165.1|5153.1|5157.6|5145.6|0
1641977100000|2022-01-12 08:45:00|5162.8|5150.8|5162.6|5150.6|5164.5|5152.5|5160.6|5148.6|41
1641977400000|2022-01-12 08:50:00|5162.8|5150.8|5171.1|5159.1|5173.9|5161.9|5162.6|5150.6|15
1641977700000|2022-01-12 08:55:00|5170.6|5158.6|5165.3|5153.3|5174.5|5162.5|5164.2|5152.2|9
1641978000000|2022-01-12 09:00:00|5165|5153|5171.5|5159.5|5172.2|5160.2|5163.5|5151.5|7
1641978300000|2022-01-12 09:05:00|5171.7|5159.7|5164.6|5152.6|5172.2|5160.2|5164.6|5152.6|64
1641978600000|2022-01-12 09:10:00|5162.2|5150.2|5159.7|5147.7|5162.2|5150.2|5156.8|5144.8|38
1641978900000|2022-01-12 09:15:00|5159.2|5147.2|5164.4|5152.4|5164.4|5152.4|5155.4|5143.4|119
1641979200000|2022-01-12 09:20:00|5163.4|5151.4|5163.2|5151.2|5168.7|5156.7|5162.7|5150.7|25
1641979500000|2022-01-12 09:25:00|5159.7|5147.7|5149.7|5137.7|5161.2|5149.2|5149.1|5137.1|39
1641979800000|2022-01-12 09:30:00|5149.4|5137.4|5151.1|5139.1|5152.7|5140.7|5148.1|5136.1|9
1641980100000|2022-01-12 09:35:00|5150.6|5138.6|5137.8|5125.8|5150.6|5138.6|5132.8|5120.8|111
1641980400000|2022-01-12 09:40:00|5137.6|5125.6|5131|5119|5137.6|5125.6|5118.4|5106.4|216
1641980700000|2022-01-12 09:45:00|5130.4|5118.4|5125|5113|5130.4|5118.4|5123.2|5111.2|107
1641981000000|2022-01-12 09:50:00|5124.8|5112.8|5117.1|5105.1|5129.6|5117.6|5116.4|5104.4|111
1641981300000|2022-01-12 09:55:00|5117.6|5105.6|5124.7|5112.7|5126.5|5114.5|5117.6|5105.6|192
1642041000000|2022-01-13 02:30:00|5149.3|5137.3|5161.3|5149.3|5165.3|5153.3|5144.5|5132.5|5
1642041300000|2022-01-13 02:35:00|5161.1|5149.1|5161.1|5149.1|5161.1|5149.1|5153.1|5141.1|0
1642041600000|2022-01-13 02:40:00|5160.9|5148.9|5162.9|5150.9|5164.3|5152.3|5157.9|5145.9|33
1642041900000|2022-01-13 02:45:00|5163.2|5151.2|5169.6|5157.6|5175.6|5163.6|5162.9|5150.9|84
1642042200000|2022-01-13 02:50:00|5170.4|5158.4|5181.3|5169.3|5182.4|5170.4|5167.8|5155.8|23
1642042500000|2022-01-13 02:55:00|5180.8|5168.8|5174.1|5162.1|5181.9|5169.9|5170.9|5158.9|73
1642042800000|2022-01-13 03:00:00|5174.9|5162.9|5177.8|5165.8|5180.7|5168.7|5167.2|5155.2|0
1642043100000|2022-01-13 03:05:00|5179.3|5167.3|5174.1|5162.1|5180|5168|5173.6|5161.6|5
1642043400000|2022-01-13 03:10:00|5174.6|5162.6|5168.6|5156.6|5177.8|5165.8|5165.1|5153.1|3
1642043700000|2022-01-13 03:15:00|5168.8|5156.8|5166.6|5154.6|5172.6|5160.6|5161.1|5149.1|7
1642044000000|2022-01-13 03:20:00|5166.8|5154.8|5172.6|5160.6|5172.6|5160.6|5163.8|5151.8|5
1642044300000|2022-01-13 03:25:00|5173.1|5161.1|5164.7|5152.7|5173.1|5161.1|5164.6|5152.6|0
1642044600000|2022-01-13 03:30:00|5164.4|5152.4|5171.5|5159.5|5172.5|5160.5|5162.9|5150.9|1
1642044900000|2022-01-13 03:35:00|5171.2|5159.2|5177.5|5165.5|5177.8|5165.8|5171.2|5159.2|29
1642045200000|2022-01-13 03:40:00|5177.3|5165.3|5174.5|5162.5|5177.5|5165.5|5174.3|5162.3|2
1642045500000|2022-01-13 03:45:00|5173.5|5161.5|5180.1|5168.1|5183.3|5171.3|5173.5|5161.5|11
1642045800000|2022-01-13 03:50:00|5181.1|5169.1|5191.1|5179.1|5192.1|5180.1|5180.1|5168.1|49
1642046100000|2022-01-13 03:55:00|5189.1|5177.1|5186.1|5174.1|5190.8|5178.8|5186.1|5174.1|4
1642046400000|2022-01-13 04:00:00|5186.4|5174.4|5183.5|5171.5|5192.2|5180.2|5183.5|5171.5|9
1642046700000|2022-01-13 04:05:00|5183.9|5171.9|5189.6|5177.6|5190.3|5178.3|5176.3|5164.3|40
1642047000000|2022-01-13 04:10:00|5188.6|5176.6|5190.6|5178.6|5191.6|5179.6|5188.6|5176.6|0
1642047300000|2022-01-13 04:15:00|5190.4|5178.4|5189.4|5177.4|5191.4|5179.4|5187.6|5175.6|19
1642047600000|2022-01-13 04:20:00|5189.8|5177.8|5184.6|5172.6|5189.9|5177.9|5184.6|5172.6|0
1642047900000|2022-01-13 04:25:00|5184.9|5172.9|5181.9|5169.9|5189.4|5177.4|5172.4|5158.2|10
1642055400000|2022-01-13 06:30:00|5190.4|5178.4|5182.4|5170.4|5191.1|5179.1|5178.7|5166.7|10
1642055700000|2022-01-13 06:35:00|5182.9|5170.9|5170.8|5158.8|5182.9|5170.9|5168.8|5156.8|4
1642056000000|2022-01-13 06:40:00|5171.3|5159.3|5155.7|5143.7|5171.8|5159.8|5150.2|5138.2|21
1642056300000|2022-01-13 06:45:00|5156.7|5144.7|5156.8|5144.8|5166.4|5154.4|5156.7|5144.7|10
1642056600000|2022-01-13 06:50:00|5157.3|5145.3|5169.2|5157.2|5170.4|5158.4|5157.3|5145.3|8
1642056900000|2022-01-13 06:55:00|5168.6|5156.6|5166.4|5154.4|5173|5161|5163.2|5151.2|46
1642057200000|2022-01-13 07:00:00|5165.9|5153.9|5174.3|5162.3|5174.8|5162.8|5165.9|5153.9|1
1642057500000|2022-01-13 07:05:00|5174|5162|5176.1|5164.1|5177.4|5165.4|5172.5|5160.5|4
1642057800000|2022-01-13 07:10:00|5175.9|5163.9|5181.3|5169.3|5184.6|5172.6|5175.1|5163.1|14
1642058100000|2022-01-13 07:15:00|5181.6|5169.6|5177.2|5165.2|5184.9|5172.9|5177.2|5165.2|22
1642058400000|2022-01-13 07:20:00|5177.4|5165.4|5170.8|5158.8|5179|5167|5170.8|5158.8|0
1642058700000|2022-01-13 07:25:00|5171.3|5159.3|5177.8|5165.8|5181.6|5169.6|5171.3|5159.3|0
1642059000000|2022-01-13 07:30:00|5176.8|5164.8|5179.3|5167.3|5180|5168|5176.8|5164.8|4
1642059300000|2022-01-13 07:35:00|5179.1|5167.1|5175.6|5163.6|5181.6|5169.6|5171.4|5159.4|15
1642059600000|2022-01-13 07:40:00|5175.9|5163.9|5177.7|5165.7|5179.8|5167.8|5175.1|5163.1|17
1642059900000|2022-01-13 07:45:00|5178.1|5166.1|5179|5167|5179|5167|5173.7|5161.7|14
1642060200000|2022-01-13 07:50:00|5179.2|5167.2|5174.2|5162.2|5179.2|5167.2|5174.2|5162.2|25
1642060500000|2022-01-13 07:55:00|5174.3|5162.3|5175.8|5163.8|5176.3|5164.3|5173.6|5161.6|5
1642060800000|2022-01-13 08:00:00|5176|5164|5180.3|5168.3|5180.3|5168.3|5175.8|5163.8|52
1642061100000|2022-01-13 08:05:00|5181.1|5169.1|5186.4|5174.4|5190.6|5178.6|5181.1|5169.1|18
1642061400000|2022-01-13 08:10:00|5186.9|5174.9|5196.8|5184.8|5197.3|5185.3|5186.7|5174.7|16
1642061700000|2022-01-13 08:15:00|5196.5|5184.5|5196.1|5184.1|5197.5|5185.5|5195.5|5183.5|5
1642062000000|2022-01-13 08:20:00|5196|5184|5195.6|5183.6|5196.3|5184.3|5187.8|5175.8|50
1642062300000|2022-01-13 08:25:00|5195.8|5183.8|5195.4|5183.4|5196.3|5184.3|5194.8|5182.8|28
1642062600000|2022-01-13 08:30:00|5195.9|5183.9|5193.5|5181.5|5196.6|5184.6|5192.9|5180.9|66
1642062900000|2022-01-13 08:35:00|5193.9|5181.9|5193.7|5181.7|5194|5182|5190.2|5178.2|18
1642063200000|2022-01-13 08:40:00|5193.8|5181.8|5192|5180|5194.2|5182.2|5192|5180|3
1642063500000|2022-01-13 08:45:00|5191.3|5179.3|5187.5|5175.5|5191.3|5179.3|5186.7|5174.7|157
1642063800000|2022-01-13 08:50:00|5186.8|5174.8|5187.6|5175.6|5189.6|5177.6|5186.7|5174.7|2
1642064100000|2022-01-13 08:55:00|5187.5|5175.5|5187.4|5175.4|5188.4|5176.4|5185.2|5173.2|57
1642064400000|2022-01-13 09:00:00|5187.9|5175.9|5189.4|5177.4|5189.5|5177.5|5186.5|5174.5|4
1642064700000|2022-01-13 09:05:00|5189.7|5177.7|5194|5182|5196.7|5184.7|5189.7|5177.7|33
1642065000000|2022-01-13 09:10:00|5193.7|5181.7|5199.7|5187.7|5204.8|5192.8|5193.7|5181.7|24
1642065300000|2022-01-13 09:15:00|5199.5|5187.5|5198.6|5186.6|5200.3|5188.3|5197.8|5185.8|12
1642065600000|2022-01-13 09:20:00|5198.8|5186.8|5200.9|5188.9|5201.4|5189.4|5198.8|5186.8|6
1642065900000|2022-01-13 09:25:00|5201.1|5189.1|5200.2|5188.2|5203.6|5191.6|5198.9|5186.9|163
1642066200000|2022-01-13 09:30:00|5199.4|5187.4|5201.5|5189.5|5202|5190|5199.1|5187.1|5
1642066500000|2022-01-13 09:35:00|5201.3|5189.3|5198.8|5186.8|5205.1|5193.1|5198.7|5186.7|44
1642066800000|2022-01-13 09:40:00|5199.5|5187.5|5208.1|5196.1|5209.2|5197.2|5199.2|5187.2|15
1642067100000|2022-01-13 09:45:00|5209.4|5197.4|5213.9|5201.9|5216.4|5204.4|5205|5193|84
1642067400000|2022-01-13 09:50:00|5214.5|5202.5|5222.2|5210.2|5224.1|5212.1|5213.9|5201.9|34
1642067700000|2022-01-13 09:55:00|5221.8|5209.8|5230|5218|5230|5218|5220.7|5208.7|131
1642127400000|2022-01-14 02:30:00|5139.5|5127.5|5133.7|5121.7|5143.7|5131.7|5112|5099.6|77
1642127700000|2022-01-14 02:35:00|5133.5|5121.5|5127|5115|5133.5|5121.5|5124.9|5112.9|33
1642128000000|2022-01-14 02:40:00|5127.2|5115.2|5146.2|5134.2|5149.3|5137.3|5126.2|5114.2|66
1642128300000|2022-01-14 02:45:00|5147.2|5135.2|5138.3|5126.3|5149|5137|5136.1|5124.1|115
1642128600000|2022-01-14 02:50:00|5138|5126|5141.5|5129.5|5143.6|5131.6|5132.5|5120.5|88
1642128900000|2022-01-14 02:55:00|5141.6|5129.6|5146.3|5134.3|5148.8|5136.8|5139.5|5127.5|53
1642129200000|2022-01-14 03:00:00|5146|5134|5158.3|5146.3|5158.8|5146.8|5143.9|5131.9|39
1642129500000|2022-01-14 03:05:00|5158.1|5146.1|5165.3|5153.3|5166.3|5154.3|5157.3|5145.3|7
1642129800000|2022-01-14 03:10:00|5165.4|5153.4|5167.2|5155.2|5173.9|5161.9|5165.4|5153.4|28
1642130100000|2022-01-14 03:15:00|5167.9|5155.9|5176.4|5164.4|5176.9|5164.9|5163.4|5151.4|17
1642130400000|2022-01-14 03:20:00|5176.7|5164.7|5163.5|5151.5|5177.4|5165.4|5163.5|5151.5|7
1642130700000|2022-01-14 03:25:00|5164.5|5152.5|5170.5|5158.5|5173.2|5161.2|5164|5152|4
1642131000000|2022-01-14 03:30:00|5171|5159|5171.3|5159.3|5173.5|5161.5|5168|5156|0
1642131300000|2022-01-14 03:35:00|5171.5|5159.5|5174.1|5162.1|5175.1|5163.1|5168.4|5156.4|8
1642131600000|2022-01-14 03:40:00|5174.6|5162.6|5170.2|5158.2|5176.3|5164.3|5170.2|5157.3|3
1642131900000|2022-01-14 03:45:00|5170.1|5158.1|5170.4|5158.4|5170.9|5158.9|5169.1|5157.1|2
1642132200000|2022-01-14 03:50:00|5170.9|5158.9|5172|5160|5174|5162|5170.9|5158.9|1
1642132500000|2022-01-14 03:55:00|5171.9|5159.9|5171.2|5159.2|5172.7|5160.7|5170.2|5158.2|1
1642132800000|2022-01-14 04:00:00|5171|5159|5168.2|5156.2|5172.2|5160.2|5168.2|5156.2|10
1642133100000|2022-01-14 04:05:00|5166.7|5154.7|5165|5153|5166.7|5154.7|5162.7|5150.7|30
1642133400000|2022-01-14 04:10:00|5164.8|5152.8|5163.1|5151.1|5164.8|5152.8|5162|5150|0
1642133700000|2022-01-14 04:15:00|5163|5151|5156.1|5144.1|5163.1|5151.1|5156.1|5144.1|7
1642134000000|2022-01-14 04:20:00|5156|5144|5153.6|5141.6|5156|5144|5148.1|5136.1|0
1642134300000|2022-01-14 04:25:00|5154.1|5142.1|5151.1|5139.1|5154.3|5142.3|5150.9|5138.9|3
1642141800000|2022-01-14 06:30:00|5149.3|5137.3|5171|5159|5171.6|5159.6|5149.3|5137.3|49
1642142100000|2022-01-14 06:35:00|5171.3|5159.3|5183.1|5171.1|5185.1|5173.1|5167.8|5155.8|33
1642142400000|2022-01-14 06:40:00|5183.3|5171.3|5186.1|5174.1|5186.1|5174.1|5177.3|5165.3|11
1642142700000|2022-01-14 06:45:00|5186.3|5174.3|5192.2|5180.2|5197.8|5185.8|5186.3|5174.3|18
1642143000000|2022-01-14 06:50:00|5191.7|5179.7|5204.7|5192.7|5206.9|5194.9|5191.2|5179.2|16
1642143300000|2022-01-14 06:55:00|5204.2|5192.2|5193.7|5181.7|5204.9|5192.9|5184.7|5172.7|3
1642143600000|2022-01-14 07:00:00|5195.7|5183.7|5195.4|5183.4|5197.7|5185.7|5182|5170|0
1642143900000|2022-01-14 07:05:00|5194.9|5182.9|5189.2|5177.2|5194.9|5182.9|5188.3|5176.3|11
1642144200000|2022-01-14 07:10:00|5189.3|5177.3|5188|5176|5190.8|5178.8|5187.5|5175.5|96
1642144500000|2022-01-14 07:15:00|5188.3|5176.3|5180.8|5168.8|5189.7|5177.7|5178.3|5166.3|7
1642144800000|2022-01-14 07:20:00|5182|5170|5182.5|5170.5|5189.6|5177.6|5181.3|5169.3|28
1642145100000|2022-01-14 07:25:00|5182.3|5170.3|5185.3|5173.3|5187.3|5175.3|5182.3|5170.3|1
1642145400000|2022-01-14 07:30:00|5183.6|5171.6|5181.3|5169.3|5183.8|5171.8|5181.3|5169.3|5
1642145700000|2022-01-14 07:35:00|5180.8|5168.8|5167.9|5155.9|5180.8|5168.8|5167.4|5155.4|66
1642146000000|2022-01-14 07:40:00|5168.4|5156.4|5175.2|5163.2|5181.2|5169.2|5168.4|5156.4|28
1642146300000|2022-01-14 07:45:00|5175.7|5163.7|5185.5|5173.5|5186.7|5174.7|5174.2|5162.2|14
1642146600000|2022-01-14 07:50:00|5185.7|5173.7|5195.7|5183.7|5196.7|5184.7|5185.7|5173.7|19
1642146900000|2022-01-14 07:55:00|5195.9|5183.9|5198.2|5186.2|5198.2|5186.2|5189.3|5177.3|2
1642147200000|2022-01-14 08:00:00|5197.7|5185.7|5181.8|5169.8|5199.7|5187.7|5181.8|5169.8|1
1642147500000|2022-01-14 08:05:00|5181.3|5169.3|5188.3|5176.3|5190.8|5178.8|5177.5|5165.5|2
1642147800000|2022-01-14 08:10:00|5189.3|5177.3|5193.6|5181.6|5194.1|5182.1|5188.6|5176.6|12
1642148100000|2022-01-14 08:15:00|5193.3|5181.3|5192.8|5180.8|5193.6|5181.6|5188.9|5176.9|2
1642148400000|2022-01-14 08:20:00|5192.3|5180.3|5184.9|5172.9|5192.8|5180.8|5183.3|5171.3|2
1642148700000|2022-01-14 08:25:00|5183.4|5171.4|5181.7|5169.7|5186.4|5174.4|5179.3|5167.3|29
1642149000000|2022-01-14 08:30:00|5181.9|5169.9|5183.4|5171.4|5184.2|5172.2|5179.4|5167.4|2
1642149300000|2022-01-14 08:35:00|5183.2|5171.2|5177.4|5165.4|5183.4|5171.4|5176.7|5164.7|1
1642149600000|2022-01-14 08:40:00|5176.7|5164.7|5175.5|5163.5|5177.4|5165.4|5173.2|5161.2|30
1642149900000|2022-01-14 08:45:00|5177.2|5165.2|5179.3|5167.3|5183.5|5171.5|5177.2|5165.2|2
1642150200000|2022-01-14 08:50:00|5179.2|5167.2|5177.8|5165.8|5181.8|5169.8|5175.3|5163.3|37
1642150500000|2022-01-14 08:55:00|5176.5|5164.5|5172.3|5160.3|5180.5|5168.5|5172.3|5160.3|6
1642150800000|2022-01-14 09:00:00|5172.6|5160.6|5171|5159|5173.3|5161.3|5170.1|5158.1|25
1642151100000|2022-01-14 09:05:00|5171.1|5159.1|5178.4|5166.4|5181.9|5169.9|5171|5159|30
1642151400000|2022-01-14 09:10:00|5178.6|5166.6|5181.3|5169.3|5184.6|5172.6|5178.6|5166.6|17
1642151700000|2022-01-14 09:15:00|5180.3|5168.3|5168.9|5156.9|5180.6|5168.6|5167.9|5155.9|15
1642152000000|2022-01-14 09:20:00|5169.4|5157.4|5175.2|5163.2|5181.7|5169.7|5168.7|5156.7|5
1642152300000|2022-01-14 09:25:00|5175.6|5163.6|5172.4|5160.4|5176.2|5164.2|5170.4|5158.4|36
1642152600000|2022-01-14 09:30:00|5172.9|5160.9|5179.5|5167.5|5183|5171|5172.9|5160.9|19
1642152900000|2022-01-14 09:35:00|5179.9|5167.9|5182.7|5170.7|5182.7|5170.7|5175.5|5163.5|17
1642153200000|2022-01-14 09:40:00|5182.5|5170.5|5187.8|5175.8|5189.3|5177.3|5178|5166|164
1642153500000|2022-01-14 09:45:00|5187.7|5175.7|5191|5179|5191.3|5179.3|5179.5|5167.5|28
1642153800000|2022-01-14 09:50:00|5190.7|5178.7|5192.3|5180.3|5195.3|5183.3|5186.1|5174.1|8
1642154100000|2022-01-14 09:55:00|5191.1|5179.1|5184.5|5172.5|5193|5181|5173.3|5161.3|54
1642386600000|2022-01-17 02:30:00|5156.8|5144.8|5149.4|5137.4|5172.4|5154|5148.3|5132.3|7
1642386900000|2022-01-17 02:35:00|5148.5|5136.5|5137.4|5125.4|5150.3|5137|5128.4|5116.4|1
1642387200000|2022-01-17 02:40:00|5137.5|5125.5|5124.1|5112.1|5137.5|5125.5|5123|5110.5|11
1642387500000|2022-01-17 02:45:00|5123.6|5111.6|5133.2|5121.2|5138.3|5126.3|5123.1|5109.7|12
1642387800000|2022-01-17 02:50:00|5133.1|5121.1|5130.1|5118.1|5133.6|5121.6|5130.1|5118.1|6
1642388100000|2022-01-17 02:55:00|5130.2|5118.2|5139.4|5127.4|5139.4|5127.4|5130.1|5118.1|16
1642388400000|2022-01-17 03:00:00|5139.1|5127.1|5144.7|5132.7|5144.7|5132.7|5136.7|5124.7|21
1642388700000|2022-01-17 03:05:00|5146.3|5134.3|5149|5137|5149|5137|5145|5133|13
1642389000000|2022-01-17 03:10:00|5149.5|5137.5|5161.8|5149.8|5162.1|5150.1|5149|5137|22
1642389300000|2022-01-17 03:15:00|5161.4|5149.4|5180.1|5168.1|5180.1|5168.1|5156.2|5144.2|50
1642389600000|2022-01-17 03:20:00|5184.1|5168.6|5185.3|5173.3|5192.9|5180.9|5174.4|5156.1|4
1642389900000|2022-01-17 03:25:00|5187|5171|5197.7|5185.7|5197.8|5185.8|5185.1|5170.6|11
1642390200000|2022-01-17 03:30:00|5197.5|5185.5|5191.9|5179.9|5207.6|5195.6|5188.4|5176.4|48
1642390500000|2022-01-17 03:35:00|5191.7|5179.7|5179.2|5167.2|5191.7|5179.7|5173.4|5161.4|128
1642390800000|2022-01-17 03:40:00|5179.3|5167.3|5185.7|5173.7|5185.7|5173.7|5173.7|5161.7|0
1642391100000|2022-01-17 03:45:00|5184.6|5172.6|5185.6|5173.6|5191.1|5179.1|5182.2|5170|14
1642391400000|2022-01-17 03:50:00|5185.9|5173.9|5201.9|5189.9|5210.2|5197.8|5179.6|5167.6|15
1642391700000|2022-01-17 03:55:00|5201.3|5189.3|5196.8|5184.8|5206.6|5194.6|5189.6|5176.1|0
1642392000000|2022-01-17 04:00:00|5197.3|5185.3|5187.5|5175.5|5197.3|5185.3|5185.8|5173.8|10
1642392300000|2022-01-17 04:05:00|5187.7|5175.7|5177.9|5165.9|5188|5176|5172.5|5160.5|8
1642392600000|2022-01-17 04:10:00|5178.3|5166.3|5186.1|5174.1|5190|5178|5178.2|5166.2|0
1642392900000|2022-01-17 04:15:00|5186.8|5174.8|5192.3|5180.3|5195.2|5183.2|5186.4|5174.4|30
1642393200000|2022-01-17 04:20:00|5192.6|5180.6|5191.1|5179.1|5200.3|5188.1|5190.6|5175.1|0
1642393500000|2022-01-17 04:25:00|5191|5179|5194.5|5182.5|5197.1|5185.1|5191|5178|5
1642401000000|2022-01-17 06:30:00|5189.2|5177.2|5190.6|5178.6|5196.7|5184.7|5175.2|5163.2|5
1642401300000|2022-01-17 06:35:00|5190.4|5178.4|5187.7|5175.7|5190.6|5178.6|5184|5171.4|42
1642401600000|2022-01-17 06:40:00|5188.5|5176.5|5196.5|5184.5|5197.3|5184.5|5188.5|5174.9|8
1642401900000|2022-01-17 06:45:00|5195.5|5183.5|5198|5186|5198|5186|5195.5|5183.5|67
1642402200000|2022-01-17 06:50:00|5197.6|5185.6|5201.1|5189.1|5201.5|5189.5|5197.6|5185.6|5
1642402500000|2022-01-17 06:55:00|5201.3|5189.3|5205.7|5193.7|5207.4|5195.4|5201.3|5189.3|8
1642402800000|2022-01-17 07:00:00|5205.1|5193.1|5215.6|5203.6|5216|5204|5204.4|5192.4|24
1642403100000|2022-01-17 07:05:00|5215.8|5203.8|5214.5|5202.5|5215.8|5203.8|5213.6|5201.6|65
1642403400000|2022-01-17 07:10:00|5214.9|5202.9|5215.2|5203.2|5215.6|5203.6|5214.3|5202.3|25
1642403700000|2022-01-17 07:15:00|5214.9|5202.9|5208.5|5196.5|5215|5202.9|5199.4|5186.1|0
1642404000000|2022-01-17 07:20:00|5208|5196|5202.8|5190.8|5212|5198.8|5200.2|5187.2|0
1642404300000|2022-01-17 07:25:00|5202.1|5190.1|5205.3|5193.3|5210.2|5196.2|5202.1|5188.4|0
1642404600000|2022-01-17 07:30:00|5206.1|5194.1|5209.3|5197.3|5212.5|5200.5|5204.4|5190.9|0
1642404900000|2022-01-17 07:35:00|5209.7|5197.7|5203|5191|5210.8|5198.8|5201.3|5188.4|2
1642405200000|2022-01-17 07:40:00|5205.1|5189.1|5199.5|5187.5|5205.1|5191.6|5197.5|5185.5|0
1642405500000|2022-01-17 07:45:00|5201.5|5189.5|5204.3|5192.3|5207.3|5195.3|5201.5|5189.5|1
1642405800000|2022-01-17 07:50:00|5204.1|5192.1|5205.7|5193.7|5207.5|5195.5|5203.3|5191.3|79
1642406100000|2022-01-17 07:55:00|5205.6|5193.6|5207.3|5195.3|5212.8|5200.8|5204.7|5191.8|10
1642406400000|2022-01-17 08:00:00|5207|5195|5201.2|5189.2|5207|5195|5198.6|5186.6|15
1642406700000|2022-01-17 08:05:00|5200.5|5188.5|5201.6|5189.6|5202.6|5190.6|5199.2|5187.2|4
1642407000000|2022-01-17 08:10:00|5202|5190|5186.1|5174.1|5202.4|5190.4|5186.1|5174.1|4
1642407300000|2022-01-17 08:15:00|5185.7|5173.7|5177.4|5165.4|5189.2|5177.2|5175.6|5163.6|3
1642407600000|2022-01-17 08:20:00|5179.6|5163.6|5179|5167|5185.2|5173.2|5177.4|5163.6|15
1642407900000|2022-01-17 08:25:00|5178.6|5166.6|5186.3|5174.3|5191.7|5177.7|5178.3|5166.3|0
1642408200000|2022-01-17 08:30:00|5186.7|5174.7|5196.6|5184.6|5200.1|5188.1|5186.7|5173.6|1
1642408500000|2022-01-17 08:35:00|5197.1|5185.1|5199.4|5187.4|5204|5192|5197.1|5185.1|2
1642408800000|2022-01-17 08:40:00|5199.5|5187.5|5199.9|5187.9|5200.6|5188.6|5197.7|5185.7|0
1642409100000|2022-01-17 08:45:00|5199.7|5187.7|5203.5|5191.5|5205.8|5193.8|5199.7|5187.7|6
1642409400000|2022-01-17 08:50:00|5203.1|5191.1|5203.9|5191.9|5206|5194|5202.6|5190.6|1
1642409700000|2022-01-17 08:55:00|5203.6|5191.6|5196.4|5184.4|5205.9|5193.9|5195.9|5183.9|41
1642410000000|2022-01-17 09:00:00|5196.3|5184.3|5190.4|5178.4|5196.3|5184.3|5186.2|5174.2|31
1642410300000|2022-01-17 09:05:00|5190.5|5178.5|5199.4|5187.4|5202.8|5190.8|5190.5|5177.9|15
1642410600000|2022-01-17 09:10:00|5198.9|5186.9|5194.1|5182.1|5199.9|5187.9|5193.1|5181.1|64
1642410900000|2022-01-17 09:15:00|5194.5|5182.5|5195.1|5183.1|5198.5|5186.5|5193.6|5181.6|0
1642411200000|2022-01-17 09:20:00|5196.1|5184.1|5202.4|5190.4|5204.5|5192.5|5196.1|5184.1|39
1642411500000|2022-01-17 09:25:00|5202.5|5190.5|5215.6|5203.6|5220.3|5208.3|5202.5|5190.5|66
1642411800000|2022-01-17 09:30:00|5215.9|5203.9|5211.3|5199.3|5216.6|5204.6|5210.3|5198.3|0
1642412100000|2022-01-17 09:35:00|5210.8|5198.8|5216.8|5204.8|5222.4|5210.4|5210.8|5198.8|22
1642412400000|2022-01-17 09:40:00|5216.3|5204.3|5223.3|5211.3|5228.7|5216.7|5216.3|5204.3|0
1642412700000|2022-01-17 09:45:00|5222.8|5210.8|5227.2|5215.2|5233|5221|5215.2|5203.2|14
1642413000000|2022-01-17 09:50:00|5227.7|5215.7|5223|5211|5227.7|5215.7|5220.4|5208.4|4
1642413300000|2022-01-17 09:55:00|5222.9|5210.9|5229.8|5209.8|5236.9|5224.9|5222.9|5208.3|75
1642559400000|2022-01-19 02:30:00|5326.9|5314.9|5346.1|5334.1|5370.2|5355.9|5325.3|5313|111
1642559700000|2022-01-19 02:35:00|5347.5|5335.5|5364.2|5352.2|5370.8|5358.8|5338.5|5322.2|93
1642560000000|2022-01-19 02:40:00|5364.1|5352.1|5355|5343|5366.9|5354.9|5351|5339|22
1642560300000|2022-01-19 02:45:00|5354.6|5342.6|5368.4|5356.4|5374.5|5362.5|5351.5|5339.5|49
1642560600000|2022-01-19 02:50:00|5368.8|5356.8|5359.8|5347.8|5369.7|5357.7|5351.9|5339.7|25
1642560900000|2022-01-19 02:55:00|5361.9|5345.9|5348.7|5336.7|5363.6|5351.6|5348.3|5336.3|7
1642561200000|2022-01-19 03:00:00|5349.2|5337.2|5346|5330|5357.8|5345.3|5343.9|5330|51
1642561500000|2022-01-19 03:05:00|5343.9|5331.9|5341|5329|5346.4|5333.9|5330.1|5318.1|11
1642561800000|2022-01-19 03:10:00|5340.6|5328.6|5343.6|5331.6|5346.9|5334.9|5333.9|5321.9|37
1642562100000|2022-01-19 03:15:00|5343.2|5331.2|5347.5|5335.5|5349.9|5337.9|5343.2|5331.2|42
1642562400000|2022-01-19 03:20:00|5347.4|5335.4|5337.1|5325.1|5347.7|5335.7|5334|5322|17
1642562700000|2022-01-19 03:25:00|5337.6|5325.6|5337.6|5325.6|5343.5|5331.3|5334.7|5322.6|14
1642563000000|2022-01-19 03:30:00|5337.5|5325.5|5341.6|5329.6|5342.9|5330.9|5337.5|5325.5|11
1642563300000|2022-01-19 03:35:00|5340.8|5328.8|5337.6|5325.6|5340.8|5328.8|5337.6|5325.6|27
1642563600000|2022-01-19 03:40:00|5338|5326|5341.1|5329.1|5342|5330|5335.9|5323.9|18
1642563900000|2022-01-19 03:45:00|5341.5|5329.5|5338.9|5326.9|5341.7|5329.7|5338.7|5326.7|44
1642564200000|2022-01-19 03:50:00|5338.6|5326.6|5337.4|5325.4|5338.6|5326.6|5336.1|5324.1|28
1642564500000|2022-01-19 03:55:00|5337|5325|5336.3|5324.3|5337.8|5325.8|5335.8|5323.8|43
1642564800000|2022-01-19 04:00:00|5336.7|5324.7|5338.6|5326.6|5338.6|5326.6|5336.3|5324.3|16
1642565100000|2022-01-19 04:05:00|5338.7|5326.7|5341.7|5329.7|5341.7|5329.7|5338.7|5326.7|20
1642565400000|2022-01-19 04:10:00|5342.7|5330.7|5351|5339|5352.8|5340.8|5342.7|5330.7|59
1642565700000|2022-01-19 04:15:00|5352|5340|5352.1|5340.1|5355.9|5343.9|5346.5|5334.5|42
1642566000000|2022-01-19 04:20:00|5352|5340|5348.7|5336.7|5352|5340|5347.2|5335.2|12
1642566300000|2022-01-19 04:25:00|5348.6|5336.6|5346.3|5334.3|5348.6|5336.6|5340.7|5328.7|3
1642573800000|2022-01-19 06:30:00|5333.8|5321.8|5339.7|5327.7|5339.7|5327.7|5327.3|5315.3|121
1642574100000|2022-01-19 06:35:00|5339.6|5327.6|5318.1|5306.1|5344.7|5332.7|5315.8|5303.8|84
1642574400000|2022-01-19 06:40:00|5319.1|5307.1|5324.1|5312.1|5325.9|5313.9|5317.7|5305.7|11
1642574700000|2022-01-19 06:45:00|5323.7|5311.7|5337.6|5325.6|5347.1|5335.1|5323.7|5311.7|26
1642575000000|2022-01-19 06:50:00|5338.1|5326.1|5339.7|5327.7|5345.5|5333.5|5337.5|5325.5|9
1642575300000|2022-01-19 06:55:00|5340.1|5328.1|5330.8|5318.8|5343.2|5331.2|5324.7|5312.7|3
1642575600000|2022-01-19 07:00:00|5331.4|5319.4|5316|5304|5331.4|5319.4|5307.1|5295.1|48
1642575900000|2022-01-19 07:05:00|5315.6|5303.6|5305.3|5293.3|5320.2|5308.2|5304.5|5292.5|24
1642576200000|2022-01-19 07:10:00|5304.4|5292.4|5303.9|5291.9|5304.4|5292.4|5293|5281|22
1642576500000|2022-01-19 07:15:00|5303.8|5291.8|5313.7|5301.7|5314.7|5302.7|5302.8|5290.8|18
1642576800000|2022-01-19 07:20:00|5312.7|5300.7|5315.6|5303.6|5318.7|5306.7|5310.1|5298.1|10
1642577100000|2022-01-19 07:25:00|5316|5304|5311.5|5299.5|5316.1|5304.1|5310.7|5298.7|6
1642577400000|2022-01-19 07:30:00|5311.6|5299.6|5317.6|5305.6|5319.8|5307.8|5309.1|5297.1|1
1642577700000|2022-01-19 07:35:00|5316.8|5304.8|5312.3|5300.3|5318.7|5306.7|5310.7|5298.7|5
1642578000000|2022-01-19 07:40:00|5312.8|5300.8|5318.5|5306.5|5322.4|5310.4|5312.8|5300.8|18
1642578300000|2022-01-19 07:45:00|5318.6|5306.6|5305.6|5293.6|5318.6|5306.6|5304.1|5292.1|44
1642578600000|2022-01-19 07:50:00|5305.1|5293.1|5304.6|5292.6|5305.1|5293.1|5301.3|5289|12
1642578900000|2022-01-19 07:55:00|5304.1|5292.1|5315.5|5303.5|5315.5|5303.5|5304.1|5292.1|0
1642579200000|2022-01-19 08:00:00|5315.6|5303.6|5311.4|5299.4|5318.5|5306.5|5302|5290|5
1642579500000|2022-01-19 08:05:00|5311.5|5299.5|5312.3|5300.3|5315.5|5303.5|5310.9|5298.9|48
1642579800000|2022-01-19 08:10:00|5311.8|5299.8|5312.2|5300.2|5313.3|5301.3|5311.6|5299.6|2
1642580100000|2022-01-19 08:15:00|5312.1|5300.1|5306.4|5294.4|5312.2|5300.2|5306.3|5294.3|5
1642580400000|2022-01-19 08:20:00|5306.8|5294.8|5309.9|5297.9|5311.8|5299.8|5304.9|5292.9|3
1642580700000|2022-01-19 08:25:00|5310.1|5298.1|5308.7|5296.7|5311.9|5299.9|5303.7|5291.7|3
1642581000000|2022-01-19 08:30:00|5308.8|5296.8|5303.3|5291.3|5309.3|5297.3|5303.3|5291.3|1
1642581300000|2022-01-19 08:35:00|5303.2|5291.2|5296.2|5284.2|5305.7|5293.7|5296.2|5284.2|2
1642581600000|2022-01-19 08:40:00|5296.3|5284.3|5299.3|5287.3|5302.2|5290.2|5296.1|5284.1|7
1642581900000|2022-01-19 08:45:00|5298.8|5286.8|5304.8|5292.8|5306.8|5294.8|5298.8|5286.8|1
1642582200000|2022-01-19 08:50:00|5304.7|5292.7|5308.1|5296.1|5308.5|5296.5|5304.2|5292.2|1
1642582500000|2022-01-19 08:55:00|5308.5|5296.5|5312|5300|5312|5300|5305.2|5293.2|2
1642582800000|2022-01-19 09:00:00|5312.7|5300.7|5324.8|5312.8|5326.8|5314.8|5312.2|5300.2|7
1642583100000|2022-01-19 09:05:00|5325.7|5313.7|5331.8|5319.8|5331.8|5319.8|5325.7|5313.7|0
1642583400000|2022-01-19 09:10:00|5332.8|5320.8|5327.9|5315.9|5334.3|5322.3|5327|5315|21
1642583700000|2022-01-19 09:15:00|5327.5|5315.5|5339.5|5327.5|5346.1|5334.1|5327.5|5315.5|43
1642584000000|2022-01-19 09:20:00|5340.1|5328.1|5342.5|5330.5|5344.2|5332.2|5339.4|5327.4|50
1642584300000|2022-01-19 09:25:00|5342|5330|5327.2|5315.2|5354.7|5342.7|5324.8|5311.9|51
1642584600000|2022-01-19 09:30:00|5326.7|5314.7|5325.9|5313.9|5332.9|5317.5|5324.5|5311.9|6
1642584900000|2022-01-19 09:35:00|5325.1|5313.1|5311.2|5299.2|5333|5318|5311.2|5297.1|8
1642585200000|2022-01-19 09:40:00|5311.7|5299.7|5300.6|5288.6|5311.7|5299.7|5300.2|5288.2|12
1642585500000|2022-01-19 09:45:00|5298.7|5286.7|5288.7|5276.7|5299.4|5287.4|5288.7|5276.7|25
1642585800000|2022-01-19 09:50:00|5288.8|5276.8|5275.2|5263.2|5291.2|5279.2|5269.2|5257.2|21
1642586100000|2022-01-19 09:55:00|5276.2|5264.2|5276.9|5264.9|5283.1|5271.1|5267|5253.8|62
1642645800000|2022-01-20 02:30:00|5331.7|5311.7|5318.6|5298.6|5331.7|5311.7|5306.6|5287.2|2
1642646100000|2022-01-20 02:35:00|5316.6|5300.6|5319.8|5307.8|5325.6|5312.3|5314|5294|2
1642646400000|2022-01-20 02:40:00|5320.3|5308.3|5307.9|5295.9|5321.8|5308.3|5306.8|5293.5|0
1642646700000|2022-01-20 02:45:00|5308|5296|5307.2|5295.2|5308.4|5296.4|5301.9|5289.9|23
1642647000000|2022-01-20 02:50:00|5305.2|5293.2|5302.2|5290.2|5312.5|5300.5|5300.8|5288.8|3
1642647300000|2022-01-20 02:55:00|5302.3|5290.3|5305.5|5293.5|5309.3|5297.3|5301.2|5289.2|0
1642647600000|2022-01-20 03:00:00|5305.4|5293.4|5305.5|5293.5|5311.6|5299.6|5304.3|5292.3|26
1642647900000|2022-01-20 03:05:00|5306.4|5294.4|5308|5296|5308|5296|5300.5|5288.5|13
1642648200000|2022-01-20 03:10:00|5307.6|5295.6|5296.7|5276.7|5311|5299|5293.6|5275.5|17
1642648500000|2022-01-20 03:15:00|5297.5|5277.5|5308.3|5292.3|5309.2|5295.3|5296.6|5277.5|0
1642648800000|2022-01-20 03:20:00|5308.7|5292.7|5311.3|5299.3|5313.3|5301.3|5306.9|5291|10
1642649100000|2022-01-20 03:25:00|5311.8|5299.8|5303.1|5287.1|5311.8|5299.8|5301|5285.5|0
1642649400000|2022-01-20 03:30:00|5302.5|5286.5|5305.4|5293.4|5305.4|5293.4|5299.9|5284.9|2
1642649700000|2022-01-20 03:35:00|5306.3|5294.3|5308.9|5296.9|5308.9|5296.9|5303.1|5291.1|17
1642650000000|2022-01-20 03:40:00|5308.6|5296.6|5303.5|5291.5|5310.8|5298.8|5303.2|5291.2|166
1642650300000|2022-01-20 03:45:00|5304|5292|5304.3|5292.3|5306.9|5294.9|5302.5|5290.5|63
1642650600000|2022-01-20 03:50:00|5304.4|5292.4|5307.2|5295.2|5310.2|5296.7|5303.9|5290.8|0
1642650900000|2022-01-20 03:55:00|5307.7|5295.7|5313.4|5301.4|5316.1|5304.1|5307.7|5295.7|24
1642651200000|2022-01-20 04:00:00|5314.2|5302.2|5323.1|5307.1|5325.4|5313.4|5313.2|5301.2|58
1642651500000|2022-01-20 04:05:00|5322.7|5306.7|5322.7|5310.7|5324.4|5311.6|5320.4|5304.8|0
1642651800000|2022-01-20 04:10:00|5324.9|5308.9|5330.8|5314.8|5335.7|5321.8|5314.5|5301|0
1642652100000|2022-01-20 04:15:00|5330.7|5314.7|5325.2|5313.2|5331.9|5318.2|5325.2|5309.6|4
1642652400000|2022-01-20 04:20:00|5325.1|5313.1|5322.9|5306.9|5328.9|5316.9|5320.8|5305.3|0
1642652700000|2022-01-20 04:25:00|5320.8|5308.8|5327.4|5307.4|5330.4|5315.9|5320.4|5306.4|1
1642660200000|2022-01-20 06:30:00|5344.8|5332.8|5348.8|5332.8|5352.9|5339|5344.1|5327.1|37
1642660500000|2022-01-20 06:35:00|5348.6|5332.6|5350.9|5338.9|5350.9|5338.9|5343.1|5330.9|11
1642660800000|2022-01-20 06:40:00|5350.8|5338.8|5346.3|5334.3|5350.8|5338.8|5344.6|5332.6|13
1642661100000|2022-01-20 06:45:00|5346.4|5334.4|5347|5335|5352.6|5340.6|5345.8|5331.8|11
1642661400000|2022-01-20 06:50:00|5347.4|5335.4|5346.1|5334.1|5350.8|5337.6|5346.1|5334.1|14
1642661700000|2022-01-20 06:55:00|5344.8|5332.8|5347.2|5335.2|5351.2|5339.2|5343.2|5331.2|13
1642662000000|2022-01-20 07:00:00|5348|5336|5354.8|5342.8|5354.8|5342.8|5347.6|5335.6|21
1642662300000|2022-01-20 07:05:00|5354.7|5342.7|5357.8|5345.8|5358.3|5346.3|5353.3|5341.3|74
1642662600000|2022-01-20 07:10:00|5356.9|5344.9|5364.3|5352.3|5371|5358.4|5356.9|5344.9|44
1642662900000|2022-01-20 07:15:00|5364.4|5352.4|5366.5|5354.5|5367|5355|5364.3|5352.3|15
1642663200000|2022-01-20 07:20:00|5366.1|5354.1|5357.9|5345.9|5366.1|5354.1|5351.7|5339|0
1642663500000|2022-01-20 07:25:00|5358|5346|5346.5|5334.5|5361|5348|5344.2|5332.2|42
1642663800000|2022-01-20 07:30:00|5346.1|5334.1|5333.2|5321.2|5349.5|5335.5|5333.2|5321.2|27
1642664100000|2022-01-20 07:35:00|5332.2|5320.2|5340|5328|5347.7|5335.7|5332.2|5320.2|16
1642664400000|2022-01-20 07:40:00|5339.5|5327.5|5343.3|5331.3|5346.2|5334.2|5339.5|5327.5|68
1642664700000|2022-01-20 07:45:00|5343.8|5331.8|5344.2|5332.2|5347.2|5335.2|5343.4|5331.4|3
1642665000000|2022-01-20 07:50:00|5344.3|5332.3|5338.6|5326.6|5344.7|5332.7|5338.6|5325.5|18
1642665300000|2022-01-20 07:55:00|5338.1|5326.1|5337.1|5325.1|5340.6|5326.1|5333.3|5320.8|1
1642665600000|2022-01-20 08:00:00|5339.2|5323.2|5318.3|5306.3|5339.2|5324.7|5317.7|5305.7|0
1642665900000|2022-01-20 08:05:00|5317.8|5305.8|5323.8|5311.8|5326.8|5314.8|5313.3|5301.3|1
1642666200000|2022-01-20 08:10:00|5324.7|5312.7|5324.8|5312.8|5324.8|5312.8|5321.8|5309.8|4
1642666500000|2022-01-20 08:15:00|5325.3|5313.3|5326.9|5314.9|5326.9|5314.9|5322.8|5310.8|0
1642666800000|2022-01-20 08:20:00|5326.8|5314.8|5339.8|5327.8|5341.2|5329.2|5324.8|5312.8|0
1642667100000|2022-01-20 08:25:00|5339.7|5327.7|5340.6|5328.6|5343.4|5331.4|5339.2|5327.2|4
1642667400000|2022-01-20 08:30:00|5341.1|5329.1|5343.9|5331.9|5344|5332|5337.5|5325.5|8
1642667700000|2022-01-20 08:35:00|5344|5332|5340.3|5328.3|5349.7|5337.7|5340.3|5328.3|37
1642668000000|2022-01-20 08:40:00|5340.2|5328.2|5324.7|5312.7|5343.7|5330.2|5324.2|5312.2|1
1642668300000|2022-01-20 08:45:00|5326|5314|5324.6|5308.6|5330.5|5318.5|5321.2|5307.7|2
1642668600000|2022-01-20 08:50:00|5324.1|5308.1|5309.2|5297.2|5325.6|5313.6|5307.1|5293.6|7
1642668900000|2022-01-20 08:55:00|5309.6|5297.6|5319.2|5303.2|5324|5309.1|5309.6|5295|0
1642669200000|2022-01-20 09:00:00|5319.6|5303.6|5312.9|5300.9|5326.1|5310.7|5312.9|5299.8|2
1642669500000|2022-01-20 09:05:00|5313.8|5301.8|5313.3|5301.3|5319.7|5306.8|5311|5299|1
1642669800000|2022-01-20 09:10:00|5313.4|5301.4|5313.8|5301.8|5314.7|5302.7|5311.3|5299.3|28
1642670100000|2022-01-20 09:15:00|5314.2|5302.2|5318.3|5306.3|5322.7|5310.7|5314.2|5302.2|34
1642670400000|2022-01-20 09:20:00|5317.5|5305.5|5308.7|5296.7|5318.4|5306.4|5308.2|5296.2|7
1642670700000|2022-01-20 09:25:00|5308.8|5296.8|5300.9|5288.9|5308.8|5296.8|5296.9|5284.9|24
1642671000000|2022-01-20 09:30:00|5301.4|5289.4|5307.4|5295.4|5314.1|5302.1|5301.4|5289.4|0
1642671300000|2022-01-20 09:35:00|5307.6|5295.6|5327.8|5315.8|5330.2|5318.2|5307.6|5295.6|15
1642671600000|2022-01-20 09:40:00|5327.2|5315.2|5323.9|5311.9|5334.9|5322.9|5323.9|5311.9|22
1642671900000|2022-01-20 09:45:00|5323.8|5311.8|5329.3|5317.3|5332.8|5320.8|5321.8|5309.8|23
1642672200000|2022-01-20 09:50:00|5328.4|5316.4|5328.4|5316.4|5330.5|5318.5|5324.5|5312.5|26
1642672500000|2022-01-20 09:55:00|5328.3|5316.3|5344.2|5332.2|5344.7|5332.7|5325.4|5313.4|19
1642732200000|2022-01-21 02:30:00|5372.1|5360.1|5367|5355|5372.5|5360.5|5353.1|5341.1|20
1642732500000|2022-01-21 02:35:00|5367.2|5355.2|5356.2|5340.2|5368.5|5356.5|5348.2|5336.2|16
1642732800000|2022-01-21 02:40:00|5354.3|5342.3|5361.1|5349.1|5369.5|5357.5|5352.6|5339.5|17
1642733100000|2022-01-21 02:45:00|5360.6|5348.6|5355.9|5343.9|5370.5|5358.5|5354.5|5342.5|19
1642733400000|2022-01-21 02:50:00|5356|5344|5351.3|5339.3|5357.5|5345.5|5347.5|5335.5|3
1642733700000|2022-01-21 02:55:00|5351.4|5339.4|5348.5|5336.5|5358.3|5346.3|5347.9|5335.9|27
1642734000000|2022-01-21 03:00:00|5348|5336|5340.9|5328.9|5348.8|5336.8|5340.9|5328.9|6
1642734300000|2022-01-21 03:05:00|5340.8|5328.8|5350.3|5338.3|5352.2|5340.2|5340.8|5328.8|70
1642734600000|2022-01-21 03:10:00|5350.7|5338.7|5347.8|5335.8|5351.2|5339.2|5345.2|5333.2|9
1642734900000|2022-01-21 03:15:00|5347.7|5335.7|5343.8|5331.8|5351.7|5339.7|5341.7|5329.7|1
1642735200000|2022-01-21 03:20:00|5343.7|5331.7|5343.7|5331.7|5348.8|5336.8|5338.3|5326.3|17
1642735500000|2022-01-21 03:25:00|5343.8|5331.8|5351.2|5339.2|5352.7|5340.7|5341.7|5329.7|16
1642735800000|2022-01-21 03:30:00|5351.3|5339.3|5356.8|5344.8|5360.3|5348.3|5349.3|5337.3|131
1642736100000|2022-01-21 03:35:00|5356.3|5344.3|5356|5344|5360.2|5348.2|5354.3|5342.3|25
1642736400000|2022-01-21 03:40:00|5356.1|5344.1|5357|5345|5362.5|5349.1|5356.1|5343.2|16
1642736700000|2022-01-21 03:45:00|5356.5|5344.5|5357|5341|5358.4|5346|5356.2|5340.6|3
1642737000000|2022-01-21 03:50:00|5357.1|5341.1|5362.3|5350.3|5364.3|5351.8|5354.7|5339.6|20
1642737300000|2022-01-21 03:55:00|5362.4|5350.4|5361.6|5349.6|5363.8|5350.8|5360.7|5347|2
1642737600000|2022-01-21 04:00:00|5361.5|5349.5|5360.6|5344.6|5365.2|5352.7|5355.8|5343.8|28
1642737900000|2022-01-21 04:05:00|5360.5|5344.5|5362|5346|5363.4|5349.5|5358.2|5341.2|0
1642738200000|2022-01-21 04:10:00|5361.6|5345.6|5362.5|5346.5|5362.5|5349|5357.3|5343.1|1
1642738500000|2022-01-21 04:15:00|5362.4|5346.4|5360|5344|5362.5|5346.5|5358.9|5342.9|5
1642738800000|2022-01-21 04:20:00|5360.1|5344.1|5360|5344|5362.9|5346.9|5359.5|5343.5|0
1642739100000|2022-01-21 04:25:00|5359.5|5343.5|5361.5|5341.5|5363.4|5347.3|5357.1|5340.6|10
1642746600000|2022-01-21 06:30:00|5396.2|5380.2|5390.9|5378.9|5396.7|5382.9|5387.1|5369.8|41
1642746900000|2022-01-21 06:35:00|5390.4|5378.4|5385.7|5369.7|5390.9|5378.9|5383.8|5367.8|24
1642747200000|2022-01-21 06:40:00|5385.8|5369.8|5389.5|5377.5|5392.3|5380.3|5379.8|5362.3|22
1642747500000|2022-01-21 06:45:00|5389|5377|5382.2|5370.2|5394.3|5382.3|5379.6|5365.6|59
1642747800000|2022-01-21 06:50:00|5382.6|5370.6|5384.4|5372.4|5387.1|5375.1|5382.2|5370.2|31
1642748100000|2022-01-21 06:55:00|5383.9|5371.9|5385.3|5373.3|5385.3|5373.3|5381.7|5369.7|13
1642748400000|2022-01-21 07:00:00|5384.9|5372.9|5382.7|5370.7|5385.3|5373.3|5380|5368|5
1642748700000|2022-01-21 07:05:00|5383.5|5371.5|5389.7|5373.7|5391.9|5379.9|5382.7|5370.7|9
1642749000000|2022-01-21 07:10:00|5389.3|5373.3|5393.9|5381.9|5395.3|5383.3|5387.3|5373.2|19
1642749300000|2022-01-21 07:15:00|5394.3|5382.3|5392.5|5380.5|5395.4|5383.4|5390.7|5378.7|7
1642749600000|2022-01-21 07:20:00|5392.1|5380.1|5389|5377|5392.1|5380.1|5386.1|5374.1|26
1642749900000|2022-01-21 07:25:00|5389.4|5377.4|5393.5|5381.5|5393.5|5381.5|5386.1|5374.1|1
1642750200000|2022-01-21 07:30:00|5393.9|5381.9|5398.4|5386.4|5398.4|5386.4|5393.6|5381.6|18
1642750500000|2022-01-21 07:35:00|5398.9|5386.9|5394.3|5378.3|5400.1|5388.1|5392.4|5377.4|40
1642750800000|2022-01-21 07:40:00|5392.4|5380.4|5396.9|5384.9|5398.5|5386.5|5392.4|5378.9|10
1642751100000|2022-01-21 07:45:00|5396.4|5384.4|5400.6|5388.6|5401.1|5389.1|5394.6|5382.6|8
1642751400000|2022-01-21 07:50:00|5398.4|5386.4|5398.8|5386.8|5400.2|5388.2|5396.6|5384.6|4
1642751700000|2022-01-21 07:55:00|5399.3|5387.3|5399.2|5387.2|5399.3|5387.3|5395.2|5383.2|13
1642752000000|2022-01-21 08:00:00|5398.8|5386.8|5387.8|5375.8|5398.8|5386.8|5379.3|5367.3|24
1642752300000|2022-01-21 08:05:00|5386.9|5374.9|5389.9|5377.9|5395|5379|5381|5369|9
1642752600000|2022-01-21 08:10:00|5389.8|5377.8|5383.1|5371.1|5390.3|5378.3|5381.6|5369.6|0
1642752900000|2022-01-21 08:15:00|5382.6|5370.6|5381.6|5369.6|5387.4|5373.5|5380.7|5368.7|0
1642753200000|2022-01-21 08:20:00|5380.7|5368.7|5386.2|5370.2|5386.2|5370.4|5377.5|5364.7|32
1642753500000|2022-01-21 08:25:00|5386.7|5370.7|5385.1|5369.1|5389.4|5377.4|5379.7|5363.7|3
1642753800000|2022-01-21 08:30:00|5384.7|5368.7|5389|5377|5389.1|5377.1|5381.2|5368.6|0
1642754100000|2022-01-21 08:35:00|5388.9|5376.9|5400.5|5388.5|5402.6|5390.6|5386.5|5374.5|68
1642754400000|2022-01-21 08:40:00|5400.6|5388.6|5402.6|5390.6|5403.6|5391.6|5400.6|5388.6|38
1642754700000|2022-01-21 08:45:00|5402.1|5390.1|5407.1|5395.1|5407.7|5395.7|5402.1|5390.1|133
1642755000000|2022-01-21 08:50:00|5407.2|5395.2|5415.6|5403.6|5416|5404|5407.2|5395.2|50
1642755300000|2022-01-21 08:55:00|5416|5404|5431.3|5419.3|5431.4|5419.4|5415.6|5403.6|81
1642755600000|2022-01-21 09:00:00|5430.8|5418.8|5432.8|5420.8|5435.7|5423.7|5430.5|5418.5|20
1642755900000|2022-01-21 09:05:00|5433.2|5421.2|5425.7|5413.7|5433.8|5421.8|5424.2|5412.2|0
1642756200000|2022-01-21 09:10:00|5425.6|5413.6|5422.7|5410.7|5430.2|5418.2|5421.8|5409.8|57
1642756500000|2022-01-21 09:15:00|5422.8|5410.8|5417.2|5405.2|5429|5417|5416.7|5404.7|18
1642756800000|2022-01-21 09:20:00|5417.7|5405.7|5431.1|5419.1|5433.1|5421.1|5417.7|5405.7|0
1642757100000|2022-01-21 09:25:00|5431.6|5419.6|5425.5|5413.5|5431.6|5419.6|5422.6|5410.1|28
1642757400000|2022-01-21 09:30:00|5425.6|5413.6|5426.6|5414.6|5430|5417|5424|5410.1|5
1642757700000|2022-01-21 09:35:00|5426.5|5414.5|5438.5|5426.5|5438.5|5426.5|5425.5|5413.5|28
1642758000000|2022-01-21 09:40:00|5441.1|5429.1|5446.5|5434.5|5448.5|5436.5|5436.5|5424.5|43
1642758300000|2022-01-21 09:45:00|5446.4|5434.4|5459.2|5447.2|5467.3|5455.3|5445.8|5433.8|71
1642758600000|2022-01-21 09:50:00|5458.7|5446.7|5456.7|5444.7|5459.2|5447.2|5444.8|5432.8|28
1642758900000|2022-01-21 09:55:00|5457.1|5445.1|5468.6|5456.6|5471|5459|5457.1|5445.1|149
1642991400000|2022-01-24 02:30:00|5441.5|5429.5|5472.7|5460.7|5474.8|5462.8|5436|5424|51
1642991700000|2022-01-24 02:35:00|5473.7|5461.7|5499.8|5487.8|5514.7|5502.7|5471.8|5459.8|77
1642992000000|2022-01-24 02:40:00|5500.3|5488.3|5501.8|5489.8|5512.8|5500.8|5490.8|5478.8|131
1642992300000|2022-01-24 02:45:00|5500.8|5488.8|5505.8|5493.8|5505.8|5493.8|5495.2|5483.2|113
1642992600000|2022-01-24 02:50:00|5505.3|5493.3|5500.2|5488.2|5510.2|5498.2|5497.8|5485.8|47
1642992900000|2022-01-24 02:55:00|5499.7|5487.7|5502.7|5490.7|5507.7|5495.7|5498.3|5486.3|128
1642993200000|2022-01-24 03:00:00|5502.2|5490.2|5501.2|5489.2|5505.7|5493.7|5496.2|5484.2|129
1642993500000|2022-01-24 03:05:00|5500.7|5488.7|5496.2|5484.2|5501.2|5489.2|5495.7|5483.7|43
1642993800000|2022-01-24 03:10:00|5495.7|5483.7|5491.2|5479.2|5496.2|5484.2|5486.2|5474.2|218
1642994100000|2022-01-24 03:15:00|5491.7|5479.7|5490.2|5478.2|5498.6|5486.6|5489.7|5477.7|80
1642994400000|2022-01-24 03:20:00|5490.1|5478.1|5497.1|5485.1|5497.6|5485.6|5488.6|5476.6|92
1642994700000|2022-01-24 03:25:00|5496.6|5484.6|5495.1|5483.1|5497.6|5485.6|5494.1|5482.1|11
1642995000000|2022-01-24 03:30:00|5495.6|5483.6|5486.1|5474.1|5496.1|5484.1|5485.6|5473.6|31
1642995300000|2022-01-24 03:35:00|5485.6|5473.6|5491.1|5479.1|5492.1|5480.1|5485.6|5473.6|16
1642995600000|2022-01-24 03:40:00|5490.6|5478.6|5494.6|5482.6|5494.6|5482.6|5489.1|5477.1|184
1642995900000|2022-01-24 03:45:00|5495.1|5483.1|5495.6|5483.6|5498.6|5486.6|5493.6|5481.6|34
1642996200000|2022-01-24 03:50:00|5496.1|5484.1|5496.6|5484.6|5500.6|5488.6|5495.1|5483.1|53
1642996500000|2022-01-24 03:55:00|5497.1|5485.1|5492.6|5480.6|5497.1|5485.1|5489.6|5477.6|21
1642996800000|2022-01-24 04:00:00|5493.1|5481.1|5495.1|5483.1|5498|5486|5493.1|5481.1|27
1642997100000|2022-01-24 04:05:00|5496.5|5484.5|5495.1|5483.1|5497|5485|5495|5483|1
1642997400000|2022-01-24 04:10:00|5495.5|5483.5|5494.1|5482.1|5497|5485|5493.1|5481.1|0
1642997700000|2022-01-24 04:15:00|5493.6|5481.6|5493.1|5481.1|5494.6|5482.6|5488.6|5476.6|93
1642998000000|2022-01-24 04:20:00|5493.6|5481.6|5493.6|5481.6|5494.1|5482.1|5491.6|5479.6|124
1642998300000|2022-01-24 04:25:00|5493.1|5481.1|5496.1|5484.1|5496.6|5484.6|5491.5|5479.5|171
1643005800000|2022-01-24 06:30:00|5473|5461|5479.9|5467.9|5486.4|5474.4|5466.4|5454.4|80
1643006100000|2022-01-24 06:35:00|5479.4|5467.4|5465.4|5453.4|5479.9|5467.9|5465.4|5453.4|56
1643006400000|2022-01-24 06:40:00|5465.9|5453.9|5452.9|5440.9|5465.9|5453.9|5446|5434|21
1643006700000|2022-01-24 06:45:00|5452.4|5440.4|5445.4|5433.4|5454.9|5442.9|5441.4|5429.4|196
1643007000000|2022-01-24 06:50:00|5445.9|5433.9|5442.9|5430.9|5452.9|5440.9|5442.9|5430.9|40
1643007300000|2022-01-24 06:55:00|5443.4|5431.4|5426.4|5414.4|5446.9|5434.9|5426.4|5414.4|94
1643007600000|2022-01-24 07:00:00|5425.5|5413.5|5433.9|5421.9|5434.9|5422.9|5423.4|5411.4|165
1643007900000|2022-01-24 07:05:00|5434.4|5422.4|5449.9|5437.9|5451.9|5439.9|5430.4|5418.4|384
1643008200000|2022-01-24 07:10:00|5450.4|5438.4|5437.9|5425.9|5451.4|5439.4|5437.4|5425.4|95
1643008500000|2022-01-24 07:15:00|5438|5426|5433.9|5421.9|5439.4|5427.4|5427.9|5415.9|95
1643008800000|2022-01-24 07:20:00|5434.4|5422.4|5430.3|5418.3|5434.4|5422.4|5426.9|5414.9|91
1643009100000|2022-01-24 07:25:00|5429.9|5417.9|5408.8|5396.8|5430.3|5418.3|5405.3|5393.3|142
1643009400000|2022-01-24 07:30:00|5408.9|5396.9|5413.8|5401.8|5419.8|5407.8|5408.9|5396.9|46
1643009700000|2022-01-24 07:35:00|5412.8|5400.8|5426.8|5414.8|5427.8|5415.8|5412.8|5400.8|51
1643010000000|2022-01-24 07:40:00|5426.3|5414.3|5428.8|5416.8|5432.3|5420.3|5418.8|5406.8|91
1643010300000|2022-01-24 07:45:00|5428.3|5416.3|5435.3|5423.3|5437.1|5425.1|5427.8|5415.8|46
1643010600000|2022-01-24 07:50:00|5435.8|5423.8|5429.8|5417.8|5437.3|5425.3|5424.8|5412.8|61
1643010900000|2022-01-24 07:55:00|5430.2|5418.2|5403.3|5391.3|5430.7|5418.7|5395.3|5383.3|45
1643011200000|2022-01-24 08:00:00|5402.8|5390.8|5408.8|5396.8|5410.8|5398.8|5390.3|5378.3|38
1643011500000|2022-01-24 08:05:00|5409.3|5397.3|5397.3|5385.3|5413.2|5401.2|5395.8|5383.8|28
1643011800000|2022-01-24 08:10:00|5397.2|5385.2|5410.2|5398.2|5410.2|5398.2|5392.3|5380.3|21
1643012100000|2022-01-24 08:15:00|5411.7|5399.7|5408.2|5396.2|5412.7|5400.7|5403.2|5391.2|38
1643012400000|2022-01-24 08:20:00|5407.7|5395.7|5399.7|5387.7|5409.2|5397.2|5397.8|5385.8|33
1643012700000|2022-01-24 08:25:00|5403.7|5391.7|5403.2|5391.2|5406.7|5394.7|5400.2|5388.2|79
1643013000000|2022-01-24 08:30:00|5403.7|5391.7|5403.7|5391.7|5406.7|5394.7|5397.2|5385.2|21
1643013300000|2022-01-24 08:35:00|5403.2|5391.2|5389.7|5377.7|5404.7|5392.7|5380.7|5368.7|76
1643013600000|2022-01-24 08:40:00|5390.2|5378.2|5392.2|5380.2|5395.1|5383.1|5384.2|5372.2|2
1643013900000|2022-01-24 08:45:00|5392.7|5380.7|5401.1|5389.1|5404.1|5392.1|5387.2|5375.2|350
1643014200000|2022-01-24 08:50:00|5402.1|5390.1|5412.6|5400.6|5417.1|5405.1|5402.1|5390.1|202
1643014500000|2022-01-24 08:55:00|5411.6|5399.6|5410.6|5398.6|5411.6|5399.6|5400.1|5388.1|17
1643014800000|2022-01-24 09:00:00|5409.6|5397.6|5421.1|5409.1|5424.1|5412.1|5408.1|5396.1|168
1643015100000|2022-01-24 09:05:00|5421.6|5409.6|5417.6|5405.6|5426.6|5414.6|5417.6|5405.6|67
1643015400000|2022-01-24 09:10:00|5418.1|5406.1|5426.6|5414.6|5426.6|5414.6|5418.1|5406.1|46
1643015700000|2022-01-24 09:15:00|5427.1|5415.1|5414.1|5402.1|5427.1|5415.1|5411.1|5399.1|43
1643016000000|2022-01-24 09:20:00|5413.6|5401.6|5416.1|5404.1|5418.1|5406.1|5406.1|5394.1|13
1643016300000|2022-01-24 09:25:00|5415.1|5403.1|5429.6|5417.6|5429.6|5417.6|5415.1|5403.1|75
1643016600000|2022-01-24 09:30:00|5430.1|5418.1|5423.1|5411.1|5430.1|5418.1|5422.6|5410.6|14
1643016900000|2022-01-24 09:35:00|5424.1|5412.1|5419.1|5407.1|5426.6|5414.6|5417.6|5405.6|32
1643017200000|2022-01-24 09:40:00|5420|5408|5410.6|5398.6|5420.6|5408.6|5404.1|5392.1|20
1643017500000|2022-01-24 09:45:00|5410.1|5398.1|5408.6|5396.6|5410.1|5398.1|5402.6|5390.6|18
1643017800000|2022-01-24 09:50:00|5409.1|5397.1|5409.1|5397.1|5414.6|5402.6|5404.6|5392.6|29
1643018100000|2022-01-24 09:55:00|5409.5|5397.5|5411.1|5399.1|5417.6|5405.6|5402.1|5390.1|156
1643077800000|2022-01-25 02:30:00|5375.5|5363.5|5388.9|5376.9|5395|5383|5348.1|5328.1|169
1643078100000|2022-01-25 02:35:00|5388.5|5376.5|5401.4|5389.4|5403.9|5391.9|5383.4|5371.4|100
1643078400000|2022-01-25 02:40:00|5400.9|5388.9|5393.9|5381.9|5403.9|5391.9|5390.9|5378.9|143
1643078700000|2022-01-25 02:45:00|5389.9|5377.9|5399.9|5387.9|5401.9|5389.9|5386.9|5374.9|38
1643079000000|2022-01-25 02:50:00|5399.4|5387.4|5406.4|5394.4|5406.4|5394.4|5393.9|5381.9|23
1643079300000|2022-01-25 02:55:00|5417.9|5405.9|5422.9|5410.9|5425.4|5413.4|5415.4|5399.4|92
1643079600000|2022-01-25 03:00:00|5422.4|5410.4|5409.8|5397.8|5423.4|5411.4|5407.3|5395.3|36
1643079900000|2022-01-25 03:05:00|5410.3|5398.3|5398.8|5386.8|5412.3|5400.3|5397.3|5385.3|35
1643080200000|2022-01-25 03:10:00|5399.3|5387.3|5396.8|5384.8|5403.3|5391.3|5395.8|5383.8|4
1643080500000|2022-01-25 03:15:00|5397.3|5385.3|5402.8|5390.8|5405.3|5393.3|5397.3|5385.3|31
1643080800000|2022-01-25 03:20:00|5403.3|5391.3|5404.8|5392.8|5406.3|5394.3|5400.8|5388.8|36
1643081100000|2022-01-25 03:25:00|5405.3|5393.3|5391.7|5379.7|5405.3|5393.3|5389.8|5377.8|27
1643081400000|2022-01-25 03:30:00|5390.7|5378.7|5391.7|5379.7|5394.7|5382.7|5388.2|5376.2|13
1643081700000|2022-01-25 03:35:00|5390.7|5378.7|5394.7|5382.7|5395.7|5383.7|5390.7|5378.7|4
1643082000000|2022-01-25 03:40:00|5395.2|5383.2|5396.7|5384.7|5400.2|5388.2|5393.2|5381.2|2
1643082300000|2022-01-25 03:45:00|5396.2|5384.2|5393.2|5381.2|5396.2|5384.2|5393.2|5381.2|2
1643082600000|2022-01-25 03:50:00|5392.7|5380.7|5390.7|5378.7|5392.7|5380.7|5384.2|5372.2|21
1643082900000|2022-01-25 03:55:00|5391.2|5379.2|5399.1|5387.1|5400.1|5388.1|5390.7|5378.7|10
1643083200000|2022-01-25 04:00:00|5399.6|5387.6|5411.6|5399.6|5411.6|5399.6|5399.6|5387.6|40
1643083500000|2022-01-25 04:05:00|5411.1|5399.1|5412.1|5400.1|5412.6|5400.6|5409.1|5397.1|33
1643083800000|2022-01-25 04:10:00|5411.6|5399.6|5410.1|5398.1|5411.6|5399.6|5405.6|5393.6|25
1643084100000|2022-01-25 04:15:00|5410.6|5398.6|5413.1|5401.1|5413.6|5401.6|5410.6|5398.6|107
1643084400000|2022-01-25 04:20:00|5412.6|5400.6|5407.6|5395.6|5412.6|5400.6|5407.6|5395.6|27
1643084700000|2022-01-25 04:25:00|5407.1|5395.1|5407.5|5395.5|5408.1|5396.1|5406.6|5394.6|6
1643092200000|2022-01-25 06:30:00|5417.6|5405.6|5418.1|5406.1|5420.1|5408.1|5408.6|5396.6|15
1643092500000|2022-01-25 06:35:00|5417.6|5405.6|5421.6|5409.6|5424.6|5412.6|5413.1|5401.1|14
1643092800000|2022-01-25 06:40:00|5420.6|5408.6|5417.6|5405.6|5420.6|5408.6|5412.6|5400.6|3
1643093100000|2022-01-25 06:45:00|5417.1|5405.1|5412|5400|5417.5|5405.5|5404.1|5392.1|8
1643093400000|2022-01-25 06:50:00|5411.5|5399.5|5406.5|5394.5|5411.5|5399.5|5402.5|5390.5|102
1643093700000|2022-01-25 06:55:00|5404.5|5392.5|5415|5403|5416.5|5404.5|5402.5|5390.5|60
1643094000000|2022-01-25 07:00:00|5414.5|5402.5|5410|5398|5419.5|5407.5|5410|5398|6
1643094300000|2022-01-25 07:05:00|5409.5|5397.5|5401.9|5389.9|5409.5|5397.5|5396.9|5384.9|21
1643094600000|2022-01-25 07:10:00|5401.5|5389.5|5393.4|5381.4|5403.4|5391.4|5393.4|5381.4|11
1643094900000|2022-01-25 07:15:00|5393.9|5381.9|5399.9|5387.9|5399.9|5387.9|5393.9|5381.9|8
1643095200000|2022-01-25 07:20:00|5398.9|5386.9|5395.4|5383.4|5399.4|5387.4|5392.4|5380.4|14
1643095500000|2022-01-25 07:25:00|5394.9|5382.9|5406.4|5394.4|5408.9|5396.9|5394.9|5382.9|27
1643095800000|2022-01-25 07:30:00|5405.9|5393.9|5407.4|5395.4|5414.9|5402.9|5405.9|5393.9|73
1643096100000|2022-01-25 07:35:00|5408.4|5396.4|5413.8|5401.8|5413.8|5401.8|5402.8|5390.8|2
1643096400000|2022-01-25 07:40:00|5414.3|5402.3|5406.3|5394.3|5417.8|5405.8|5404.8|5392.8|17
1643096700000|2022-01-25 07:45:00|5406.8|5394.8|5407.8|5395.8|5408.3|5396.3|5400.3|5384.3|194
1643097000000|2022-01-25 07:50:00|5408.8|5396.8|5413.2|5401.2|5413.8|5401.8|5408.3|5396.3|21
1643097300000|2022-01-25 07:55:00|5413.7|5401.7|5406.7|5394.7|5414.7|5402.7|5404.2|5392.2|48
1643097600000|2022-01-25 08:00:00|5407.3|5395.3|5411.7|5399.7|5412.7|5400.7|5400.7|5388.7|42
1643097900000|2022-01-25 08:05:00|5410.2|5398.2|5400.2|5388.2|5410.7|5398.7|5397.7|5385.7|82
1643098200000|2022-01-25 08:10:00|5401.2|5389.2|5411.2|5399.2|5411.7|5399.7|5401.2|5389.2|123
1643098500000|2022-01-25 08:15:00|5411.7|5399.7|5403.7|5391.7|5411.7|5399.7|5401.7|5389.7|17
1643098800000|2022-01-25 08:20:00|5404.2|5392.2|5397.2|5385.2|5405.7|5393.7|5396.2|5384.2|20
1643099100000|2022-01-25 08:25:00|5397.6|5385.6|5395.6|5383.6|5398.6|5386.6|5390.6|5378.6|8
1643099400000|2022-01-25 08:30:00|5395.1|5383.1|5400.6|5388.6|5401.6|5389.6|5394.6|5382.6|5
1643099700000|2022-01-25 08:35:00|5400.1|5388.1|5402.1|5390.1|5404.6|5392.6|5396.1|5384.1|2
1643100000000|2022-01-25 08:40:00|5401.6|5389.6|5403.6|5391.6|5405.1|5393.1|5400.6|5388.6|10
1643100300000|2022-01-25 08:45:00|5403.1|5391.1|5406.5|5394.5|5406.5|5394.5|5399.1|5382.6|373
1643100600000|2022-01-25 08:50:00|5406|5394|5399|5387|5412|5400|5398|5386|14
1643100900000|2022-01-25 08:55:00|5398|5386|5393|5381|5399|5387|5391|5379|126
1643101200000|2022-01-25 09:00:00|5393.5|5381.5|5395.5|5383.5|5402.5|5390.5|5392.5|5380.5|27
1643101500000|2022-01-25 09:05:00|5394.5|5382.5|5405.9|5393.9|5406.9|5394.9|5392|5380|22
1643101800000|2022-01-25 09:10:00|5404.9|5392.9|5404.9|5392.9|5408.4|5396.4|5395.9|5383.9|75
1643102100000|2022-01-25 09:15:00|5405.9|5393.9|5408.9|5396.9|5409.3|5397.3|5403.4|5391.4|195
1643102400000|2022-01-25 09:20:00|5409.4|5397.4|5416.8|5404.8|5417.3|5405.3|5406.9|5394.9|153
1643102700000|2022-01-25 09:25:00|5417.3|5405.3|5418.3|5406.3|5421.8|5409.8|5415.3|5403.3|132
1643103000000|2022-01-25 09:30:00|5417.8|5405.8|5420.3|5408.3|5421.3|5409.3|5417.8|5405.8|258
1643103300000|2022-01-25 09:35:00|5419.8|5407.8|5426.3|5414.3|5426.3|5414.3|5417.2|5405.2|263
1643103600000|2022-01-25 09:40:00|5427.7|5415.7|5425.7|5413.7|5428.7|5416.7|5423.7|5411.7|137
1643103900000|2022-01-25 09:45:00|5426.2|5414.2|5433.2|5421.2|5433.2|5421.2|5425.7|5413.7|323
1643104200000|2022-01-25 09:50:00|5432.7|5420.7|5439.2|5427.2|5439.7|5427.7|5432.2|5420.2|68
1643104500000|2022-01-25 09:55:00|5439.7|5427.7|5441.7|5429.7|5448.1|5436.1|5432.2|5420.2|420
1643164200000|2022-01-26 02:30:00|5457.4|5445.4|5474.4|5462.4|5476.5|5464.5|5455.9|5441.9|143
1643164500000|2022-01-26 02:35:00|5475|5463|5468.9|5456.9|5477.9|5465.9|5468.4|5456.4|110
1643164800000|2022-01-26 02:40:00|5468.4|5456.4|5470.4|5458.4|5471.4|5459.4|5466.3|5454.3|30
1643165100000|2022-01-26 02:45:00|5470.9|5458.9|5465.4|5453.4|5472.9|5460.9|5463.4|5451.4|30
1643165400000|2022-01-26 02:50:00|5464.4|5452.4|5466.9|5454.9|5466.9|5454.9|5458.9|5446.9|21
1643165700000|2022-01-26 02:55:00|5467.4|5455.4|5462.3|5450.3|5467.4|5455.4|5460.3|5448.3|47
1643166000000|2022-01-26 03:00:00|5462.4|5450.4|5465.7|5453.7|5467.3|5455.3|5460.3|5448.3|120
1643166300000|2022-01-26 03:05:00|5465.2|5453.2|5468.7|5456.7|5471.2|5459.2|5464.3|5452.3|51
1643166600000|2022-01-26 03:10:00|5468.3|5456.3|5466.2|5454.2|5468.7|5456.7|5463.7|5451.7|15
1643166900000|2022-01-26 03:15:00|5466.7|5454.7|5465.2|5453.2|5467.7|5455.7|5460.7|5448.7|5
1643167200000|2022-01-26 03:20:00|5464.2|5452.2|5470.7|5458.7|5472.2|5460.2|5462.7|5450.7|84
1643167500000|2022-01-26 03:25:00|5470.2|5458.2|5465.7|5453.7|5471.3|5459.3|5464.2|5452.2|34
1643167800000|2022-01-26 03:30:00|5466.2|5454.2|5465.6|5453.6|5469.2|5457.2|5465.6|5453.6|17
1643168100000|2022-01-26 03:35:00|5465.7|5453.7|5458.6|5446.6|5468.6|5456.6|5451.1|5439.1|267
1643168400000|2022-01-26 03:40:00|5458.1|5446.1|5455.1|5443.1|5460.6|5448.6|5452.6|5440.6|9
1643168700000|2022-01-26 03:45:00|5455.6|5443.6|5450.1|5438.1|5455.6|5443.6|5445.7|5433.7|83
1643169000000|2022-01-26 03:50:00|5450.6|5438.6|5444.1|5432.1|5451.1|5439.1|5437.6|5425.6|9
1643169300000|2022-01-26 03:55:00|5443.6|5431.6|5450.6|5438.6|5453|5441|5442.6|5430.6|2
1643169600000|2022-01-26 04:00:00|5450.5|5438.5|5453.1|5441.1|5456.6|5444.6|5448.6|5436.6|7
1643169900000|2022-01-26 04:05:00|5453.6|5441.6|5453.6|5441.6|5456.1|5444.1|5451.6|5439.6|0
1643170200000|2022-01-26 04:10:00|5454.1|5442.1|5448.6|5436.6|5454.1|5442.1|5448.6|5436.6|16
1643170500000|2022-01-26 04:15:00|5448.5|5436.5|5453|5441|5453|5441|5448.5|5436.5|1
1643170800000|2022-01-26 04:20:00|5453.5|5441.5|5449.5|5437.5|5453.5|5441.5|5447|5435|32
1643171100000|2022-01-26 04:25:00|5449|5437|5453.5|5441.5|5453.5|5441.5|5447.6|5435.6|6
1643178600000|2022-01-26 06:30:00|5487.5|5475.5|5475.5|5463.5|5499.5|5487.5|5472|5460|317
1643178900000|2022-01-26 06:35:00|5476|5464|5480|5468|5484|5472|5473|5461|147
1643179200000|2022-01-26 06:40:00|5481|5469|5479.5|5467.5|5482.6|5470.6|5475.5|5463.5|102
1643179500000|2022-01-26 06:45:00|5479|5467|5472.5|5460.5|5480|5468|5467|5455|125
1643179800000|2022-01-26 06:50:00|5472|5460|5468.5|5456.5|5473.5|5461.5|5465.5|5453.5|4
1643180100000|2022-01-26 06:55:00|5469.5|5457.5|5473|5461|5475.5|5463.5|5467|5455|8
1643180400000|2022-01-26 07:00:00|5473.5|5461.5|5476.4|5464.4|5477.4|5465.4|5473.5|5461.5|124
1643180700000|2022-01-26 07:05:00|5476.5|5464.5|5476.9|5464.9|5479.4|5467.4|5474.9|5462.9|51
1643181000000|2022-01-26 07:10:00|5477.4|5465.4|5475.4|5463.4|5477.4|5465.4|5473.4|5461.4|6
1643181300000|2022-01-26 07:15:00|5475.9|5463.9|5475.8|5463.8|5476.4|5464.4|5473.9|5461.9|3
1643181600000|2022-01-26 07:20:00|5475.9|5463.9|5468.3|5456.3|5476.4|5464.4|5467.9|5455.9|68
1643181900000|2022-01-26 07:25:00|5469.8|5457.8|5470.8|5458.8|5474.4|5462.4|5468.8|5456.8|38
1643182200000|2022-01-26 07:30:00|5471.3|5459.3|5480.8|5468.8|5487.8|5475.8|5470.8|5458.8|227
1643182500000|2022-01-26 07:35:00|5481.3|5469.3|5483.8|5471.8|5486.7|5474.7|5480.8|5468.8|53
1643182800000|2022-01-26 07:40:00|5484.2|5472.2|5487.2|5475.2|5491.7|5479.7|5484.2|5472.2|455
1643183100000|2022-01-26 07:45:00|5487.7|5475.7|5481.1|5469.1|5488.2|5476.2|5480.6|5468.6|83
1643183400000|2022-01-26 07:50:00|5480.7|5468.7|5488.1|5476.1|5488.1|5476.1|5480.7|5468.7|18
1643183700000|2022-01-26 07:55:00|5487.7|5475.7|5485.6|5473.6|5488.1|5476.1|5483.1|5471.1|48
1643184000000|2022-01-26 08:00:00|5487|5475|5487.1|5475.1|5488.1|5476.1|5483.1|5471.1|17
1643184300000|2022-01-26 08:05:00|5485.6|5473.6|5486.5|5474.5|5488.1|5476.1|5484|5472|190
1643184600000|2022-01-26 08:10:00|5487|5475|5491.5|5479.5|5492|5480|5485.6|5473.6|14
1643184900000|2022-01-26 08:15:00|5492|5480|5489.9|5477.9|5492|5480|5488|5476|20
1643185200000|2022-01-26 08:20:00|5490|5478|5479|5467|5490|5478|5479|5467|97
1643185500000|2022-01-26 08:25:00|5479.5|5467.5|5481|5469|5482.4|5470.4|5475.4|5463.4|21
1643185800000|2022-01-26 08:30:00|5480.5|5468.5|5478.9|5466.9|5484.9|5472.9|5475.9|5463.9|50
1643186100000|2022-01-26 08:35:00|5477|5465|5479.9|5467.9|5484.4|5472.4|5475.4|5463.4|42
1643186400000|2022-01-26 08:40:00|5481.4|5469.4|5487.4|5475.4|5487.4|5475.4|5481.4|5469.4|24
1643186700000|2022-01-26 08:45:00|5487.3|5475.3|5481.8|5469.8|5487.4|5475.4|5477.5|5465.5|80
1643187000000|2022-01-26 08:50:00|5481.3|5469.3|5477.8|5465.8|5482.3|5470.3|5476.3|5464.3|5
1643187300000|2022-01-26 08:55:00|5475.9|5463.9|5481.3|5469.3|5483.3|5471.3|5475.8|5463.8|62
1643187600000|2022-01-26 09:00:00|5481.2|5469.2|5485.2|5473.2|5490.2|5478.2|5479.3|5467.3|259
1643187900000|2022-01-26 09:05:00|5486.2|5474.2|5485.1|5473.1|5487.1|5475.1|5485.1|5473.1|95
1643188200000|2022-01-26 09:10:00|5485.6|5473.6|5483.6|5471.6|5488.6|5476.6|5483.6|5471.6|65
1643188500000|2022-01-26 09:15:00|5484.6|5472.6|5483.7|5471.7|5491.2|5479.2|5483.6|5471.6|41
1643188800000|2022-01-26 09:20:00|5483.6|5471.6|5485.1|5473.1|5487.1|5475.1|5481.6|5469.6|72
1643189100000|2022-01-26 09:25:00|5485.6|5473.6|5492.1|5480.1|5492.1|5480.1|5485.1|5473.1|50
1643189400000|2022-01-26 09:30:00|5492.6|5480.6|5502.5|5490.5|5506.6|5494.6|5492.6|5480.6|217
1643189700000|2022-01-26 09:35:00|5499.6|5487.6|5503|5491|5504|5492|5499|5487|52
1643190000000|2022-01-26 09:40:00|5503.4|5491.4|5499.4|5487.4|5507.9|5495.9|5499.4|5487.4|70
1643190300000|2022-01-26 09:45:00|5499.9|5487.9|5492.3|5480.3|5503.3|5491.3|5491.8|5479.8|136
1643190600000|2022-01-26 09:50:00|5489.3|5477.3|5494.8|5482.8|5498.2|5486.2|5486.8|5474.8|37
1643190900000|2022-01-26 09:55:00|5494.3|5482.3|5491.2|5479.2|5494.8|5482.8|5489.2|5477.2|197
1643250600000|2022-01-27 02:30:00|5577.4|5565.4|5577|5565|5579.9|5567.9|5563.1|5551.1|77
1643250900000|2022-01-27 02:35:00|5576.9|5564.9|5585.4|5573.4|5599.1|5587.1|5574|5562|138
1643251200000|2022-01-27 02:40:00|5585.9|5573.9|5578|5566|5592.4|5580.4|5576.4|5564.4|91
1643251500000|2022-01-27 02:45:00|5577.9|5565.9|5576.2|5564.2|5578.8|5566.8|5567.4|5555.4|176
1643251800000|2022-01-27 02:50:00|5576.7|5564.7|5580.2|5568.2|5580.2|5568.2|5572.3|5560.3|28
1643252100000|2022-01-27 02:55:00|5579.7|5567.7|5579.3|5567.3|5584.3|5572.3|5573.8|5561.8|19
1643252400000|2022-01-27 03:00:00|5578.8|5566.8|5587.3|5575.3|5592.8|5580.8|5577.3|5565.3|40
1643252700000|2022-01-27 03:05:00|5587.8|5575.8|5581.3|5569.3|5591.8|5579.8|5576.9|5564.9|32
1643253000000|2022-01-27 03:10:00|5581.8|5569.8|5576.8|5564.8|5582.3|5570.3|5576.8|5564.8|42
1643253300000|2022-01-27 03:15:00|5577.3|5565.3|5578.3|5566.3|5581.3|5569.3|5572.9|5560.9|73
1643253600000|2022-01-27 03:20:00|5578.8|5566.8|5580.3|5568.3|5585.8|5573.8|5574.8|5562.8|48
1643253900000|2022-01-27 03:25:00|5580.8|5568.8|5587.2|5575.2|5587.2|5575.2|5578.7|5566.7|81
1643254200000|2022-01-27 03:30:00|5586.7|5574.7|5584.8|5572.8|5589.1|5577.1|5584.3|5572.3|16
1643254500000|2022-01-27 03:35:00|5584.7|5572.7|5583.7|5571.7|5584.7|5572.7|5583.6|5571.6|47
1643254800000|2022-01-27 03:40:00|5587.1|5575.1|5583.6|5571.6|5588.7|5576.7|5583.6|5571.6|88
1643255100000|2022-01-27 03:45:00|5583.7|5571.7|5585.2|5573.2|5585.2|5573.2|5580.7|5568.7|30
1643255400000|2022-01-27 03:50:00|5585.7|5573.7|5583.7|5571.7|5585.8|5573.8|5582.6|5570.6|9
1643255700000|2022-01-27 03:55:00|5582.1|5570.1|5581.1|5569.1|5583.1|5571.1|5580.7|5568.7|8
1643256000000|2022-01-27 04:00:00|5580.7|5568.7|5576.1|5564.1|5580.7|5568.7|5570.7|5558.7|58
1643256300000|2022-01-27 04:05:00|5575.6|5563.6|5569.2|5557.2|5576.1|5564.1|5569.2|5557.2|18
1643256600000|2022-01-27 04:10:00|5571.6|5559.6|5547.3|5535.3|5572.6|5560.6|5545.3|5533.3|291
1643256900000|2022-01-27 04:15:00|5547.8|5535.8|5563.1|5551.1|5565.1|5553.1|5542.4|5530.4|83
1643257200000|2022-01-27 04:20:00|5563.6|5551.6|5584.1|5572.1|5586.1|5574.1|5559.7|5547.7|85
1643257500000|2022-01-27 04:25:00|5584.6|5572.6|5581.7|5569.7|5585.2|5573.2|5577.3|5565.3|47
1643265000000|2022-01-27 06:30:00|5590.8|5578.8|5582.2|5570.2|5595.8|5583.8|5581.7|5569.7|136
1643265300000|2022-01-27 06:35:00|5581.2|5569.2|5583.5|5571.5|5591.1|5579.1|5577.1|5565.1|65
1643265600000|2022-01-27 06:40:00|5583.6|5571.6|5585.5|5573.5|5591|5579|5583.6|5571.6|44
1643265900000|2022-01-27 06:45:00|5584.5|5572.5|5583.5|5571.5|5590|5578|5582.9|5570.9|62
1643266200000|2022-01-27 06:50:00|5583.6|5571.6|5588.1|5576.1|5591.6|5579.6|5583.5|5571.5|14
1643266500000|2022-01-27 06:55:00|5587.6|5575.6|5585.5|5573.5|5588.1|5576.1|5583.6|5571.6|47
1643266800000|2022-01-27 07:00:00|5585|5573|5580.4|5568.4|5587|5575|5580.4|5568.4|52
1643267100000|2022-01-27 07:05:00|5584|5572|5588.5|5576.5|5592|5580|5584|5572|87
1643267400000|2022-01-27 07:10:00|5588.4|5576.4|5590.9|5578.9|5598.4|5586.4|5586|5574|31
1643267700000|2022-01-27 07:15:00|5591.4|5579.4|5598.9|5586.9|5603.4|5591.4|5591.4|5579.4|51
1643268000000|2022-01-27 07:20:00|5598.4|5586.4|5595.9|5583.9|5602.4|5590.4|5589.8|5577.8|29
1643268300000|2022-01-27 07:25:00|5596.4|5584.4|5596.3|5584.3|5600.3|5588.3|5593.4|5581.4|7
1643268600000|2022-01-27 07:30:00|5595.8|5583.8|5593.3|5581.3|5595.8|5583.8|5590.4|5578.4|4
1643268900000|2022-01-27 07:35:00|5592.8|5580.8|5587.8|5575.8|5593.8|5581.8|5587.8|5575.8|21
1643269200000|2022-01-27 07:40:00|5587.3|5575.3|5586.8|5574.8|5587.7|5575.7|5583.8|5571.8|35
1643269500000|2022-01-27 07:45:00|5586.9|5574.9|5585.3|5573.3|5588.4|5576.4|5583.9|5571.9|31
1643269800000|2022-01-27 07:50:00|5585.4|5573.4|5585.8|5573.8|5588.3|5576.3|5583.9|5571.9|62
1643270100000|2022-01-27 07:55:00|5585.3|5573.3|5588.3|5576.3|5588.3|5576.3|5583.7|5571.7|21
1643270400000|2022-01-27 08:00:00|5588.8|5576.8|5595.7|5583.7|5601.3|5589.3|5588.3|5576.3|60
1643270700000|2022-01-27 08:05:00|5597.1|5585.1|5616.2|5604.2|5616.3|5604.3|5596.2|5584.2|77
1643271000000|2022-01-27 08:10:00|5616.3|5604.3|5620.3|5608.3|5620.9|5608.9|5612.3|5600.3|107
1643271300000|2022-01-27 08:15:00|5620.8|5608.8|5618.8|5606.8|5623.9|5611.9|5616.2|5604.2|162
1643271600000|2022-01-27 08:20:00|5618.3|5606.3|5625.7|5613.7|5630.2|5618.2|5617.8|5605.8|76
1643271900000|2022-01-27 08:25:00|5625.2|5613.2|5624.2|5612.2|5626.8|5614.8|5620.2|5608.2|79
1643272200000|2022-01-27 08:30:00|5624.7|5612.7|5623.2|5611.2|5628.6|5616.6|5622.7|5610.7|25
1643272500000|2022-01-27 08:35:00|5623.6|5611.6|5620.1|5608.1|5624.2|5612.2|5614.1|5602.1|21
1643272800000|2022-01-27 08:40:00|5620.2|5608.2|5620.6|5608.6|5626|5614|5620.1|5608.1|282
1643273100000|2022-01-27 08:45:00|5620.7|5608.7|5625.2|5613.2|5630.6|5618.6|5617.7|5602.7|176
1643273400000|2022-01-27 08:50:00|5625.3|5613.3|5630.2|5618.2|5631.2|5619.2|5620.7|5608.7|63
1643273700000|2022-01-27 08:55:00|5630.7|5618.7|5654|5642|5654.6|5642.6|5628.2|5616.2|99
1643274000000|2022-01-27 09:00:00|5653.6|5641.6|5643|5631|5655.6|5643.6|5643|5631|76
1643274300000|2022-01-27 09:05:00|5643.5|5631.5|5643|5631|5646.4|5634.4|5640.6|5628.6|9
1643274600000|2022-01-27 09:10:00|5642.6|5630.6|5640.4|5628.4|5642.6|5630.6|5639|5627|35
1643274900000|2022-01-27 09:15:00|5639.4|5627.4|5629.3|5617.3|5639.4|5627.4|5628.3|5616.3|152
1643275200000|2022-01-27 09:20:00|5628.8|5616.8|5628.4|5616.4|5628.9|5616.9|5621.9|5609.9|177
1643275500000|2022-01-27 09:25:00|5626.4|5614.4|5620.5|5608.5|5627.9|5615.9|5617.4|5605.4|155
1643275800000|2022-01-27 09:30:00|5619.9|5607.9|5620.3|5608.3|5620.3|5608.3|5617.4|5605.4|187
1643276100000|2022-01-27 09:35:00|5620.7|5608.7|5615.7|5603.7|5623.1|5611.1|5615.6|5603.6|310
1643276400000|2022-01-27 09:40:00|5616.1|5604.1|5610.2|5598.2|5617.2|5605.2|5603.1|5591.1|106
1643276700000|2022-01-27 09:45:00|5610.6|5598.6|5622.6|5610.6|5622.6|5610.6|5610.6|5598.6|118
1643277000000|2022-01-27 09:50:00|5623.6|5611.6|5612.5|5600.5|5629.2|5617.2|5610.6|5598.6|136
1643277300000|2022-01-27 09:55:00|5612|5600|5603|5591|5616.4|5604.4|5602|5590|224
1643337000000|2022-01-28 02:30:00|5629.7|5617.7|5647|5635|5661|5649|5622.8|5602.8|100
1643337300000|2022-01-28 02:35:00|5647.1|5635.1|5642.1|5630.1|5647.1|5635.1|5634.7|5622.7|193
1643337600000|2022-01-28 02:40:00|5641.2|5629.2|5629.6|5617.6|5642.6|5630.6|5628.6|5616.6|95
1643337900000|2022-01-28 02:45:00|5630.2|5618.2|5629.6|5617.6|5637.6|5625.6|5629.6|5617.6|49
1643338200000|2022-01-28 02:50:00|5629.1|5617.1|5634.1|5622.1|5634.1|5622.1|5628.6|5616.6|64
1643338500000|2022-01-28 02:55:00|5635.1|5623.1|5640.1|5628.1|5640.1|5628.1|5635.1|5623.1|143
1643338800000|2022-01-28 03:00:00|5639.6|5627.6|5644.1|5632.1|5644.1|5632.1|5638.5|5626.5|59
1643339100000|2022-01-28 03:05:00|5643.6|5631.6|5639.1|5627.1|5644.1|5632.1|5638.5|5626.5|28
1643339400000|2022-01-28 03:10:00|5638.5|5626.5|5640.1|5628.1|5645.7|5633.7|5636.3|5624.3|79
1643339700000|2022-01-28 03:15:00|5641.1|5629.1|5637.6|5625.6|5643.1|5631.1|5632.1|5620.1|11
1643340000000|2022-01-28 03:20:00|5637.1|5625.1|5641.6|5629.6|5642.1|5630.1|5632.1|5620.1|35
1643340300000|2022-01-28 03:25:00|5642.1|5630.1|5639.5|5627.5|5642.1|5630.1|5635.5|5623.5|8
1643340600000|2022-01-28 03:30:00|5639|5627|5640.5|5628.5|5641.5|5629.5|5637|5625|7
1643340900000|2022-01-28 03:35:00|5640|5628|5641.2|5629.2|5641.2|5629.2|5637|5625|15
1643341200000|2022-01-28 03:40:00|5640.7|5628.7|5643.1|5631.1|5644.6|5632.6|5640.6|5628.6|12
1643341500000|2022-01-28 03:45:00|5644.1|5632.1|5640.1|5628.1|5645.1|5633.1|5639.1|5627.1|10
1643341800000|2022-01-28 03:50:00|5639.6|5627.6|5638.1|5626.1|5643.1|5631.1|5638.1|5626.1|2
1643342100000|2022-01-28 03:55:00|5640.5|5628.5|5639.6|5627.6|5641|5629|5637.1|5625.1|16
1643342400000|2022-01-28 04:00:00|5640.6|5628.6|5641.1|5629.1|5642.1|5630.1|5640|5628|63
1643342700000|2022-01-28 04:05:00|5640.6|5628.6|5638.6|5626.6|5641|5629|5638.6|5626.6|4
1643343000000|2022-01-28 04:10:00|5639.1|5627.1|5633.5|5621.5|5640.1|5628.1|5631|5619|12
1643343300000|2022-01-28 04:15:00|5633|5621|5627.5|5615.5|5634|5622|5626.5|5614.5|79
1643343600000|2022-01-28 04:20:00|5628|5616|5632|5620|5633.5|5621.5|5628|5616|10
1643343900000|2022-01-28 04:25:00|5632.5|5620.5|5628.7|5616.7|5633.5|5621.5|5628.2|5616.2|50
1643351400000|2022-01-28 06:30:00|5623.9|5611.9|5623.7|5611.7|5626.4|5614.4|5618.4|5606.4|73
1643351700000|2022-01-28 06:35:00|5624.1|5612.1|5605.6|5593.6|5625.5|5613.5|5595.6|5583.6|161
1643352000000|2022-01-28 06:40:00|5604.3|5592.3|5580.8|5568.8|5604.3|5592.3|5577.4|5565.4|151
1643352300000|2022-01-28 06:45:00|5579.8|5567.8|5576.4|5564.4|5580.9|5568.9|5563.6|5551.6|91
1643352600000|2022-01-28 06:50:00|5575.8|5563.8|5594.3|5582.3|5595.4|5583.4|5574.4|5562.4|115
1643352900000|2022-01-28 06:55:00|5594.4|5582.4|5623.9|5611.9|5625|5613|5594.4|5582.4|150
1643353200000|2022-01-28 07:00:00|5625.5|5613.5|5651.2|5639.2|5660|5648|5624.4|5612.4|225
1643353500000|2022-01-28 07:05:00|5650.8|5638.8|5656|5644|5658.2|5646.2|5648.7|5636.7|61
1643353800000|2022-01-28 07:10:00|5655.5|5643.5|5656.1|5644.1|5669.9|5657.9|5655.1|5643.1|62
1643354100000|2022-01-28 07:15:00|5655.6|5643.6|5657.1|5645.1|5663.6|5651.6|5655.5|5643.5|23
1643354400000|2022-01-28 07:20:00|5657.2|5645.2|5656|5644|5660|5648|5651.6|5639.6|21
1643354700000|2022-01-28 07:25:00|5655|5643|5658.2|5646.2|5664.1|5652.1|5654.6|5642.6|165
1643355000000|2022-01-28 07:30:00|5658.1|5646.1|5654.1|5642.1|5659.7|5647.7|5653.6|5641.6|28
1643355300000|2022-01-28 07:35:00|5654.6|5642.6|5656.3|5644.3|5658.9|5646.9|5653.6|5641.6|87
1643355600000|2022-01-28 07:40:00|5656.7|5644.7|5659.7|5647.7|5665.5|5653.5|5656.4|5644.4|9
1643355900000|2022-01-28 07:45:00|5660.1|5648.1|5685.3|5673.3|5691.4|5679.4|5660.1|5648.1|68
1643356200000|2022-01-28 07:50:00|5684.8|5672.8|5677.1|5665.1|5689.3|5677.3|5677.1|5665.1|27
1643356500000|2022-01-28 07:55:00|5677.2|5665.2|5676.5|5664.5|5683|5671|5676.5|5664.5|16
1643356800000|2022-01-28 08:00:00|5676.1|5664.1|5677.5|5665.5|5682.4|5670.4|5674.1|5662.1|35
1643357100000|2022-01-28 08:05:00|5677|5665|5696.9|5684.9|5696.9|5684.9|5676.9|5664.9|22
1643357400000|2022-01-28 08:10:00|5696.4|5684.4|5702.4|5690.4|5702.4|5690.4|5694.9|5682.9|14
1643357700000|2022-01-28 08:15:00|5702.3|5690.3|5712.8|5700.8|5718.8|5706.8|5701.4|5689.4|30
1643358000000|2022-01-28 08:20:00|5711.9|5699.9|5733.1|5721.1|5733.1|5721.1|5711.2|5699.2|106
1643358300000|2022-01-28 08:25:00|5733|5721|5732.4|5720.4|5736.6|5724.6|5725.4|5713.4|128
1643358600000|2022-01-28 08:30:00|5731.9|5719.9|5722.4|5710.4|5734.4|5722.4|5717.8|5705.8|43
1643358900000|2022-01-28 08:35:00|5724.4|5712.4|5725.3|5713.3|5727|5715|5712.9|5700.9|43
1643359200000|2022-01-28 08:40:00|5724.8|5712.8|5722.1|5710.1|5725.6|5713.6|5716.1|5704.1|36
1643359500000|2022-01-28 08:45:00|5721.6|5709.6|5735.9|5723.9|5737.3|5725.3|5715.1|5703.1|145
1643359800000|2022-01-28 08:50:00|5735.5|5723.5|5742|5730|5744|5732|5735.4|5723.4|63
1643360100000|2022-01-28 08:55:00|5742.9|5730.9|5744.4|5732.4|5756|5744|5739.5|5727.5|133
1643360400000|2022-01-28 09:00:00|5743.9|5731.9|5744.3|5732.3|5755.8|5743.8|5742.5|5730.5|57
1643360700000|2022-01-28 09:05:00|5745.3|5733.3|5727.1|5715.1|5745.3|5733.3|5722.2|5710.2|206
1643361000000|2022-01-28 09:10:00|5726.6|5714.6|5740.5|5728.5|5741.5|5729.5|5722.6|5710.6|34
1643361300000|2022-01-28 09:15:00|5740.6|5728.6|5729.4|5717.4|5745.5|5733.5|5729.4|5717.4|95
1643361600000|2022-01-28 09:20:00|5729.9|5717.9|5731.4|5719.4|5734.4|5722.4|5724.5|5712.5|177
1643361900000|2022-01-28 09:25:00|5731.9|5719.9|5732.4|5720.4|5739.4|5727.4|5731.9|5719.9|43
1643362200000|2022-01-28 09:30:00|5731.9|5719.9|5723|5711|5737.4|5725.4|5719.3|5707.3|169
1643362500000|2022-01-28 09:35:00|5722.5|5710.5|5728.4|5716.4|5730.4|5718.4|5721.8|5709.8|119
1643362800000|2022-01-28 09:40:00|5728.5|5716.5|5744.9|5732.9|5745.1|5733.1|5726.4|5714.4|285
1643363100000|2022-01-28 09:45:00|5745|5733|5766.6|5754.6|5768.1|5756.1|5744.4|5732.4|295
1643363400000|2022-01-28 09:50:00|5766.7|5754.7|5770.3|5758.3|5785.1|5773.1|5765.1|5753.1|311
1643363700000|2022-01-28 09:55:00|5770.9|5758.9|5781.6|5769.6|5782.1|5770.1|5767.2|5755.2|604
1643596200000|2022-01-31 02:30:00|5830|5818|5804.7|5788.7|5833.7|5821.7|5785.2|5773.2|77
1643596500000|2022-01-31 02:35:00|5801.1|5789.1|5801.5|5789.5|5815.9|5803.9|5792.9|5780.9|10
1643596800000|2022-01-31 02:40:00|5799.5|5787.5|5792.1|5780.1|5805.3|5793.3|5787.1|5775.1|29
1643597100000|2022-01-31 02:45:00|5790.9|5778.9|5776.7|5764.7|5790.9|5778.9|5772|5760|14
1643597400000|2022-01-31 02:50:00|5776.8|5764.8|5781.7|5769.7|5782.2|5770.2|5765.5|5753.5|27
1643597700000|2022-01-31 02:55:00|5781.3|5769.3|5757.4|5745.4|5781.3|5769.3|5756.9|5744.9|6
1643598000000|2022-01-31 03:00:00|5755.4|5743.4|5754.8|5742.8|5756.4|5744.4|5750.8|5738.8|42
1643598300000|2022-01-31 03:05:00|5753.5|5741.5|5781.9|5769.9|5785|5773|5752.8|5740.8|83
1643598600000|2022-01-31 03:10:00|5783.5|5771.5|5761.3|5749.3|5785.5|5773.5|5755.5|5743.5|24
1643598900000|2022-01-31 03:15:00|5760.3|5748.3|5774.6|5762.6|5774.6|5762.6|5758.3|5746.3|20
1643599200000|2022-01-31 03:20:00|5774.1|5762.1|5788.4|5776.4|5794|5782|5773.6|5761.6|59
1643599500000|2022-01-31 03:25:00|5788.3|5776.3|5773|5761|5788.5|5776.5|5769.5|5757.5|37
1643599800000|2022-01-31 03:30:00|5772.9|5760.9|5779.4|5767.4|5784|5772|5771.7|5759.7|30
1643600100000|2022-01-31 03:35:00|5779.1|5767.1|5780.9|5768.9|5784.1|5772.1|5775.7|5763.7|4
1643600400000|2022-01-31 03:40:00|5780.6|5768.6|5760.8|5748.8|5780.6|5768.6|5760.3|5748.3|16
1643600700000|2022-01-31 03:45:00|5760.4|5748.4|5761.5|5749.5|5763.1|5751.1|5754.6|5742.6|11
1643601000000|2022-01-31 03:50:00|5761|5749|5758|5746|5761.5|5749.5|5754.4|5742.4|39
1643601300000|2022-01-31 03:55:00|5757.6|5745.6|5757.4|5745.4|5758.7|5746.7|5754.4|5742.4|66
1643855400000|2022-02-03 02:30:00|5661.9|5649.9|5669.5|5657.5|5683.4|5663.4|5653.7|5639.1|245
1643855700000|2022-02-03 02:35:00|5669.1|5657.1|5657.3|5645.3|5670|5658|5656.6|5644.6|35
1643856000000|2022-02-03 02:40:00|5657.1|5645.1|5620.3|5608.3|5657.1|5645.1|5611.2|5599.2|122
1643856300000|2022-02-03 02:45:00|5618|5606|5596.5|5584.5|5621.3|5609.3|5580.5|5568.5|210
1643856600000|2022-02-03 02:50:00|5596.6|5584.6|5615.8|5603.8|5622.3|5610.3|5596.5|5584.5|140
1643856900000|2022-02-03 02:55:00|5618|5606|5626.3|5614.3|5639.5|5627.5|5618|5606|81
1643857200000|2022-02-03 03:00:00|5626.5|5614.5|5637.3|5625.3|5640|5628|5626.5|5614.5|25
1643857500000|2022-02-03 03:05:00|5638|5626|5634.6|5622.6|5638|5626|5626|5614|25
1643857800000|2022-02-03 03:10:00|5634.9|5622.9|5635.6|5623.6|5635.9|5623.9|5631.3|5619.3|15
1643858100000|2022-02-03 03:15:00|5635.7|5623.7|5635.9|5623.9|5638.2|5626.2|5633.9|5621.9|20
1643858400000|2022-02-03 03:20:00|5636.4|5624.4|5642.5|5630.5|5646.2|5634.2|5636.4|5624.4|45
1643858700000|2022-02-03 03:25:00|5642.9|5630.9|5638.7|5626.7|5643.7|5631.7|5638.2|5626.2|5
1643859000000|2022-02-03 03:30:00|5639.2|5627.2|5640.8|5628.8|5641.5|5629.5|5638.8|5626.8|65
1643859300000|2022-02-03 03:35:00|5641.3|5629.3|5637.8|5625.8|5644.5|5632.5|5637.8|5625.8|183
1643859600000|2022-02-03 03:40:00|5638.3|5626.3|5630.5|5618.5|5639.3|5627.3|5626.8|5614.8|20
1643859900000|2022-02-03 03:45:00|5630.8|5618.8|5638.3|5626.3|5639.4|5627.4|5630.8|5618.8|0
1643860200000|2022-02-03 03:50:00|5638.8|5626.8|5638.8|5626.8|5638.9|5626.9|5634.4|5622.4|0
1643860500000|2022-02-03 03:55:00|5638.4|5626.4|5638.1|5626.1|5638.4|5626.4|5634.9|5622.9|0
1643860800000|2022-02-03 04:00:00|5638.2|5626.2|5638.4|5626.4|5644.4|5632.4|5635.9|5623.9|13
1643861100000|2022-02-03 04:05:00|5635.1|5623.1|5630.5|5618.5|5637|5625|5628.5|5616.5|1
1643861400000|2022-02-03 04:10:00|5630.9|5618.9|5631.5|5619.5|5634|5622|5629|5617|0
1643861700000|2022-02-03 04:15:00|5632.3|5620.3|5636|5624|5636|5624|5632.3|5620.3|3
1643862000000|2022-02-03 04:20:00|5636.5|5624.5|5633.6|5621.6|5636.5|5624.5|5633.6|5621.6|0
1643862300000|2022-02-03 04:25:00|5633.5|5621.5|5640.3|5628.3|5643.5|5631.5|5629.3|5617.3|104
1643869800000|2022-02-03 06:30:00|5638.8|5626.8|5633.3|5621.3|5639.2|5627.2|5632|5620|5
1643870100000|2022-02-03 06:35:00|5632.2|5620.2|5625.5|5613.5|5632.3|5620.3|5622.5|5610.5|121
1643870400000|2022-02-03 06:40:00|5626|5614|5630.5|5618.5|5630.8|5618.8|5626|5614|24
1643870700000|2022-02-03 06:45:00|5629.6|5617.6|5631.4|5619.4|5632.1|5620.1|5629|5617|10
1643871000000|2022-02-03 06:50:00|5632.1|5620.1|5629.4|5617.4|5632.6|5620.6|5628.1|5616.1|26
1643871300000|2022-02-03 06:55:00|5628.9|5616.9|5628.4|5616.4|5630.4|5618.4|5628.4|5616.4|7
1643871600000|2022-02-03 07:00:00|5628.7|5616.7|5635.4|5623.4|5635.4|5623.4|5628.4|5616.4|171
1643871900000|2022-02-03 07:05:00|5635.7|5623.7|5618.4|5606.4|5636.5|5624.5|5616.5|5604.5|50
1643872200000|2022-02-03 07:10:00|5618.9|5606.9|5616.7|5604.7|5620.5|5608.5|5616.7|5604.7|12
1643872500000|2022-02-03 07:15:00|5616.2|5604.2|5613.2|5601.2|5616.2|5604.2|5610.7|5598.7|0
1643872800000|2022-02-03 07:20:00|5613.5|5601.5|5614.8|5602.8|5620|5608|5611.5|5599.5|53
1643873100000|2022-02-03 07:25:00|5614.1|5602.1|5614.1|5602.1|5614.6|5602.6|5610.5|5598.5|32
1643873400000|2022-02-03 07:30:00|5615.6|5603.6|5616.3|5604.3|5618.6|5606.6|5614.9|5602.9|98
1643873700000|2022-02-03 07:35:00|5616.6|5604.6|5613.7|5601.7|5617.3|5605.3|5612.2|5600.2|4
1643874000000|2022-02-03 07:40:00|5614.1|5602.1|5605.6|5593.6|5615.7|5603.7|5605.4|5593.4|31
1643874300000|2022-02-03 07:45:00|5605.1|5593.1|5604.2|5592.2|5605.2|5593.2|5603.2|5591.2|38
1643874600000|2022-02-03 07:50:00|5603.5|5591.5|5603.2|5591.2|5605.2|5593.2|5602.5|5590.5|3
1643874900000|2022-02-03 07:55:00|5603|5591|5607.2|5595.2|5607.2|5595.2|5602.5|5590.5|3
1643875200000|2022-02-03 08:00:00|5606.7|5594.7|5610.7|5598.7|5611.2|5599.2|5606.2|5594.2|0
1643875500000|2022-02-03 08:05:00|5610.3|5598.3|5609.6|5597.6|5611.8|5599.8|5608.1|5596.1|1
1643875800000|2022-02-03 08:10:00|5610.8|5598.8|5631.6|5619.6|5633.6|5621.6|5609.6|5597.6|26
1643876100000|2022-02-03 08:15:00|5631.3|5619.3|5634.1|5622.1|5641.6|5629.6|5631.3|5619.3|62
1643876400000|2022-02-03 08:20:00|5634.3|5622.3|5635.4|5623.4|5639.1|5627.1|5633.8|5621.8|130
1643876700000|2022-02-03 08:25:00|5635.7|5623.7|5631.1|5619.1|5635.7|5623.7|5627.4|5615.4|1
1643877000000|2022-02-03 08:30:00|5631.6|5619.6|5632|5620|5633.6|5621.6|5630.9|5618.9|1
1643877300000|2022-02-03 08:35:00|5631|5619|5630.9|5618.9|5632|5620|5628.4|5616.4|7
1643877600000|2022-02-03 08:40:00|5630.5|5618.5|5628.5|5616.5|5631.4|5619.4|5621.9|5609.9|16
1643877900000|2022-02-03 08:45:00|5629|5617|5634.8|5622.8|5635|5623|5628.3|5616.3|4
1643878200000|2022-02-03 08:50:00|5635.2|5623.2|5662.3|5650.3|5666.6|5654.6|5635.2|5623.2|56
1643878500000|2022-02-03 08:55:00|5662.6|5650.6|5661.3|5649.3|5668.3|5656.3|5660.6|5648.6|19
1643878800000|2022-02-03 09:00:00|5661|5649|5658.9|5646.9|5666.3|5654.3|5657.9|5645.9|5
1643879100000|2022-02-03 09:05:00|5658.6|5646.6|5653.4|5641.4|5660.4|5648.4|5643.3|5631.3|7
1643879400000|2022-02-03 09:10:00|5652.9|5640.9|5658.2|5646.2|5663.6|5651.6|5652.9|5640.9|62
1643879700000|2022-02-03 09:15:00|5657.9|5645.9|5649.9|5637.9|5657.9|5645.9|5640.4|5628.4|41
1643880000000|2022-02-03 09:20:00|5650|5638|5647.5|5635.5|5652.9|5640.9|5647.2|5635.2|22
1643880300000|2022-02-03 09:25:00|5647.2|5635.2|5644.7|5632.7|5647.2|5635.2|5644.4|5632.4|6
1643880600000|2022-02-03 09:30:00|5644.5|5632.5|5631.2|5619.2|5644.7|5632.7|5631|5619|67
1643880900000|2022-02-03 09:35:00|5630.5|5618.5|5622.1|5610.1|5633.5|5621.5|5622.1|5610.1|5
1643881200000|2022-02-03 09:40:00|5622|5610|5610.8|5598.8|5622|5610|5605.5|5593.5|170
1643881500000|2022-02-03 09:45:00|5610.5|5598.5|5614.6|5602.6|5618.9|5606.9|5608.8|5596.8|27
1643881800000|2022-02-03 09:50:00|5613.3|5601.3|5610.7|5598.7|5616.4|5604.4|5605.7|5593.7|24
1643882100000|2022-02-03 09:55:00|5611.1|5599.1|5625.1|5613.1|5625.1|5613.1|5606.9|5594.9|281
1643941800000|2022-02-04 02:30:00|5666.3|5654.3|5644|5632|5667.1|5655.1|5639.5|5627.5|92
1643942100000|2022-02-04 02:35:00|5643.8|5631.8|5641.9|5629.9|5643.8|5631.8|5637.9|5625.9|45
1643942400000|2022-02-04 02:40:00|5641.5|5629.5|5631.9|5619.9|5642.9|5630.9|5631.6|5619.6|68
1643942700000|2022-02-04 02:45:00|5632.9|5620.9|5632|5620|5634.2|5622.2|5623.3|5611.3|27
1643943000000|2022-02-04 02:50:00|5631.8|5619.8|5630.3|5618.3|5632.3|5620.3|5630|5618|76
1643943300000|2022-02-04 02:55:00|5630|5618|5631.1|5619.1|5631.4|5619.4|5627.4|5615.4|210
1643943600000|2022-02-04 03:00:00|5632.4|5620.4|5629.4|5617.4|5632.4|5620.4|5628.7|5616.7|78
1643943900000|2022-02-04 03:05:00|5630.4|5618.4|5628.8|5616.8|5632.4|5620.4|5628.4|5616.4|51
1643944200000|2022-02-04 03:10:00|5630.1|5618.1|5622.2|5610.2|5630.1|5618.1|5620.7|5608.7|43
1643944500000|2022-02-04 03:15:00|5622.3|5610.3|5610.1|5598.1|5622.3|5610.3|5606.6|5594.6|34
1643944800000|2022-02-04 03:20:00|5609.5|5597.5|5608|5596|5610|5598|5603.9|5591.9|39
1643945100000|2022-02-04 03:25:00|5607.7|5595.7|5617.1|5605.1|5620.7|5608.7|5607.5|5595.5|30
1643945400000|2022-02-04 03:30:00|5617.6|5605.6|5624.6|5612.6|5628.6|5616.6|5616.6|5604.6|2
1643945700000|2022-02-04 03:35:00|5625.6|5613.6|5629.8|5617.8|5633.3|5621.3|5625.1|5613.1|18
1643946000000|2022-02-04 03:40:00|5630.3|5618.3|5629.8|5617.8|5632.3|5620.3|5628.3|5616.3|3
1643946300000|2022-02-04 03:45:00|5630|5618|5629.9|5617.9|5630.9|5618.9|5629.1|5617.1|2
1643946600000|2022-02-04 03:50:00|5630.4|5618.4|5629.6|5617.6|5633.4|5621.4|5629.6|5617.6|47
1643946900000|2022-02-04 03:55:00|5629.2|5617.2|5625.5|5613.5|5629.2|5617.2|5618.5|5606.5|35
1643947200000|2022-02-04 04:00:00|5625.8|5613.8|5622.2|5610.2|5629.5|5617.5|5621.5|5609.5|0
1643947500000|2022-02-04 04:05:00|5621.7|5609.7|5620.5|5608.5|5623|5611|5614.1|5602.1|17
1643947800000|2022-02-04 04:10:00|5620|5608|5617.1|5605.1|5620.5|5608.5|5615.8|5603.8|3
1643948100000|2022-02-04 04:15:00|5616.5|5604.5|5617.3|5605.3|5618.1|5606.1|5616.1|5604.1|8
1643948400000|2022-02-04 04:20:00|5617.5|5605.5|5619.1|5607.1|5619.1|5607.1|5615.6|5603.6|14
1643948700000|2022-02-04 04:25:00|5618.6|5606.6|5618.7|5606.7|5625.3|5613.3|5618.4|5606.4|24
1643956200000|2022-02-04 06:30:00|5616.8|5604.8|5623.8|5611.8|5626|5614|5616.8|5604.8|43
1643956500000|2022-02-04 06:35:00|5624.1|5612.1|5633.8|5621.8|5634|5622|5623.5|5611.5|54
1643956800000|2022-02-04 06:40:00|5634|5622|5640|5628|5640|5628|5633.3|5621.3|55
1643957100000|2022-02-04 06:45:00|5639.7|5627.7|5636.3|5624.3|5639.7|5627.7|5631.3|5619.3|13
1643957400000|2022-02-04 06:50:00|5636.6|5624.6|5633.6|5621.6|5642.2|5630.2|5629.3|5617.3|68
1643957700000|2022-02-04 06:55:00|5633|5621|5639.1|5627.1|5639.8|5627.8|5631|5619|11
1643958000000|2022-02-04 07:00:00|5638.5|5626.5|5652.6|5640.6|5655.3|5643.3|5638.1|5626.1|132
1643958300000|2022-02-04 07:05:00|5652.3|5640.3|5649.1|5637.1|5653.3|5641.3|5646.3|5634.3|3
1643958600000|2022-02-04 07:10:00|5648.4|5636.4|5648.8|5636.8|5669.3|5657.3|5648.1|5636.1|79
1643958900000|2022-02-04 07:15:00|5649.3|5637.3|5644.4|5632.4|5649.5|5637.5|5637.8|5625.8|192
1643959200000|2022-02-04 07:20:00|5645.1|5633.1|5649.4|5637.4|5650.4|5638.4|5643.8|5631.8|39
1643959500000|2022-02-04 07:25:00|5649.6|5637.6|5642.7|5630.7|5650.1|5638.1|5642|5630|13
1643959800000|2022-02-04 07:30:00|5642.4|5630.4|5647.7|5635.7|5647.7|5635.7|5640.7|5628.7|4
1643960100000|2022-02-04 07:35:00|5646.7|5634.7|5661|5649|5664.2|5652.2|5645.7|5633.7|77
1643960400000|2022-02-04 07:40:00|5660.5|5648.5|5676.4|5664.4|5676.4|5664.4|5657.7|5645.7|20
1643960700000|2022-02-04 07:45:00|5676|5664|5685.2|5673.2|5689.8|5677.8|5674.4|5662.4|82
1643961000000|2022-02-04 07:50:00|5685|5673|5710.7|5698.7|5711.1|5699.1|5682|5670|124
1643961300000|2022-02-04 07:55:00|5710.8|5698.8|5700.1|5688.1|5710.8|5698.8|5697.6|5685.6|37
1643961600000|2022-02-04 08:00:00|5699.9|5687.9|5698.4|5686.4|5702.6|5690.6|5695.4|5683.4|47
1643961900000|2022-02-04 08:05:00|5698.7|5686.7|5696.2|5684.2|5700.2|5688.2|5690.4|5678.4|62
1643962200000|2022-02-04 08:10:00|5696.9|5684.9|5692.2|5680.2|5698.4|5686.4|5687.9|5675.9|36
1643962500000|2022-02-04 08:15:00|5691.9|5679.9|5691|5679|5693.2|5681.2|5680|5668|54
1643962800000|2022-02-04 08:20:00|5691.3|5679.3|5680.2|5668.2|5694.4|5682.4|5680.2|5668.2|34
1643963100000|2022-02-04 08:25:00|5680.5|5668.5|5676|5664|5683.9|5671.9|5674.5|5662.5|19
1643963400000|2022-02-04 08:30:00|5676.3|5664.3|5688.5|5676.5|5689.8|5677.8|5676|5664|10
1643963700000|2022-02-04 08:35:00|5688.1|5676.1|5687.1|5675.1|5688.3|5676.3|5682.1|5670.1|29
1643964000000|2022-02-04 08:40:00|5687.4|5675.4|5690.6|5678.6|5695|5683|5684.6|5672.6|43
1643964300000|2022-02-04 08:45:00|5690.1|5678.1|5692.1|5680.1|5692.1|5680.1|5688.1|5676.1|30
1643964600000|2022-02-04 08:50:00|5691.6|5679.6|5691.1|5679.1|5692.8|5680.8|5687.6|5675.6|11
1643964900000|2022-02-04 08:55:00|5690.9|5678.9|5695.1|5683.1|5697.6|5685.6|5686.1|5674.1|44
1643965200000|2022-02-04 09:00:00|5695.6|5683.6|5691|5679|5696.4|5684.4|5690.9|5678.9|42
1643965500000|2022-02-04 09:05:00|5691.5|5679.5|5691.2|5679.2|5693.7|5681.7|5690.3|5678.3|54
1643965800000|2022-02-04 09:10:00|5690.7|5678.7|5680.8|5668.8|5690.7|5678.7|5678.7|5666.7|23
1643966100000|2022-02-04 09:15:00|5680.5|5668.5|5668.5|5656.5|5683|5671|5668|5656|48
1643966400000|2022-02-04 09:20:00|5668.2|5656.2|5670|5658|5671|5659|5667|5655|54
1643966700000|2022-02-04 09:25:00|5669.8|5657.8|5659.7|5647.7|5670.5|5658.5|5655.7|5643.7|55
1643967000000|2022-02-04 09:30:00|5659.4|5647.4|5662.2|5650.2|5662.7|5650.7|5656.7|5644.7|36
1643967300000|2022-02-04 09:35:00|5662.4|5650.4|5681.7|5669.7|5681.9|5669.9|5661.9|5649.9|15
1643967600000|2022-02-04 09:40:00|5681.2|5669.2|5689.6|5677.6|5689.6|5677.6|5680.2|5668.2|33
1643967900000|2022-02-04 09:45:00|5689.5|5677.5|5689.1|5677.1|5694.3|5682.3|5686|5674|9
1643968200000|2022-02-04 09:50:00|5689.3|5677.3|5687|5675|5691.3|5679.3|5684.6|5672.6|15
1643968500000|2022-02-04 09:55:00|5687.3|5675.3|5704.3|5684.3|5707.6|5695.6|5686|5674|128
1644201000000|2022-02-07 02:30:00|5791.1|5779.1|5805.6|5793.6|5825.6|5810.9|5785.6|5772.9|105
1644201300000|2022-02-07 02:35:00|5806.2|5794.2|5782.1|5770.1|5809.9|5797.9|5780.3|5768.3|63
1644201600000|2022-02-07 02:40:00|5781.8|5769.8|5767|5755|5789.3|5777.3|5767|5755|51
1644201900000|2022-02-07 02:45:00|5767.7|5755.7|5746|5734|5767.7|5755.7|5744.6|5732.6|66
1644202200000|2022-02-07 02:50:00|5745|5733|5737|5725|5751.7|5739.7|5733.2|5721.2|49
1644202500000|2022-02-07 02:55:00|5736.8|5724.8|5728.3|5716.3|5747.5|5735.5|5713.6|5701.6|122
1644202800000|2022-02-07 03:00:00|5728|5716|5708.2|5696.2|5736.3|5724.3|5708.2|5696.2|19
1644203100000|2022-02-07 03:05:00|5707.8|5695.8|5710.6|5698.6|5717.4|5705.4|5699.7|5687.7|62
1644203400000|2022-02-07 03:10:00|5710.2|5698.2|5691.6|5679.6|5714.2|5701.7|5689.5|5677.5|22
1644203700000|2022-02-07 03:15:00|5691.8|5679.8|5677.3|5665.3|5702|5690|5674.6|5662.6|22
1644204000000|2022-02-07 03:20:00|5676.1|5664.1|5699.5|5687.5|5700.2|5688.2|5676.1|5664.1|45
1644204300000|2022-02-07 03:25:00|5699.2|5687.2|5693.9|5681.9|5706.7|5694.7|5688.6|5676.6|70
1644204600000|2022-02-07 03:30:00|5693.1|5681.1|5693.4|5681.4|5697.4|5685.4|5691.1|5679.1|1
1644204900000|2022-02-07 03:35:00|5694.2|5682.2|5660.4|5648.4|5696.4|5684.4|5654.1|5634.1|93
1644205200000|2022-02-07 03:40:00|5660.8|5648.8|5674.3|5662.3|5674.5|5662.5|5660.6|5648.6|18
1644205500000|2022-02-07 03:45:00|5674|5662|5677.3|5665.3|5684|5672|5666.3|5654.3|65
1644205800000|2022-02-07 03:50:00|5676.5|5664.5|5683|5671|5683.3|5671.3|5675.5|5663.5|10
1644206100000|2022-02-07 03:55:00|5681.5|5669.5|5680.2|5668.2|5682.1|5670.1|5674|5662|8
1644206400000|2022-02-07 04:00:00|5679.5|5667.5|5668.9|5656.9|5679.5|5667.5|5664|5652|109
1644206700000|2022-02-07 04:05:00|5668.4|5656.4|5668.5|5656.5|5672.5|5660.5|5666.5|5654.5|8
1644207000000|2022-02-07 04:10:00|5668.2|5656.2|5673.7|5661.7|5675.7|5663.7|5666.5|5654.5|6
1644207300000|2022-02-07 04:15:00|5674|5662|5672.2|5660.2|5674.5|5662.5|5669|5657|5
1644207600000|2022-02-07 04:20:00|5672.5|5660.5|5674.4|5662.4|5675.9|5663.9|5669|5657|8
1644207900000|2022-02-07 04:25:00|5674.7|5662.7|5672.5|5660.5|5676.4|5664.4|5669|5657|12
1644215400000|2022-02-07 06:30:00|5671.4|5659.4|5680|5668|5688.8|5676.8|5670.9|5657.6|94
1644215700000|2022-02-07 06:35:00|5680.2|5668.2|5671|5659|5681|5669|5668.2|5656.2|9
1644216000000|2022-02-07 06:40:00|5669|5657|5668|5656|5672.5|5660.5|5663.7|5651.7|5
1644216300000|2022-02-07 06:45:00|5668.2|5656.2|5668.5|5656.5|5668.5|5656.5|5664.5|5652.5|2
1644216600000|2022-02-07 06:50:00|5667.7|5655.7|5676.3|5664.3|5676.3|5664.3|5667.3|5655.3|30
1644216900000|2022-02-07 06:55:00|5675.8|5663.8|5670.8|5658.8|5675.8|5663.8|5668.3|5656.3|22
1644217200000|2022-02-07 07:00:00|5671.8|5659.8|5664.8|5652.8|5671.9|5659.9|5660.6|5648.6|203
1644217500000|2022-02-07 07:05:00|5664.5|5652.5|5659.5|5647.5|5666.3|5654.3|5659.3|5647.3|31
1644217800000|2022-02-07 07:10:00|5660|5648|5602.4|5590.4|5663.3|5651.3|5596.4|5584.4|161
1644218100000|2022-02-07 07:15:00|5600.6|5588.6|5598|5586|5608.4|5596.4|5589.3|5577.3|83
1644218400000|2022-02-07 07:20:00|5598.3|5586.3|5596.8|5584.8|5605.8|5593.8|5595.5|5583.5|12
1644218700000|2022-02-07 07:25:00|5597|5585|5551.5|5539.5|5597.5|5585.5|5546.7|5534.7|120
1644219000000|2022-02-07 07:30:00|5550.9|5538.9|5584.7|5572.7|5592.2|5580.2|5547|5535|28
1644219300000|2022-02-07 07:35:00|5584|5572|5567.7|5555.7|5590|5578|5564.2|5552.2|28
1644219600000|2022-02-07 07:40:00|5568.3|5556.3|5540|5528|5571.5|5559.5|5532|5520|108
1644219900000|2022-02-07 07:45:00|5539.8|5527.8|5515.9|5503.9|5539.8|5527.8|5505.8|5493.8|94
1644220200000|2022-02-07 07:50:00|5516.1|5504.1|5509.2|5497.2|5518.9|5506.9|5499.9|5487.9|30
1644220500000|2022-02-07 07:55:00|5508.9|5496.9|5549.8|5537.8|5549.8|5537.8|5508.7|5496.7|149
1644220800000|2022-02-07 08:00:00|5550.1|5538.1|5543.5|5531.5|5551.7|5539.7|5534.3|5522.3|22
1644221100000|2022-02-07 08:05:00|5543.8|5531.8|5569.5|5557.5|5569.5|5557.5|5542.2|5530.2|34
1644221400000|2022-02-07 08:10:00|5570|5558|5558.4|5546.4|5572.8|5560.8|5558.4|5546.4|143
1644221700000|2022-02-07 08:15:00|5559.3|5547.3|5584.6|5572.6|5585.1|5573.1|5557.9|5545.9|37
1644222000000|2022-02-07 08:20:00|5584.1|5572.1|5595.4|5583.4|5600.2|5588.2|5583.9|5571.9|88
1644222300000|2022-02-07 08:25:00|5596.7|5584.7|5580.1|5568.1|5596.7|5584.7|5576.7|5564.7|159
1644222600000|2022-02-07 08:30:00|5579.6|5567.6|5569.2|5557.2|5579.6|5567.6|5561.2|5549.2|65
1644222900000|2022-02-07 08:35:00|5569|5557|5568.9|5556.9|5571.5|5559.5|5562.7|5550.7|30
1644223200000|2022-02-07 08:40:00|5568.7|5556.7|5594.4|5582.4|5597.4|5583.6|5567.4|5555.4|23
1644223500000|2022-02-07 08:45:00|5594.1|5582.1|5598.8|5586.8|5602.1|5590.1|5585.6|5573.6|5
1644223800000|2022-02-07 08:50:00|5598.3|5586.3|5591.3|5575.3|5599.1|5587.1|5579.6|5567.6|27
1644224100000|2022-02-07 08:55:00|5588.6|5572.6|5575.2|5563.2|5591.3|5577.6|5571.7|5559.7|12
1644224400000|2022-02-07 09:00:00|5575|5563|5574.8|5562.8|5582.7|5570.7|5564.7|5552.7|38
1644224700000|2022-02-07 09:05:00|5575.3|5563.3|5590|5578|5590.3|5578|5569|5557|47
1644225000000|2022-02-07 09:10:00|5588.8|5576.8|5577|5565|5591.5|5579.5|5577|5565|25
1644225300000|2022-02-07 09:15:00|5578|5566|5583.9|5567.9|5584.7|5569.7|5570.8|5558.8|52
1644225600000|2022-02-07 09:20:00|5582.2|5570.2|5578|5566|5588.9|5576.5|5576.7|5564.7|24
1644225900000|2022-02-07 09:25:00|5579|5567|5565.2|5553.2|5582.2|5570.2|5563.2|5551.2|15
1644226200000|2022-02-07 09:30:00|5565.4|5553.4|5573.4|5561.4|5573.4|5561.4|5562.8|5550.8|11
1644226500000|2022-02-07 09:35:00|5573.7|5561.7|5579.3|5567.3|5579.3|5567.3|5572.6|5560.6|35
1644226800000|2022-02-07 09:40:00|5579.1|5567.1|5567.6|5555.6|5579.1|5567.1|5564.4|5552.4|10
1644227100000|2022-02-07 09:45:00|5567.1|5555.1|5571.9|5559.9|5576.4|5564.4|5563.4|5551.4|10
1644227400000|2022-02-07 09:50:00|5571.7|5559.7|5574.4|5562.4|5575.2|5563.2|5563.9|5551.9|22
1644227700000|2022-02-07 09:55:00|5574.7|5562.7|5589.5|5577.5|5589.8|5577.8|5568.4|5556.4|79
1644287400000|2022-02-08 02:30:00|5577.2|5565.2|5585.5|5573.5|5593.7|5581.7|5574|5560.2|16
1644287700000|2022-02-08 02:35:00|5586.5|5574.5|5557.7|5545.7|5586.5|5574.5|5555.5|5543.5|19
1644288000000|2022-02-08 02:40:00|5556.7|5544.7|5530.2|5518.2|5575.5|5563.5|5527.7|5515.7|61
1644288300000|2022-02-08 02:45:00|5529.7|5517.7|5507.4|5495.4|5530.2|5518.2|5504.9|5492.9|76
1644288600000|2022-02-08 02:50:00|5507.7|5495.7|5493.2|5481.2|5508.9|5496.9|5492.7|5480.7|58
1644288900000|2022-02-08 02:55:00|5493.7|5481.7|5499.7|5487.7|5500.4|5488.4|5480.7|5468.7|113
1644289200000|2022-02-08 03:00:00|5499.4|5487.4|5512.9|5500.9|5517.1|5505.1|5497.2|5485.2|24
1644289500000|2022-02-08 03:05:00|5513.6|5501.6|5497.9|5485.9|5513.6|5501.6|5495.6|5483.6|13
1644289800000|2022-02-08 03:10:00|5499.4|5487.4|5470.6|5458.6|5499.6|5487.6|5465.9|5453.9|73
1644290100000|2022-02-08 03:15:00|5471.9|5459.9|5475.9|5463.9|5483.4|5471.4|5470.1|5458.1|42
1644290400000|2022-02-08 03:20:00|5475.1|5463.1|5471.9|5459.9|5478.1|5466.1|5463.9|5451.9|14
1644290700000|2022-02-08 03:25:00|5472.1|5460.1|5458.6|5446.6|5479.4|5467.4|5457.6|5445.6|25
1644291000000|2022-02-08 03:30:00|5458.4|5446.4|5422.4|5410.4|5458.9|5446.9|5420.9|5408.7|161
1644291300000|2022-02-08 03:35:00|5422.2|5410.2|5439.6|5427.6|5452.9|5440.9|5418.2|5406.2|17
1644291600000|2022-02-08 03:40:00|5438.9|5426.9|5423.6|5411.6|5438.9|5426.9|5421.9|5409.9|28
1644291900000|2022-02-08 03:45:00|5424.1|5412.1|5422.6|5410.6|5429.3|5415.3|5409.8|5397.8|68
1644292200000|2022-02-08 03:50:00|5423.3|5411.3|5424.3|5412.3|5430.1|5417.6|5416.3|5404.3|21
1644292500000|2022-02-08 03:55:00|5424.1|5412.1|5421.1|5409.1|5425.3|5413.3|5417.8|5405.8|15
1644292800000|2022-02-08 04:00:00|5421.6|5409.6|5411.6|5399.6|5425.6|5413.6|5409.3|5397.3|12
1644293100000|2022-02-08 04:05:00|5414|5402|5397.3|5385.3|5416|5404|5395.3|5382.3|15
1644293400000|2022-02-08 04:10:00|5397.8|5385.8|5414.8|5402.8|5420.8|5408.8|5396.8|5383.5|6
1644293700000|2022-02-08 04:15:00|5415|5403|5415|5403|5418.8|5405.3|5408.5|5396.5|1
1644294000000|2022-02-08 04:20:00|5415.5|5403.5|5403|5391|5415.5|5403.5|5400.5|5388.5|14
1644294300000|2022-02-08 04:25:00|5403.8|5391.8|5418|5406|5418.5|5406.5|5403.5|5391.5|29
1644301800000|2022-02-08 06:30:00|5445.3|5429.3|5481.5|5469.5|5482.2|5470.2|5445.3|5426.8|152
1644302100000|2022-02-08 06:35:00|5484.2|5468.2|5490.9|5478.9|5494.9|5482.9|5478|5466|185
1644302400000|2022-02-08 06:40:00|5491.1|5479.1|5480.6|5468.6|5491.9|5479.9|5478.6|5466.6|66
1644302700000|2022-02-08 06:45:00|5479.9|5467.9|5476.9|5464.9|5482.1|5470.1|5475.4|5463.4|57
1644303000000|2022-02-08 06:50:00|5477.1|5465.1|5475.1|5463.1|5478.1|5466.1|5474.1|5462.1|0
1644303300000|2022-02-08 06:55:00|5475.4|5463.4|5465.6|5453.6|5475.4|5463.4|5464.1|5452.1|24
1644303600000|2022-02-08 07:00:00|5466.1|5454.1|5468.1|5456.1|5470.9|5458.9|5466.1|5454.1|2
1644303900000|2022-02-08 07:05:00|5468.4|5456.4|5466.1|5454.1|5471.1|5459.1|5465.6|5453.6|2
1644304200000|2022-02-08 07:10:00|5467.4|5455.4|5457.1|5445.1|5468.4|5456.4|5450.1|5438.1|7
1644304500000|2022-02-08 07:15:00|5456.9|5444.9|5467.1|5455.1|5467.6|5455.6|5450.9|5438.9|8
1644304800000|2022-02-08 07:20:00|5468.1|5456.1|5485.8|5473.8|5486.1|5474.1|5467.6|5455.6|7
1644305100000|2022-02-08 07:25:00|5486.1|5474.1|5488.8|5476.8|5492.5|5480.5|5482.5|5470.5|6
1644305400000|2022-02-08 07:30:00|5489.8|5477.8|5500.8|5488.8|5514.8|5502.8|5488.3|5476.3|96
1644305700000|2022-02-08 07:35:00|5501.3|5489.3|5481.3|5469.3|5502.8|5490.8|5473.3|5461.3|2
1644306000000|2022-02-08 07:40:00|5480.8|5468.8|5482.3|5470.3|5484|5472|5467.3|5455.3|5
1644306300000|2022-02-08 07:45:00|5482.5|5470.5|5482.8|5470.8|5491.5|5479.5|5474.3|5462.3|12
1644306600000|2022-02-08 07:50:00|5485.8|5473.8|5484.3|5472.3|5488.3|5476.3|5475.5|5463.5|9
1644306900000|2022-02-08 07:55:00|5483.8|5471.8|5483.2|5471.2|5490.8|5478.8|5478.8|5466.8|1
1644307200000|2022-02-08 08:00:00|5483.7|5471.7|5460.8|5448.8|5485.2|5473.2|5460.5|5448.5|15
1644307500000|2022-02-08 08:05:00|5461.5|5449.5|5435.8|5423.8|5468.5|5456.5|5435|5423|28
1644307800000|2022-02-08 08:10:00|5436|5424|5437.8|5425.8|5454.2|5442.2|5435.8|5423.8|26
1644308100000|2022-02-08 08:15:00|5439|5427|5449.8|5437.8|5453.5|5441.5|5436|5424|14
1644308400000|2022-02-08 08:20:00|5449.3|5437.3|5457.3|5445.3|5463.3|5451.3|5449.3|5437.3|4
1644308700000|2022-02-08 08:25:00|5456.8|5444.8|5465.8|5453.8|5467.1|5455.1|5450.8|5438.8|44
1644309000000|2022-02-08 08:30:00|5465.1|5453.1|5449.8|5437.8|5465.8|5453.8|5449.1|5437.1|10
1644309300000|2022-02-08 08:35:00|5441.6|5429.6|5470.6|5458.6|5471.6|5459.6|5440.1|5428.1|18
1644309600000|2022-02-08 08:40:00|5470.8|5458.8|5477|5465|5479.5|5467.5|5469|5457|14
1644309900000|2022-02-08 08:45:00|5476.8|5464.8|5496.5|5484.5|5497|5485|5466.8|5454.8|36
1644310200000|2022-02-08 08:50:00|5496.7|5484.7|5490.4|5478.4|5499.4|5487.4|5489.2|5477.2|12
1644310500000|2022-02-08 08:55:00|5488.9|5476.9|5486.7|5474.7|5489.2|5477.2|5486.4|5474.4|6
1644310800000|2022-02-08 09:00:00|5486.9|5474.9|5505.9|5493.9|5505.9|5493.9|5486.9|5474.9|14
1644311100000|2022-02-08 09:05:00|5505.6|5493.6|5491.6|5479.6|5510.9|5498.9|5491.4|5479.4|13
1644311400000|2022-02-08 09:10:00|5491.4|5479.4|5506.1|5494.1|5507.4|5495.4|5487.9|5475.9|2
1644311700000|2022-02-08 09:15:00|5506.3|5494.3|5498.6|5486.6|5510.1|5498.1|5498.1|5486.1|3
1644312000000|2022-02-08 09:20:00|5498.4|5486.4|5505.1|5493.1|5511.9|5499.9|5495.6|5483.6|6
1644312300000|2022-02-08 09:25:00|5506.1|5494.1|5508.1|5496.1|5508.6|5496.6|5499.1|5487.1|13
1644312600000|2022-02-08 09:30:00|5508.6|5496.6|5523.1|5511.1|5523.1|5511.1|5506.1|5494.1|54
1644312900000|2022-02-08 09:35:00|5523.4|5511.4|5526.9|5514.9|5534.6|5522.6|5523.4|5511.4|77
1644313200000|2022-02-08 09:40:00|5526.6|5514.6|5507.6|5495.6|5527.1|5515.1|5504.3|5492.3|121
1644313500000|2022-02-08 09:45:00|5506.8|5494.8|5504.5|5492.5|5515.5|5503.5|5502.8|5490.8|7
1644313800000|2022-02-08 09:50:00|5504|5492|5508|5496|5508.8|5496.8|5491.3|5479.3|129
1644314100000|2022-02-08 09:55:00|5507.5|5495.5|5494.5|5482.5|5512.2|5500.2|5493.7|5481.7|407
1644373800000|2022-02-09 02:30:00|5363|5351|5353.7|5341.7|5383|5371|5338.7|5326.7|177
1644374100000|2022-02-09 02:35:00|5353.9|5341.9|5362.5|5350.5|5362.6|5350.6|5348|5336|338
1644374400000|2022-02-09 02:40:00|5363.1|5351.1|5374.9|5362.9|5376.8|5364.8|5361.5|5349.5|209
1644374700000|2022-02-09 02:45:00|5374.6|5362.6|5379.6|5367.6|5383.7|5371.7|5366.8|5354.8|71
1644375000000|2022-02-09 02:50:00|5379.3|5367.3|5374.5|5362.5|5380.1|5368.1|5369|5357|61
1644375300000|2022-02-09 02:55:00|5374.7|5362.7|5385.2|5373.2|5389|5377|5373.5|5360.7|155
1644375600000|2022-02-09 03:00:00|5385.7|5373.7|5397.7|5385.7|5399.2|5387.2|5381|5369|152
1644375900000|2022-02-09 03:05:00|5398.2|5386.2|5401.9|5389.9|5403.7|5391.7|5390.9|5378.9|193
1644376200000|2022-02-09 03:10:00|5401.7|5389.7|5403.2|5391.2|5406|5394|5397.2|5385.2|52
1644376500000|2022-02-09 03:15:00|5403.5|5391.5|5402|5390|5407.7|5395.7|5400.5|5388.5|47
1644376800000|2022-02-09 03:20:00|5401.8|5389.8|5418.3|5406.3|5418.3|5406.3|5395.5|5383.5|40
1644377100000|2022-02-09 03:25:00|5418|5406|5414.8|5402.8|5423.8|5411.8|5414.5|5402.5|100
1644377400000|2022-02-09 03:30:00|5414|5402|5411|5399|5425.7|5413.7|5410.8|5398.8|67
1644377700000|2022-02-09 03:35:00|5411.3|5399.3|5415.8|5403.8|5420.1|5408.1|5410.8|5398.8|34
1644378000000|2022-02-09 03:40:00|5415.6|5403.6|5414.4|5402.4|5415.6|5403.6|5410.3|5398.3|26
1644378300000|2022-02-09 03:45:00|5414.8|5402.8|5408.4|5396.4|5415.1|5403.1|5403.9|5391.9|16
1644378600000|2022-02-09 03:50:00|5409.8|5397.8|5426.6|5414.6|5426.6|5414.6|5409.6|5397.6|18
1644378900000|2022-02-09 03:55:00|5427.1|5415.1|5428.7|5416.7|5438.7|5426.7|5426.9|5414.9|174
1644379200000|2022-02-09 04:00:00|5431|5419|5430.5|5418.5|5437.4|5425.4|5430.5|5418.5|74
1644379500000|2022-02-09 04:05:00|5430|5418|5426.5|5414.5|5438.2|5426.2|5421.4|5409.4|33
1644379800000|2022-02-09 04:10:00|5426.3|5414.3|5430|5418|5432.7|5420.7|5418.2|5406.2|28
1644380100000|2022-02-09 04:15:00|5429.7|5417.7|5430.9|5418.9|5432.7|5420.7|5427.2|5415.2|23
1644380400000|2022-02-09 04:20:00|5432.2|5420.2|5448.2|5436.2|5449|5437|5432.2|5420.2|59
1644380700000|2022-02-09 04:25:00|5448.5|5436.5|5454.8|5442.8|5469.9|5457.1|5445.2|5433.2|84
1644388200000|2022-02-09 06:30:00|5460.2|5448.2|5480.1|5468.1|5484.9|5472.9|5456.9|5444.9|222
1644388500000|2022-02-09 06:35:00|5480.6|5468.6|5473.7|5461.7|5483.4|5471.4|5469.9|5457.9|54
1644388800000|2022-02-09 06:40:00|5473.4|5461.4|5470.9|5458.9|5473.7|5461.7|5468.1|5456.1|20
1644389100000|2022-02-09 06:45:00|5470.4|5458.4|5457.9|5445.9|5470.4|5458.4|5456.1|5444.1|68
1644389400000|2022-02-09 06:50:00|5457.6|5445.6|5474.9|5462.9|5477.1|5465.1|5453.1|5441.1|203
1644389700000|2022-02-09 06:55:00|5475.5|5463.5|5481.7|5469.7|5483.4|5471.4|5473.2|5461.2|161
1644390000000|2022-02-09 07:00:00|5483.2|5471.2|5503.4|5491.4|5508.5|5496.5|5483.2|5471.2|114
1644390300000|2022-02-09 07:05:00|5503.1|5491.1|5491.9|5479.9|5506.3|5494.3|5490.9|5478.9|21
1644390600000|2022-02-09 07:10:00|5492.1|5480.1|5492.8|5480.8|5496.8|5484.8|5490.8|5478.8|12
1644390900000|2022-02-09 07:15:00|5493.3|5481.3|5494.6|5482.6|5498.1|5486.1|5491.3|5479.3|8
1644391200000|2022-02-09 07:20:00|5494.4|5482.4|5512.4|5500.4|5513.2|5501.2|5483.4|5471.4|32
1644391500000|2022-02-09 07:25:00|5512.7|5500.7|5495.4|5483.4|5519.7|5507.7|5492.6|5480.6|13
1644391800000|2022-02-09 07:30:00|5495.1|5483.1|5499.8|5487.8|5501.1|5489.1|5488.6|5476.6|17
1644392100000|2022-02-09 07:35:00|5498.8|5486.8|5506.2|5494.2|5508.7|5496.7|5493|5481|3
1644392400000|2022-02-09 07:40:00|5506.4|5494.4|5542.5|5530.5|5551.5|5539.5|5506.2|5494.2|165
1644392700000|2022-02-09 07:45:00|5542|5530|5558.5|5546.5|5569.1|5557.1|5541|5529|136
1644393000000|2022-02-09 07:50:00|5558.7|5546.7|5611.1|5599.1|5611.5|5599.5|5554.2|5542.2|200
1644393300000|2022-02-09 07:55:00|5613.6|5601.6|5629.3|5617.3|5646.6|5634.6|5605.6|5592.3|157
1644393600000|2022-02-09 08:00:00|5629.8|5617.8|5598.7|5582.7|5664.1|5652.1|5568.8|5552.8|210
1644393900000|2022-02-09 08:05:00|5597.9|5581.9|5576|5560|5598.6|5584.5|5553|5538.8|163
1644394200000|2022-02-09 08:10:00|5576.2|5564|5572.1|5556.1|5612.3|5598|5565.3|5548.6|43
1644394500000|2022-02-09 08:15:00|5572.6|5556.6|5593.2|5577.2|5595|5583|5571.6|5556.6|64
1644394800000|2022-02-09 08:20:00|5591.4|5579.4|5615.4|5603.4|5618.9|5606.9|5591.4|5579.4|74
1644395100000|2022-02-09 08:25:00|5615.7|5603.7|5618.6|5606.6|5623.6|5611.6|5615.6|5603.6|35
1644395400000|2022-02-09 08:30:00|5619.6|5607.6|5622|5610|5629.9|5617.9|5614.2|5600.7|37
1644395700000|2022-02-09 08:35:00|5622.3|5610.3|5599.4|5587.4|5622.5|5610.5|5597.2|5585.2|35
1644396000000|2022-02-09 08:40:00|5599.7|5587.7|5621.1|5609.1|5621.9|5609.9|5599.4|5587.4|14
1644396300000|2022-02-09 08:45:00|5620.9|5608.9|5622.9|5610.9|5623.4|5611.4|5609.9|5597.4|2
1644396600000|2022-02-09 08:50:00|5623.1|5611.1|5618.5|5606.5|5623.1|5611.1|5616.6|5604.1|1
1644396900000|2022-02-09 08:55:00|5619|5607|5606.8|5594.8|5619.5|5607.5|5606.6|5594.6|15
1644397200000|2022-02-09 09:00:00|5607.1|5595.1|5611.8|5599.8|5613.3|5601.3|5604.3|5592.3|3
1644397500000|2022-02-09 09:05:00|5610.3|5598.3|5624.9|5612.9|5625.4|5613.4|5610.1|5598.1|19
1644397800000|2022-02-09 09:10:00|5626.1|5614.1|5629.6|5617.6|5634.9|5622.9|5626.1|5614.1|217
1644398100000|2022-02-09 09:15:00|5629.3|5617.3|5610.7|5598.7|5632.1|5619|5597.2|5585.2|51
1644398400000|2022-02-09 09:20:00|5610.2|5598.2|5620.7|5608.7|5622.4|5610|5607.9|5595.9|7
1644398700000|2022-02-09 09:25:00|5620.9|5608.9|5619.7|5607.7|5621.7|5609.7|5618.2|5606.2|2
1644399000000|2022-02-09 09:30:00|5620|5608|5629.6|5617.6|5632.3|5620.3|5620|5608|47
1644399300000|2022-02-09 09:35:00|5631.1|5619.1|5640.4|5628.4|5645.3|5633.3|5630.6|5618.6|86
1644399600000|2022-02-09 09:40:00|5640.1|5628.1|5639.9|5627.9|5645.1|5633.1|5639.6|5627.6|10
1644399900000|2022-02-09 09:45:00|5640.1|5628.1|5641.9|5629.9|5651.6|5639.6|5639.9|5627.9|40
1644400200000|2022-02-09 09:50:00|5641.4|5629.4|5645.6|5633.6|5645.6|5633.6|5638.9|5626.9|18
1644400500000|2022-02-09 09:55:00|5645.8|5633.8|5651.7|5639.7|5654|5641.6|5642.5|5630.5|34
1644460200000|2022-02-10 02:30:00|5615.8|5599.8|5602.6|5590.6|5622.9|5610.3|5595.4|5583.4|29
1644460500000|2022-02-10 02:35:00|5602.4|5590.4|5627.3|5615.3|5628.6|5616.6|5602.1|5590.1|116
1644460800000|2022-02-10 02:40:00|5627.9|5615.9|5630.3|5618.3|5637.6|5625.6|5614.9|5602.9|20
1644461100000|2022-02-10 02:45:00|5630.5|5618.5|5629.3|5617.3|5636|5624|5614.3|5602.3|8
1644461400000|2022-02-10 02:50:00|5629|5617|5625|5613|5629.3|5617.3|5622.3|5610.3|37
1644461700000|2022-02-10 02:55:00|5623.7|5611.7|5587.2|5575.2|5623.7|5611.7|5568.6|5556.6|87
1644462000000|2022-02-10 03:00:00|5586.7|5574.7|5598.9|5586.9|5599.7|5587.7|5584.4|5572.4|0
1644462300000|2022-02-10 03:05:00|5599.4|5587.4|5593.5|5581.5|5599.7|5587.7|5588|5576|0
1644462600000|2022-02-10 03:10:00|5593.3|5581.3|5609|5597|5611.3|5599.3|5588.7|5576.7|0
1644462900000|2022-02-10 03:15:00|5608.7|5596.7|5605.2|5593.2|5610.5|5598.5|5596.7|5584.7|1
1644463200000|2022-02-10 03:20:00|5605.5|5593.5|5604.7|5592.7|5609.2|5597.2|5592.9|5580.9|11
1644463500000|2022-02-10 03:25:00|5604.9|5592.9|5625.7|5613.7|5627.3|5615.3|5602.4|5590.4|5
1644463800000|2022-02-10 03:30:00|5625.2|5613.2|5636.1|5624.1|5636.1|5624.1|5622.5|5610.5|13
1644464100000|2022-02-10 03:35:00|5635.8|5623.8|5627.6|5615.6|5641.3|5629.3|5626.8|5614.8|24
1644464400000|2022-02-10 03:40:00|5628.4|5616.4|5633.7|5621.7|5641.6|5629.6|5627.1|5615.1|147
1644464700000|2022-02-10 03:45:00|5634.1|5622.1|5623.9|5611.9|5637.2|5625.2|5620.1|5608.1|23
1644465000000|2022-02-10 03:50:00|5623.4|5611.4|5611.4|5599.4|5629.4|5617.4|5608.9|5596.9|1
1644465300000|2022-02-10 03:55:00|5611.9|5599.9|5621.1|5609.1|5624.7|5612.7|5610.4|5598.4|3
1644465600000|2022-02-10 04:00:00|5620.9|5608.9|5616.6|5604.6|5620.9|5608.9|5611.8|5599.8|4
1644465900000|2022-02-10 04:05:00|5617.1|5605.1|5613.6|5601.6|5618.4|5606.4|5613.6|5601.6|0
1644466200000|2022-02-10 04:10:00|5613.1|5601.1|5619.1|5607.1|5622.1|5610.1|5612.3|5600.3|2
1644466500000|2022-02-10 04:15:00|5619.3|5607.3|5624.9|5612.9|5628.4|5616.4|5619.3|5607.3|5
1644466800000|2022-02-10 04:20:00|5625.1|5613.1|5633.4|5621.4|5634.7|5622.7|5621.9|5609.7|5
1644467100000|2022-02-10 04:25:00|5633.2|5621.2|5647.8|5631.8|5649.7|5637.7|5629.9|5617.9|21
1644474600000|2022-02-10 06:30:00|5614|5602|5616.2|5604.2|5623.9|5611.9|5595.6|5583.6|95
1644474900000|2022-02-10 06:35:00|5616.7|5604.7|5622.2|5610.2|5625.6|5613.6|5613.5|5601.5|121
1644475200000|2022-02-10 06:40:00|5622|5610|5629.3|5617.3|5629.3|5617.3|5620.5|5606.8|88
1644475500000|2022-02-10 06:45:00|5630.5|5618.5|5639.5|5627.5|5641|5629|5629.2|5617.2|80
1644475800000|2022-02-10 06:50:00|5638.5|5626.5|5636.9|5624.9|5641.9|5629.9|5636.9|5624.9|11
1644476100000|2022-02-10 06:55:00|5636.7|5624.7|5630.6|5618.6|5637.6|5625.6|5630.1|5618.1|3
1644476400000|2022-02-10 07:00:00|5631.1|5619.1|5637|5625|5640.2|5628.2|5630.6|5618.6|25
1644476700000|2022-02-10 07:05:00|5636.5|5624.5|5631.5|5619.5|5639|5627|5626|5614|3
1644477000000|2022-02-10 07:10:00|5630.8|5618.8|5637|5625|5640|5628|5630.5|5618.5|10
1644477300000|2022-02-10 07:15:00|5642.6|5626.6|5661.6|5649.6|5662.4|5650.4|5642.5|5626.6|41
1644477600000|2022-02-10 07:20:00|5661.9|5649.9|5667.3|5655.3|5667.8|5655.8|5655.4|5643.4|57
1644477900000|2022-02-10 07:25:00|5667.1|5655.1|5635.5|5623.5|5669.3|5657.3|5635|5623|41
1644478200000|2022-02-10 07:30:00|5634.5|5622.5|5635.7|5623.7|5639.5|5627.5|5623.2|5611.2|12
1644478500000|2022-02-10 07:35:00|5635.4|5623.4|5631.1|5619.1|5635.9|5623.9|5627.2|5615.2|41
1644478800000|2022-02-10 07:40:00|5632.1|5620.1|5643.9|5631.9|5644.9|5632.9|5631.8|5619.8|328
1644479100000|2022-02-10 07:45:00|5642.9|5630.9|5641.4|5629.4|5647.1|5635.1|5640.9|5628.9|132
1644479400000|2022-02-10 07:50:00|5641.2|5629.2|5637.2|5625.2|5641.9|5629.9|5636.4|5624.4|10
1644479700000|2022-02-10 07:55:00|5636.7|5624.7|5630.1|5618.1|5636.7|5624.7|5625.1|5613.1|26
1644480000000|2022-02-10 08:00:00|5630.6|5618.6|5635.6|5623.6|5636.8|5624.8|5624.6|5612.6|3
1644480300000|2022-02-10 08:05:00|5635.1|5623.1|5634.7|5622.7|5638.9|5626.9|5634.1|5622.1|11
1644480600000|2022-02-10 08:10:00|5635.2|5623.2|5649.5|5637.5|5652.5|5640.5|5634.7|5622.7|14
1644480900000|2022-02-10 08:15:00|5648.5|5636.5|5649.4|5637.4|5652.5|5640.5|5648.5|5636.5|80
1644481200000|2022-02-10 08:20:00|5648.9|5636.9|5650.9|5638.9|5652.4|5640.4|5646.4|5634.4|75
1644481500000|2022-02-10 08:25:00|5651.1|5639.1|5652.4|5640.4|5652.4|5640.4|5650.8|5638.8|6
1644481800000|2022-02-10 08:30:00|5651.9|5639.9|5646.2|5634.2|5657|5645|5646.2|5634.2|123
1644482100000|2022-02-10 08:35:00|5646.4|5634.4|5655.3|5643.3|5655.6|5643.6|5637.6|5625.6|76
1644482400000|2022-02-10 08:40:00|5655.5|5643.5|5656.6|5644.6|5659.6|5647.6|5651.6|5639.6|48
1644482700000|2022-02-10 08:45:00|5656.8|5644.8|5662.7|5650.7|5666|5654|5656.8|5644.8|50
1644483000000|2022-02-10 08:50:00|5663.1|5651.1|5652.9|5640.9|5667.2|5655.2|5644.2|5632.2|14
1644483300000|2022-02-10 08:55:00|5653.1|5641.1|5644.1|5632.1|5653.4|5641.4|5633.6|5621.6|11
1644483600000|2022-02-10 09:00:00|5643.1|5631.1|5647.3|5635.3|5647.3|5635.3|5640|5628|32
1644483900000|2022-02-10 09:05:00|5646.8|5634.8|5648|5636|5657|5645|5646.3|5634.3|73
1644484200000|2022-02-10 09:10:00|5647.5|5635.5|5637.6|5625.6|5647.5|5635.5|5636.5|5624.5|56
1644484500000|2022-02-10 09:15:00|5637.9|5625.9|5625.4|5613.4|5640.7|5628.7|5621.8|5609.8|56
1644484800000|2022-02-10 09:20:00|5625.6|5613.6|5618.5|5606.5|5625.9|5613.9|5615.7|5603.7|54
1644485100000|2022-02-10 09:25:00|5618.7|5606.7|5635.9|5623.9|5637.5|5625.5|5616.7|5604.7|158
1644485400000|2022-02-10 09:30:00|5636.6|5624.6|5641.2|5629.2|5645.3|5633.3|5636.2|5624.2|89
1644485700000|2022-02-10 09:35:00|5641.4|5629.4|5640.4|5628.4|5651.2|5639.2|5640.2|5628.2|256
1644486000000|2022-02-10 09:40:00|5639.9|5627.9|5631.5|5619.5|5640.4|5628.4|5621.8|5609.8|97
1644486300000|2022-02-10 09:45:00|5631|5619|5635.5|5623.5|5638.7|5626.7|5629.9|5617.9|29
1644486600000|2022-02-10 09:50:00|5635|5623|5604.4|5592.4|5635.2|5623.2|5603.9|5591.9|131
1644486900000|2022-02-10 09:55:00|5604.1|5592.1|5587.5|5575.5|5604.7|5592.7|5583.5|5571.5|233
1644546600000|2022-02-11 02:30:00|5586.4|5574.4|5567.1|5555.1|5596.8|5584.8|5566.9|5554.9|70
1644546900000|2022-02-11 02:35:00|5567.6|5555.6|5568.3|5556.3|5569.3|5557.3|5548.3|5536.3|52
1644547200000|2022-02-11 02:40:00|5567.8|5555.8|5587.7|5575.7|5587.7|5575.7|5567.1|5555.1|93
1644547500000|2022-02-11 02:45:00|5587.9|5575.9|5627.7|5615.7|5631.4|5619.4|5587.9|5575.9|28
1644547800000|2022-02-11 02:50:00|5626.4|5614.4|5635.8|5623.8|5640|5628|5615.4|5603.4|56
1644548100000|2022-02-11 02:55:00|5635|5623|5628.6|5616.6|5643.4|5631.4|5627.4|5615.4|95
1644548400000|2022-02-11 03:00:00|5628.4|5616.4|5605.6|5593.6|5628.4|5616.4|5603.8|5591.8|56
1644548700000|2022-02-11 03:05:00|5605.3|5593.3|5603|5591|5606|5594|5596.2|5584.2|173
1644549000000|2022-02-11 03:10:00|5602.4|5590.4|5591.4|5579.4|5610|5598|5591.4|5579.4|21
1644549300000|2022-02-11 03:15:00|5590.9|5578.9|5575.7|5563.7|5598.5|5586.5|5575.7|5563.7|68
1644549600000|2022-02-11 03:20:00|5576|5564|5587.4|5575.4|5588.7|5576.7|5573.6|5561.6|61
1644549900000|2022-02-11 03:25:00|5587.2|5575.2|5581.8|5569.8|5587.7|5575.7|5575.5|5563.5|22
1644550200000|2022-02-11 03:30:00|5582.1|5570.1|5582.3|5570.3|5592.2|5580.2|5580.4|5568.4|17
1644550500000|2022-02-11 03:35:00|5582.6|5570.6|5587.8|5575.8|5590.1|5578.1|5577.6|5565.6|23
1644550800000|2022-02-11 03:40:00|5587.7|5575.7|5594.5|5582.5|5599.2|5587.2|5585.1|5573.1|49
1644551100000|2022-02-11 03:45:00|5594|5582|5586.7|5574.7|5597.3|5585.3|5585.9|5573.9|135
1644551400000|2022-02-11 03:50:00|5587|5575|5583.9|5571.9|5589.1|5577.1|5578.2|5566.2|167
1644551700000|2022-02-11 03:55:00|5583.6|5571.6|5601.9|5589.9|5603.3|5591.3|5579.9|5567.9|139
1644552000000|2022-02-11 04:00:00|5602.5|5590.5|5604.8|5592.8|5607|5595|5597.2|5585.2|23
1644552300000|2022-02-11 04:05:00|5605.6|5593.6|5602.1|5590.1|5606.8|5594.8|5598.8|5586.8|0
1644552600000|2022-02-11 04:10:00|5599.3|5587.3|5599.2|5587.2|5605.6|5593.6|5598.6|5586.6|0
1644552900000|2022-02-11 04:15:00|5599.4|5587.4|5604.5|5592.5|5607.7|5595.7|5599.4|5587.4|45
1644553200000|2022-02-11 04:20:00|5605|5593|5622.1|5610.1|5623.6|5611.6|5605|5592.6|260
1644553500000|2022-02-11 04:25:00|5621.6|5609.6|5620.5|5604.5|5630.8|5618.8|5615.9|5603.2|48
1644561000000|2022-02-11 06:30:00|5602|5590|5601.7|5589.7|5619.7|5607.7|5601.2|5589.2|100
1644561300000|2022-02-11 06:35:00|5602.2|5590.2|5594.5|5582.5|5610.2|5598.2|5594.5|5582.5|24
1644561600000|2022-02-11 06:40:00|5594.7|5582.7|5592.1|5580.1|5598.8|5586.8|5586.6|5574.6|5
1644561900000|2022-02-11 06:45:00|5591.8|5579.8|5594.7|5582.7|5600.4|5588.4|5579.8|5567.8|11
1644562200000|2022-02-11 06:50:00|5593.7|5581.7|5589.5|5577.5|5594.7|5582.7|5587.4|5575.4|8
1644562500000|2022-02-11 06:55:00|5590.3|5578.3|5590|5578|5590.7|5578.7|5584.9|5572.9|13
1644562800000|2022-02-11 07:00:00|5589.8|5577.8|5601.4|5589.4|5611.5|5599.5|5589.3|5577.3|26
1644563100000|2022-02-11 07:05:00|5602.4|5590.4|5608.4|5596.4|5611.9|5599.9|5602.4|5590.4|13
1644563400000|2022-02-11 07:10:00|5608|5596|5618.3|5606.3|5619.1|5607.1|5603.7|5591.7|3
1644563700000|2022-02-11 07:15:00|5617.6|5605.6|5610.6|5598.6|5619.6|5607.6|5610|5598|31
1644564000000|2022-02-11 07:20:00|5611.1|5599.1|5609.1|5597.1|5611.3|5599.3|5600.9|5588.9|46
1644564300000|2022-02-11 07:25:00|5608.8|5596.8|5609.3|5597.3|5615.2|5603.2|5604.5|5592.5|6
1644564600000|2022-02-11 07:30:00|5608.9|5596.9|5628.8|5616.8|5632.1|5620.1|5605.8|5593.8|46
1644564900000|2022-02-11 07:35:00|5628.5|5616.5|5615.8|5603.8|5628.5|5616.5|5615.4|5603.4|75
1644565200000|2022-02-11 07:40:00|5617.4|5605.4|5617.6|5605.6|5621.3|5609.3|5609.8|5597.8|146
1644565500000|2022-02-11 07:45:00|5617.4|5605.4|5622.9|5610.9|5627.2|5615.2|5612.6|5600.6|6
1644565800000|2022-02-11 07:50:00|5623.4|5611.4|5636.3|5624.3|5636.6|5624.6|5622.9|5610.9|32
1644566100000|2022-02-11 07:55:00|5635.8|5623.8|5649.1|5637.1|5649.9|5637.9|5635.5|5623.5|108
1644566400000|2022-02-11 08:00:00|5649.6|5637.6|5647.4|5635.4|5651.7|5639.7|5641.1|5629.1|24
1644566700000|2022-02-11 08:05:00|5646.9|5634.9|5647.7|5635.7|5651.7|5639.7|5644.4|5632.4|33
1644567000000|2022-02-11 08:10:00|5648.5|5636.5|5651.6|5639.6|5652.9|5640.9|5646.5|5634.5|53
1644567300000|2022-02-11 08:15:00|5652.1|5640.1|5656.2|5644.2|5658.7|5646.7|5652.1|5640.1|16
1644567600000|2022-02-11 08:20:00|5655.6|5643.6|5657|5645|5666.2|5654.2|5654.2|5642.2|114
1644567900000|2022-02-11 08:25:00|5656.3|5644.3|5667.7|5655.7|5667.7|5655.7|5653|5641|20
1644568200000|2022-02-11 08:30:00|5667.6|5655.6|5658.9|5646.9|5667.6|5655.6|5657.4|5645.4|34
1644568500000|2022-02-11 08:35:00|5659.1|5647.1|5656.9|5644.9|5659.1|5647.1|5649.3|5637.3|0
1644568800000|2022-02-11 08:40:00|5657.2|5645.2|5666.2|5654.2|5666.2|5654.2|5657.2|5645.2|26
1644569100000|2022-02-11 08:45:00|5666.7|5654.7|5668.5|5656.5|5669.8|5657.8|5664|5652|5
1644569400000|2022-02-11 08:50:00|5669|5657|5667.4|5655.4|5671.1|5659.1|5665.4|5653.4|19
1644569700000|2022-02-11 08:55:00|5667.6|5655.6|5662.4|5650.4|5667.6|5655.6|5659.1|5647.1|0
1644570000000|2022-02-11 09:00:00|5662.1|5650.1|5653.7|5641.7|5665.1|5653.1|5652.4|5640.4|73
1644570300000|2022-02-11 09:05:00|5653.2|5641.2|5652.2|5640.2|5658.3|5646.3|5650.3|5638.3|48
1644570600000|2022-02-11 09:10:00|5652.6|5640.6|5645.2|5633.2|5656.9|5644.9|5643.8|5631.8|11
1644570900000|2022-02-11 09:15:00|5644.7|5632.7|5639.8|5627.8|5647.1|5635.1|5638.8|5626.8|12
1644571200000|2022-02-11 09:20:00|5640.3|5628.3|5657.6|5645.6|5657.6|5645.6|5640.3|5628.3|13
1644571500000|2022-02-11 09:25:00|5656.8|5644.8|5649.6|5637.6|5656.8|5644.8|5645.1|5633.1|4
1644571800000|2022-02-11 09:30:00|5649.7|5637.7|5649.1|5637.1|5650.4|5638.4|5644.3|5632.3|1
1644572100000|2022-02-11 09:35:00|5649.4|5637.4|5646.6|5634.6|5655.3|5643.3|5645.8|5633.8|5
1644572400000|2022-02-11 09:40:00|5647.4|5635.4|5646.4|5634.4|5650.2|5638.2|5646.4|5634.4|6
1644572700000|2022-02-11 09:45:00|5646.5|5634.5|5642.4|5630.4|5648.2|5636.2|5638.3|5626.3|17
1644573000000|2022-02-11 09:50:00|5642.2|5630.2|5638.1|5626.1|5642.6|5630.6|5632.8|5620.8|34
1644573300000|2022-02-11 09:55:00|5637.8|5625.8|5634.3|5622.3|5638.9|5626.9|5623.9|5611.9|117
1644805800000|2022-02-14 02:30:00|5689.8|5673.8|5712|5692|5721.5|5701.5|5665.6|5650.3|279
1644806100000|2022-02-14 02:35:00|5711.9|5691.9|5711.8|5699.8|5715.4|5699.8|5700.1|5688.1|16
1644806400000|2022-02-14 02:40:00|5712|5700|5708.2|5696.2|5712.1|5700.1|5705.1|5693.1|8
1644806700000|2022-02-14 02:45:00|5708.7|5696.7|5695.3|5683.3|5708.7|5696.7|5695.3|5683.3|32
1644807000000|2022-02-14 02:50:00|5695.8|5683.8|5691.7|5679.7|5696.3|5684.3|5684|5672|31
1644807300000|2022-02-14 02:55:00|5691.6|5679.6|5706.6|5694.6|5707.1|5695.1|5690.7|5678.7|21
1644807600000|2022-02-14 03:00:00|5706.5|5694.5|5686.9|5674.9|5706.6|5694.6|5686.8|5674.8|0
1644807900000|2022-02-14 03:05:00|5687|5675|5681.3|5669.3|5696|5684|5680.6|5668.6|96
1644808200000|2022-02-14 03:10:00|5681.8|5669.8|5684.1|5672.1|5685.7|5673.7|5674.4|5662.3|20
1644808500000|2022-02-14 03:15:00|5684.3|5672.3|5687.9|5675.9|5689.3|5677.3|5680.1|5668.1|9
1644808800000|2022-02-14 03:20:00|5687.5|5675.5|5681.6|5669.6|5695.7|5683.7|5678.3|5666.3|20
1644809100000|2022-02-14 03:25:00|5681.3|5669.3|5689.7|5677.7|5693.8|5681.8|5675.5|5663.5|119
1644809400000|2022-02-14 03:30:00|5688.3|5676.3|5660.1|5648.1|5689.3|5677.3|5658.7|5646.7|70
1644809700000|2022-02-14 03:35:00|5659.3|5647.3|5660.8|5648.8|5667.5|5655.5|5654|5642|27
1644810000000|2022-02-14 03:40:00|5660.5|5648.5|5674.1|5662.1|5675.8|5663.8|5660.3|5648.3|101
1644810300000|2022-02-14 03:45:00|5674.3|5662.3|5691.1|5679.1|5693.1|5681.1|5673.4|5661.4|6
1644810600000|2022-02-14 03:50:00|5692.1|5680.1|5693|5681|5695.5|5683.5|5691.4|5679.4|15
1644810900000|2022-02-14 03:55:00|5694.1|5682.1|5688.6|5676.6|5694.1|5682.1|5684.1|5672.1|38
1644811200000|2022-02-14 04:00:00|5689.1|5677.1|5685.6|5669.6|5689.6|5677.1|5679.7|5667.6|1
1644811500000|2022-02-14 04:05:00|5686.6|5670.6|5680.7|5668.7|5686.9|5673.1|5680.7|5666.6|0
1644811800000|2022-02-14 04:10:00|5680.4|5668.4|5680.5|5668.5|5681.6|5669.6|5679.2|5667.2|9
1644812100000|2022-02-14 04:15:00|5681.2|5669.2|5678.9|5666.9|5681.2|5669.2|5673.8|5661.8|4
1644812400000|2022-02-14 04:20:00|5678.4|5666.4|5695.7|5683.7|5695.7|5683.7|5676.4|5664.4|66
1644812700000|2022-02-14 04:25:00|5696.2|5684.2|5702.9|5690.9|5705.3|5693.3|5696.2|5684.2|86
1644820200000|2022-02-14 06:30:00|5705.3|5693.3|5714.5|5702.5|5722.8|5710.8|5705.1|5691.4|155
1644820500000|2022-02-14 06:35:00|5718|5706|5710|5698|5721.9|5709.9|5710|5698|142
1644820800000|2022-02-14 06:40:00|5710.5|5698.5|5706.4|5694.4|5710.9|5698.9|5703|5691|135
1644821100000|2022-02-14 06:45:00|5706.5|5694.5|5703.3|5691.3|5709|5697|5695.8|5683.8|85
1644821400000|2022-02-14 06:50:00|5703.8|5691.8|5699.7|5687.7|5706.7|5694.7|5699.3|5687.3|35
1644821700000|2022-02-14 06:55:00|5699.5|5687.5|5697.4|5685.4|5699.5|5687.5|5687.2|5675.2|84
1644822000000|2022-02-14 07:00:00|5697.5|5685.5|5691.8|5679.8|5697.9|5685.9|5690.8|5678.8|50
1644822300000|2022-02-14 07:05:00|5692.3|5680.3|5704.2|5692.2|5704.2|5692.2|5689|5677|21
1644822600000|2022-02-14 07:10:00|5703.7|5691.7|5717.5|5705.5|5718.6|5706.6|5703.3|5691.3|35
1644822900000|2022-02-14 07:15:00|5717.9|5705.9|5714|5702|5722.2|5710.2|5711.8|5699.8|96
1644823200000|2022-02-14 07:20:00|5714.4|5702.4|5707.6|5695.6|5714.4|5702.4|5704.6|5692.6|8
1644823500000|2022-02-14 07:25:00|5710.6|5698.6|5712.6|5700.6|5714|5702|5707.5|5695.5|10
1644823800000|2022-02-14 07:30:00|5712.1|5700.1|5703|5691|5712.1|5700.1|5699.2|5687.2|36
1644824100000|2022-02-14 07:35:00|5703.2|5691.2|5701|5689|5704|5692|5696.9|5684.9|9
1644824400000|2022-02-14 07:40:00|5700.5|5688.5|5713.2|5701.2|5713.2|5701.2|5698.3|5686.3|10
1644824700000|2022-02-14 07:45:00|5712.8|5700.8|5714.8|5702.8|5715.3|5703.3|5708.2|5696.2|5
1644825000000|2022-02-14 07:50:00|5715.1|5703.1|5718|5706|5719.5|5707.5|5711.5|5699.5|10
1644825300000|2022-02-14 07:55:00|5717.5|5705.5|5708.2|5696.2|5717.5|5705.5|5707.4|5695.4|0
1644825600000|2022-02-14 08:00:00|5708.3|5696.3|5700.1|5688.1|5708.5|5696.5|5697.9|5685.9|24
1644825900000|2022-02-14 08:05:00|5699.6|5687.6|5710.6|5698.6|5712.3|5700.3|5698.3|5686.3|28
1644826200000|2022-02-14 08:10:00|5710.3|5698.3|5714.9|5702.9|5717|5705|5709.5|5697.5|17
1644826500000|2022-02-14 08:15:00|5714.4|5702.4|5717.9|5705.9|5720.5|5708.5|5714.4|5702.4|31
1644826800000|2022-02-14 08:20:00|5717.7|5705.7|5697.3|5685.3|5717.7|5705.7|5696|5684|54
1644827100000|2022-02-14 08:25:00|5696.9|5684.9|5684.4|5672.4|5697.8|5685.8|5682.3|5670.3|186
1644827400000|2022-02-14 08:30:00|5684.6|5672.6|5669.8|5657.8|5688.4|5676.4|5669.8|5657.8|34
1644827700000|2022-02-14 08:35:00|5670.3|5658.3|5686.6|5674.6|5689.4|5677.4|5668.8|5656.8|65
1644828000000|2022-02-14 08:40:00|5686.7|5674.7|5695.9|5683.9|5697.5|5685.5|5686.7|5674.7|1
1644828300000|2022-02-14 08:45:00|5695.4|5683.4|5674.9|5662.9|5695.4|5683.4|5674.1|5662.1|81
1644828600000|2022-02-14 08:50:00|5676.3|5664.3|5681.6|5669.6|5688.4|5676.4|5674.9|5662.9|3
1644828900000|2022-02-14 08:55:00|5682|5670|5688.9|5676.9|5688.9|5676.9|5680.9|5668.9|26
1644829200000|2022-02-14 09:00:00|5688.4|5676.4|5688.2|5676.2|5692.2|5680.2|5685.1|5673.1|84
1644829500000|2022-02-14 09:05:00|5688.1|5676.1|5691.8|5679.8|5694|5682|5681|5669|11
1644829800000|2022-02-14 09:10:00|5692.3|5680.3|5708.2|5696.2|5712.2|5700.2|5691.8|5679.8|35
1644830100000|2022-02-14 09:15:00|5708.7|5696.7|5711.2|5699.2|5714.2|5702.2|5699|5687|30
1644830400000|2022-02-14 09:20:00|5711.1|5699.1|5716.8|5704.8|5716.8|5704.8|5709.2|5697.2|23
1644830700000|2022-02-14 09:25:00|5717.8|5705.8|5722.2|5710.2|5727.3|5715.3|5716.8|5704.8|82
1644831000000|2022-02-14 09:30:00|5721.7|5709.7|5719.5|5707.5|5732.1|5720.1|5719.2|5707.2|20
1644831300000|2022-02-14 09:35:00|5719.7|5707.7|5712.9|5700.9|5723.8|5711.8|5707.4|5695.4|11
1644831600000|2022-02-14 09:40:00|5712.4|5700.4|5712.9|5700.9|5721.9|5709.9|5711.9|5699.9|6
1644831900000|2022-02-14 09:45:00|5712.4|5700.4|5700.2|5688.2|5719|5707|5689.6|5677.6|51
1644832200000|2022-02-14 09:50:00|5700.6|5688.6|5717.1|5705.1|5718.6|5706.6|5700.6|5688.6|3
1644832500000|2022-02-14 09:55:00|5716.8|5704.8|5715.8|5703.8|5716.8|5704.8|5704.1|5692.1|25
1644892200000|2022-02-15 02:30:00|5717.6|5705.6|5713.5|5701.5|5733.1|5718.2|5713.2|5701.2|55
1644892500000|2022-02-15 02:35:00|5713.7|5701.7|5711.6|5699.6|5714|5702|5695.6|5683.6|80
1644892800000|2022-02-15 02:40:00|5711.7|5699.7|5717.6|5705.6|5718.2|5706.2|5706|5694|44
1644893100000|2022-02-15 02:45:00|5717.7|5705.7|5727.2|5715.2|5727.2|5715.2|5717.1|5705.1|3
1644893400000|2022-02-15 02:50:00|5727.6|5715.6|5719.9|5707.9|5728.1|5716.1|5718.9|5706.9|22
1644893700000|2022-02-15 02:55:00|5720.3|5708.3|5716.3|5704.3|5721.2|5709.2|5714.1|5702.1|12
1644894000000|2022-02-15 03:00:00|5715.4|5703.4|5731.4|5719.4|5732.6|5720.6|5715.3|5703.3|15
1644894300000|2022-02-15 03:05:00|5731.5|5719.5|5731.1|5719.1|5732.7|5720.7|5729.8|5717.8|14
1644894600000|2022-02-15 03:10:00|5730.7|5718.7|5726.7|5714.7|5731.6|5719.6|5724.8|5712.8|49
1644894900000|2022-02-15 03:15:00|5726.4|5714.4|5740.1|5728.1|5742.2|5729.8|5726.2|5714.2|32
1644895200000|2022-02-15 03:20:00|5740.9|5728.9|5739|5727|5743|5731|5737|5724.9|39
1644895500000|2022-02-15 03:25:00|5739.2|5727.2|5736.3|5724.3|5741.5|5728.1|5734.7|5722.7|14
1644895800000|2022-02-15 03:30:00|5736.8|5724.8|5735.4|5723.4|5739.8|5726.3|5732.6|5720.6|17
1644896100000|2022-02-15 03:35:00|5735.9|5723.9|5740.2|5724.2|5741.1|5727.3|5735.9|5723.3|1
1644896400000|2022-02-15 03:40:00|5738.1|5726.1|5739.1|5727.1|5741.1|5727.5|5735.9|5723.7|119
1644896700000|2022-02-15 03:45:00|5740|5728|5738.6|5726.6|5740|5728|5738.1|5726.1|1
1644897000000|2022-02-15 03:50:00|5738.7|5726.7|5738.1|5726.1|5740|5728|5738.1|5726.1|1
1644897300000|2022-02-15 03:55:00|5739.2|5727.2|5742.7|5730.7|5743.4|5731.2|5738.6|5726.6|43
1644897600000|2022-02-15 04:00:00|5742.2|5730.2|5741.6|5729.6|5743.6|5730.6|5740.4|5727.2|0
1644897900000|2022-02-15 04:05:00|5741.7|5729.7|5738.8|5726.8|5742.6|5730.6|5736.2|5724.2|11
1644898200000|2022-02-15 04:10:00|5739.3|5727.3|5736.3|5724.3|5739.8|5727.8|5735.2|5723.2|23
1644898500000|2022-02-15 04:15:00|5737.5|5725.5|5739.4|5727.4|5739.9|5727.9|5735.4|5723.4|21
1644898800000|2022-02-15 04:20:00|5735.2|5723.2|5735.6|5723.6|5737.6|5725.6|5734|5722|2
1644899100000|2022-02-15 04:25:00|5735.9|5723.9|5736.7|5724.7|5739.2|5725.3|5735.1|5722.8|7
1644906600000|2022-02-15 06:30:00|5734.8|5718.8|5732.3|5720.3|5735.5|5721.5|5722.1|5710.1|27
1644906900000|2022-02-15 06:35:00|5732.6|5720.6|5752.9|5740.9|5753.4|5741.4|5730.2|5718.2|112
1644907200000|2022-02-15 06:40:00|5752.6|5740.6|5751.6|5739.6|5754.9|5742.9|5746.9|5734.9|132
1644907500000|2022-02-15 06:45:00|5752.3|5740.3|5770.2|5758.2|5771.1|5759.1|5752.3|5740.3|20
1644907800000|2022-02-15 06:50:00|5770.6|5758.6|5774.1|5762.1|5774.1|5762.1|5763.4|5751.4|36
1644908100000|2022-02-15 06:55:00|5774.5|5762.5|5774.6|5762.6|5776.2|5764.2|5770.4|5758.4|118
1644908400000|2022-02-15 07:00:00|5774.5|5762.5|5781.6|5769.6|5783.5|5771.5|5769.8|5757.8|128
1644908700000|2022-02-15 07:05:00|5782.1|5770.1|5792.5|5780.5|5792.5|5780.5|5781.6|5769.6|58
1644909000000|2022-02-15 07:10:00|5791.6|5779.6|5786.2|5774.2|5793.7|5781.7|5782.6|5770.6|40
1644909300000|2022-02-15 07:15:00|5785.6|5773.6|5786.8|5774.8|5790.4|5778.4|5784.4|5772.4|1
1644909600000|2022-02-15 07:20:00|5786.3|5774.3|5794.2|5782.2|5798.8|5786.8|5786.3|5774.3|1
1644909900000|2022-02-15 07:25:00|5794.1|5782.1|5790.8|5778.8|5797.2|5785.2|5787.7|5775.7|0
1644910200000|2022-02-15 07:30:00|5791.2|5779.2|5778.2|5766.2|5792.7|5780.7|5777.3|5765.3|2
1644910500000|2022-02-15 07:35:00|5777.8|5765.8|5783.6|5771.6|5787.5|5775.5|5776.8|5764.8|18
1644910800000|2022-02-15 07:40:00|5783.2|5771.2|5796.7|5784.7|5796.7|5784.7|5782.7|5770.7|3
1644911100000|2022-02-15 07:45:00|5796.6|5784.6|5816.4|5804.4|5820.4|5808.4|5796.4|5784.4|31
1644911400000|2022-02-15 07:50:00|5816.5|5804.5|5818.1|5806.1|5819.3|5807.3|5811.9|5799.9|93
1644911700000|2022-02-15 07:55:00|5816.9|5804.9|5824.3|5812.3|5825.2|5813.2|5814.8|5802.8|56
1644912000000|2022-02-15 08:00:00|5824.2|5812.2|5814.4|5802.4|5825.2|5812.2|5812.4|5799.8|0
1644912300000|2022-02-15 08:05:00|5814.7|5802.7|5819.7|5807.7|5821.2|5809.2|5809.4|5795.5|1
1644912600000|2022-02-15 08:10:00|5819.2|5807.2|5811.4|5799.4|5821.2|5809.2|5811|5799|42
1644912900000|2022-02-15 08:15:00|5812.3|5800.3|5811.8|5799.8|5818.3|5806.3|5807.1|5793.7|28
1644913200000|2022-02-15 08:20:00|5811.7|5799.7|5791.2|5779.2|5814.2|5802.2|5788.1|5776.1|15
1644913500000|2022-02-15 08:25:00|5787|5775|5787.4|5775.4|5792.8|5780.1|5782.1|5765.7|42
1644913800000|2022-02-15 08:30:00|5787.8|5775.8|5786.2|5774.2|5793.6|5776.8|5786.1|5771.5|77
1644914100000|2022-02-15 08:35:00|5786.1|5774.1|5779.6|5767.6|5786.1|5774.1|5775.2|5762.2|85
1644914400000|2022-02-15 08:40:00|5780.1|5764.1|5780.5|5768.5|5792.8|5780.8|5778|5763.8|20
1644914700000|2022-02-15 08:45:00|5780.1|5768.1|5778.3|5766.3|5782.7|5770.7|5775.6|5763.6|9
1644915000000|2022-02-15 08:50:00|5778.8|5766.8|5776.6|5764.6|5784.2|5772.2|5776.6|5764.6|6
1644915300000|2022-02-15 08:55:00|5776.8|5764.8|5749.2|5737.2|5777|5765|5747|5735|91
1644915600000|2022-02-15 09:00:00|5749.1|5737.1|5742.6|5730.6|5754.6|5742.6|5740.1|5728.1|30
1644915900000|2022-02-15 09:05:00|5742.2|5730.2|5694.5|5682.5|5750|5738|5687.5|5674.8|73
1644916200000|2022-02-15 09:10:00|5692.9|5680.9|5687.6|5675.6|5715.8|5703.8|5667.7|5655.7|163
1644916500000|2022-02-15 09:15:00|5687.9|5675.9|5714.5|5702.5|5717.4|5705.4|5682.9|5670.3|15
1644916800000|2022-02-15 09:20:00|5714.1|5702.1|5726|5714|5726|5714|5704.6|5690.9|12
1644917100000|2022-02-15 09:25:00|5725.9|5713.9|5728.9|5712.9|5732.5|5719.5|5722.4|5709.1|14
1644917400000|2022-02-15 09:30:00|5725|5713|5694.5|5682.5|5732|5718.2|5694.5|5681.3|9
1644917700000|2022-02-15 09:35:00|5694.2|5682.2|5716.1|5704.1|5716.1|5704.1|5690.7|5677|22
1644918000000|2022-02-15 09:40:00|5717.5|5705.5|5708.5|5696.5|5722.7|5709.1|5708.5|5695.5|6
1644918300000|2022-02-15 09:45:00|5708.6|5696.6|5708.5|5696.5|5713.3|5699.3|5701.6|5689.6|26
1644918600000|2022-02-15 09:50:00|5709|5697|5709.4|5697.4|5723|5711|5708.4|5696.4|48
1644918900000|2022-02-15 09:55:00|5708.9|5696.9|5719.8|5699.8|5721.7|5707.6|5707.7|5695.3|121
1644978600000|2022-02-16 02:30:00|5666.9|5646.9|5689.8|5677.8|5691.6|5678.8|5660.9|5645.9|2
1644978900000|2022-02-16 02:35:00|5690.1|5678.1|5692.6|5680.6|5699.7|5687.7|5684.9|5669|19
1644979200000|2022-02-16 02:40:00|5693.1|5681.1|5695.9|5683.9|5699.7|5687.2|5693|5681|6
1644979500000|2022-02-16 02:45:00|5695.5|5683.5|5714.6|5702.6|5717.7|5704.7|5695.1|5683.1|12
1644979800000|2022-02-16 02:50:00|5714.7|5702.7|5714.7|5702.7|5717|5702.8|5704.6|5686.7|0
1644980100000|2022-02-16 02:55:00|5714.3|5702.3|5712.2|5700.2|5724.3|5712|5709.3|5695.9|1
1644980400000|2022-02-16 03:00:00|5711.8|5699.8|5713.3|5693.3|5719.2|5704.2|5695|5678.5|2
1644980700000|2022-02-16 03:05:00|5712.1|5696.1|5706.7|5690.7|5714.3|5696.1|5702.2|5684.2|0
1644981000000|2022-02-16 03:10:00|5706.1|5690.1|5696.5|5680.5|5706.2|5690.2|5694.2|5680|0
1644981300000|2022-02-16 03:15:00|5697.3|5681.3|5690.8|5678.8|5699.7|5683.9|5690|5678|7
1644981600000|2022-02-16 03:20:00|5692.5|5680.5|5700.1|5688.1|5707.1|5691.6|5691.3|5678.9|3
1644981900000|2022-02-16 03:25:00|5700.2|5688.2|5689.5|5677.5|5702.3|5690.3|5688.6|5676.6|5
1644982200000|2022-02-16 03:30:00|5689.9|5677.9|5686.3|5674.3|5692|5680|5683.7|5671.2|4
1644982500000|2022-02-16 03:35:00|5686.1|5674.1|5679.8|5667.8|5690.6|5676.1|5679.2|5665.6|0
1644982800000|2022-02-16 03:40:00|5679.6|5667.6|5678.5|5666.5|5683.4|5671.4|5678.4|5666.4|15
1644983100000|2022-02-16 03:45:00|5679|5667|5686.7|5674.7|5690.1|5677|5678.2|5666.2|23
1644983400000|2022-02-16 03:50:00|5686.5|5674.5|5692.3|5676.3|5696.9|5684.8|5684.7|5672.7|1
1644983700000|2022-02-16 03:55:00|5686.9|5670.9|5683.5|5671.5|5691|5675|5681.2|5666.3|1
1644984000000|2022-02-16 04:00:00|5685.3|5669.3|5683.4|5671.4|5693.3|5679.4|5679.5|5667.3|0
1644984300000|2022-02-16 04:05:00|5683|5671|5687.2|5675.2|5690.4|5676.2|5679.3|5667.3|13
1644984600000|2022-02-16 04:10:00|5687.4|5675.4|5692.4|5676.4|5693.2|5681|5686.5|5673.8|0
1644984900000|2022-02-16 04:15:00|5690.9|5678.9|5685.1|5673.1|5692.8|5679.3|5685.1|5673.1|0
1644985200000|2022-02-16 04:20:00|5686|5674|5683.2|5671.2|5692.8|5678.1|5682.5|5670.5|5
1644985500000|2022-02-16 04:25:00|5683.1|5671.1|5689.3|5673.3|5693.1|5681.1|5682.5|5670.5|38
1644993000000|2022-02-16 06:30:00|5725.6|5713.6|5741.9|5729.9|5741.9|5729.9|5721.8|5705.2|31
1644993300000|2022-02-16 06:35:00|5743.6|5731.6|5748.2|5736.2|5751.9|5738.6|5737.5|5724.1|20
1644993600000|2022-02-16 06:40:00|5747.8|5735.8|5744.1|5728.1|5751.5|5739.5|5738.6|5724.1|5
1644993900000|2022-02-16 06:45:00|5744.9|5728.9|5752.6|5740.6|5755.5|5743.5|5743|5728.5|24
1644994200000|2022-02-16 06:50:00|5752.8|5740.8|5747.9|5735.9|5755.8|5742.6|5747.9|5731.8|48
1644994500000|2022-02-16 06:55:00|5747.8|5735.8|5750.8|5738.8|5751.6|5739.5|5747.2|5734.2|5
1644994800000|2022-02-16 07:00:00|5750.7|5738.7|5759.7|5743.7|5761.5|5749.5|5744|5730.6|27
1644995100000|2022-02-16 07:05:00|5757.8|5745.8|5747.4|5735.4|5758.3|5746.3|5747.4|5734.9|20
1644995400000|2022-02-16 07:10:00|5746.6|5734.6|5747.1|5735.1|5750.9|5736.4|5735|5723|15
1644995700000|2022-02-16 07:15:00|5747.5|5735.5|5743.1|5731.1|5754.5|5741.2|5743.1|5731.1|1
1644996000000|2022-02-16 07:20:00|5743.6|5731.6|5735.9|5723.9|5745.4|5731.6|5734.8|5722.8|4
1644996300000|2022-02-16 07:25:00|5736.3|5724.3|5735.4|5723.4|5737.7|5725.7|5733.2|5721.2|5
1644996600000|2022-02-16 07:30:00|5735.3|5723.3|5731.4|5719.4|5735.3|5723.3|5727.4|5715.4|34
1644996900000|2022-02-16 07:35:00|5734.8|5718.8|5750.8|5738.8|5751.3|5739.3|5732.8|5718.8|6
1644997200000|2022-02-16 07:40:00|5750|5738|5747.7|5731.7|5752.7|5740.7|5746.3|5730.8|6
1644997500000|2022-02-16 07:45:00|5747.3|5731.3|5747.5|5731.5|5749.9|5734.4|5740.3|5726.8|0
1644997800000|2022-02-16 07:50:00|5747.6|5731.6|5712.1|5696.1|5748.5|5732.8|5711.1|5693.9|0
1644998100000|2022-02-16 07:55:00|5712|5696|5726.3|5710.3|5731.5|5714.9|5709.6|5693.6|1
1644998400000|2022-02-16 08:00:00|5726.8|5710.8|5697.1|5681.1|5728.2|5711.8|5694.3|5678.9|9
1644998700000|2022-02-16 08:05:00|5696.2|5680.2|5710.3|5694.3|5720.6|5703.6|5695.8|5679.2|3
1644999000000|2022-02-16 08:10:00|5711.5|5695.5|5718.9|5702.9|5731.4|5715.4|5706.4|5693.4|3
1644999300000|2022-02-16 08:15:00|5719|5703|5715.4|5699.4|5719|5703|5709.1|5695.1|0
1644999600000|2022-02-16 08:20:00|5715.1|5699.1|5687.3|5675.3|5715.1|5699.1|5685.4|5673.4|67
1644999900000|2022-02-16 08:25:00|5688.1|5676.1|5688.7|5676.7|5696.1|5680.3|5687.9|5675.9|120
1645000200000|2022-02-16 08:30:00|5689.1|5677.1|5678.9|5666.9|5694.4|5682.4|5678.9|5666.9|66
1645000500000|2022-02-16 08:35:00|5678.8|5666.8|5682.8|5670.8|5686|5672.5|5677|5665|21
1645000800000|2022-02-16 08:40:00|5683.2|5671.2|5682.3|5670.3|5684.4|5672.4|5678.5|5666.5|50
1645001100000|2022-02-16 08:45:00|5682.7|5670.7|5681.1|5669.1|5689.7|5677.7|5678.6|5666.6|14
1645001400000|2022-02-16 08:50:00|5680.7|5668.7|5670.5|5658.5|5682.5|5670.5|5670.5|5658.5|53
1645001700000|2022-02-16 08:55:00|5670.9|5658.9|5676.4|5664.4|5679.6|5667.6|5663.6|5651.6|85
1645002000000|2022-02-16 09:00:00|5675.6|5663.6|5670.3|5658.3|5676.4|5664.4|5669.3|5657.3|28
1645002300000|2022-02-16 09:05:00|5669.8|5657.8|5663.3|5651.3|5670.3|5658.3|5661.3|5649.3|20
1645002600000|2022-02-16 09:10:00|5663.7|5651.7|5673.5|5657.5|5673.9|5657.9|5662.7|5650.6|14
1645002900000|2022-02-16 09:15:00|5673.9|5657.9|5676.5|5664.5|5676.6|5664.6|5672.5|5656.5|1
1645003200000|2022-02-16 09:20:00|5675.7|5663.7|5670.6|5658.6|5675.7|5663.7|5667.9|5655.9|17
1645003500000|2022-02-16 09:25:00|5670.2|5658.2|5694.5|5682.5|5694.7|5682.7|5670.2|5657.7|26
1645003800000|2022-02-16 09:30:00|5694.4|5682.4|5688.1|5668.1|5695.5|5683.5|5678.8|5663.3|3
1645004100000|2022-02-16 09:35:00|5688.2|5668.2|5681.6|5669.6|5688.2|5673|5681.3|5665.1|0
1645004400000|2022-02-16 09:40:00|5680.6|5668.6|5673.4|5661.4|5688.2|5675.6|5671.1|5659.1|5
1645004700000|2022-02-16 09:45:00|5673.1|5661.1|5656.5|5644.5|5679.4|5664.4|5656.4|5644.4|156
1645005000000|2022-02-16 09:50:00|5656|5644|5669.1|5653.1|5670|5656.2|5655|5643|52
1645005300000|2022-02-16 09:55:00|5667.2|5655.2|5659.2|5639.2|5671.7|5659.7|5652.8|5639.2|101
1645065000000|2022-02-17 02:30:00|5671.7|5651.7|5646.3|5626.3|5672.4|5652.4|5624.8|5609.4|35
1645065300000|2022-02-17 02:35:00|5645.8|5625.8|5635.7|5623.7|5655.9|5640|5635.7|5623.7|158
1645065600000|2022-02-17 02:40:00|5636.6|5624.6|5643.8|5631.8|5649.3|5636.4|5634.7|5622.7|67
1645065900000|2022-02-17 02:45:00|5644.3|5632.3|5659.5|5643.5|5659.5|5643.5|5642.8|5629.4|18
1645066200000|2022-02-17 02:50:00|5659.6|5643.6|5675|5663|5689.4|5676.9|5659.5|5643.5|7
1645066500000|2022-02-17 02:55:00|5675.4|5663.4|5681.1|5665.1|5685.4|5673.4|5665.6|5653.6|78
1645066800000|2022-02-17 03:00:00|5681.6|5665.6|5691.9|5679.9|5698.8|5683.7|5680.1|5665.6|0
1645067100000|2022-02-17 03:05:00|5693.4|5677.4|5684.9|5672.9|5694.9|5682.9|5684.9|5672.9|6
1645067400000|2022-02-17 03:10:00|5684.1|5672.1|5681.2|5669.2|5685.5|5673.5|5680.4|5668.4|62
1645067700000|2022-02-17 03:15:00|5682.2|5670.2|5686.2|5670.2|5693.5|5676.5|5681.7|5669.7|6
1645068000000|2022-02-17 03:20:00|5684.1|5672.1|5682.9|5670.9|5686.6|5672.1|5678.6|5666.5|5
1645068300000|2022-02-17 03:25:00|5682|5670|5681.6|5669.6|5684.8|5672.8|5678.8|5666.8|38
1645068600000|2022-02-17 03:30:00|5683.2|5671.2|5682.6|5670.6|5686.1|5674.1|5681.6|5669.6|0
1645068900000|2022-02-17 03:35:00|5683|5671|5680.2|5668.2|5683|5671|5678.1|5664.1|6
1645069200000|2022-02-17 03:40:00|5680.1|5668.1|5681.1|5669.1|5682.6|5669.1|5677.7|5664.2|0
1645069500000|2022-02-17 03:45:00|5680.5|5668.5|5679.6|5667.6|5681.1|5668.5|5677.2|5664.3|0
1645069800000|2022-02-17 03:50:00|5679.2|5667.2|5669.6|5657.6|5679.2|5667.2|5669.6|5657.6|2
1645070100000|2022-02-17 03:55:00|5669.1|5657.1|5664|5652|5669.2|5657.2|5661.3|5649.3|52
1645070400000|2022-02-17 04:00:00|5664.3|5652.3|5657.9|5645.9|5666|5654|5652.7|5640.7|21
1645070700000|2022-02-17 04:05:00|5657.5|5645.5|5682.8|5666.8|5682.8|5666.8|5657.5|5645.5|0
1645071000000|2022-02-17 04:10:00|5683.6|5667.6|5699.6|5683.6|5700.5|5685.6|5683.2|5667.6|0
1645071300000|2022-02-17 04:15:00|5700|5684|5702.5|5686.5|5702.9|5689.1|5698.1|5683.1|0
1645071600000|2022-02-17 04:20:00|5700.5|5688.5|5688.8|5672.8|5705.8|5692.1|5688.3|5672.3|0
1645071900000|2022-02-17 04:25:00|5689.3|5673.3|5693.3|5673.3|5694.8|5677.3|5686.9|5669.8|0
1645079400000|2022-02-17 06:30:00|5703.8|5683.8|5703.4|5691.4|5717.8|5705.8|5701.6|5683.6|25
1645079700000|2022-02-17 06:35:00|5703.5|5691.5|5695.5|5675.5|5711.2|5692.5|5683.9|5667.8|14
1645080000000|2022-02-17 06:40:00|5695|5675|5688|5672|5695.9|5675.9|5679.1|5667.1|40
1645080300000|2022-02-17 06:45:00|5688.4|5672.4|5696.1|5684.1|5697.6|5684.1|5683.5|5670.7|24
1645080600000|2022-02-17 06:50:00|5695.6|5683.6|5692|5680|5695.6|5683.6|5687.4|5675.4|12
1645080900000|2022-02-17 06:55:00|5693.5|5677.5|5682.3|5670.3|5694.4|5682.4|5677.1|5657.1|25
1645081200000|2022-02-17 07:00:00|5682.7|5670.7|5692.1|5676.1|5692.2|5677.6|5679.1|5667.1|0
1645081500000|2022-02-17 07:05:00|5692.2|5676.2|5693.6|5681.6|5696.1|5684|5689.1|5674|49
1645081800000|2022-02-17 07:10:00|5693.2|5681.2|5702.2|5686.2|5704|5692|5692.6|5680.6|5
1645082100000|2022-02-17 07:15:00|5701.7|5685.7|5701.7|5685.7|5702.2|5686.7|5694.6|5682.6|0
1645082400000|2022-02-17 07:20:00|5701.2|5685.2|5709.5|5697.5|5711.7|5699.7|5698.7|5684.2|9
1645082700000|2022-02-17 07:25:00|5708.6|5696.6|5712.3|5696.3|5714.6|5701.2|5708.2|5695.4|2
1645083000000|2022-02-17 07:30:00|5713.2|5697.2|5730.9|5714.9|5731|5716.3|5706|5693.9|20
1645083300000|2022-02-17 07:35:00|5731|5715|5728|5716|5734|5722|5725.6|5711.7|1
1645083600000|2022-02-17 07:40:00|5727.5|5715.5|5726|5714|5730.5|5718.5|5725.4|5713.4|7
1645083900000|2022-02-17 07:45:00|5725.6|5713.6|5729.7|5717.7|5733.9|5721.9|5725.1|5713.1|13
1645084200000|2022-02-17 07:50:00|5729.8|5717.8|5732|5720|5743.7|5731.7|5725.9|5713.3|61
1645084500000|2022-02-17 07:55:00|5731.9|5719.9|5738.5|5722.5|5741.9|5729.9|5725.7|5713.7|1
1645084800000|2022-02-17 08:00:00|5738.9|5722.9|5748.4|5736.4|5748.8|5736.8|5736.4|5722.5|21
1645085100000|2022-02-17 08:05:00|5748.3|5736.3|5749.6|5733.6|5754.7|5740.6|5746.5|5733.1|3
1645085400000|2022-02-17 08:10:00|5749.7|5733.7|5750.4|5738.4|5757.9|5745.9|5746.8|5733.5|22
1645085700000|2022-02-17 08:15:00|5751.7|5739.7|5778.1|5766.1|5783.5|5771.5|5751|5739|45
1645086000000|2022-02-17 08:20:00|5777.6|5765.6|5775.5|5763.5|5784.7|5772.7|5770.2|5757.5|0
1645086300000|2022-02-17 08:25:00|5775.9|5763.9|5768.7|5752.7|5776.7|5764.7|5760.7|5742.8|60
1645086600000|2022-02-17 08:30:00|5768.8|5752.8|5764.9|5748.9|5772.3|5760.3|5761.9|5746.9|126
1645086900000|2022-02-17 08:35:00|5765.9|5749.9|5752.2|5740.2|5765.9|5750.1|5751.8|5739.8|87
1645087200000|2022-02-17 08:40:00|5751.7|5739.7|5751.6|5735.6|5755.7|5739.7|5748.1|5733.8|24
1645087500000|2022-02-17 08:45:00|5746.6|5730.6|5743|5727|5747.6|5731.6|5739.5|5721.6|0
1645087800000|2022-02-17 08:50:00|5742.9|5726.9|5750.4|5730.4|5750.4|5731.9|5742.4|5726.7|0
1645088100000|2022-02-17 08:55:00|5749.8|5733.8|5757.1|5741.1|5758.6|5741.7|5749.8|5731.8|0
1645088400000|2022-02-17 09:00:00|5755|5737.1|5744.2|5728.2|5757.1|5739|5741.6|5725.7|1
1645088700000|2022-02-17 09:05:00|5743.8|5727.8|5743.3|5731.3|5755.3|5739.3|5742.2|5727.8|12
1645089000000|2022-02-17 09:10:00|5743.8|5731.8|5756.9|5744.9|5759.2|5744.9|5742.3|5730.3|5
1645089300000|2022-02-17 09:15:00|5759|5743|5762.7|5750.7|5765.2|5751.8|5754.1|5739.2|0
1645089600000|2022-02-17 09:20:00|5764.8|5748.8|5751.2|5735.2|5765.5|5751.8|5743|5731|8
1645089900000|2022-02-17 09:25:00|5750.7|5734.7|5747.7|5735.7|5752.2|5738.2|5744.5|5731.9|5
1645090200000|2022-02-17 09:30:00|5748.1|5736.1|5762|5750|5762.5|5750.5|5748.1|5733.5|32
1645090500000|2022-02-17 09:35:00|5763|5751|5749.3|5737.3|5764.7|5751.7|5749.3|5737.3|19
1645090800000|2022-02-17 09:40:00|5749.4|5737.4|5757.7|5745.7|5758.1|5746.1|5749.3|5737.3|22
1645091100000|2022-02-17 09:45:00|5758.2|5746.2|5756.9|5744.9|5760.7|5748.7|5748.2|5736.2|52
1645091400000|2022-02-17 09:50:00|5757.8|5745.8|5764.3|5752.3|5766.6|5754.6|5750|5738|13
1645091700000|2022-02-17 09:55:00|5765.6|5753.6|5761.9|5749.9|5769|5757|5756.2|5744.2|87
1645151400000|2022-02-18 02:30:00|5818.8|5802.8|5819.3|5807.3|5838.7|5821.7|5812.2|5797.3|15
1645151700000|2022-02-18 02:35:00|5821.3|5809.3|5827.7|5815.7|5829.7|5817.7|5813.9|5801.1|19
1645152000000|2022-02-18 02:40:00|5827.8|5815.8|5807.8|5795.8|5829.1|5817.1|5803|5790.1|40
1645152300000|2022-02-18 02:45:00|5807.7|5795.7|5784.1|5772.1|5807.7|5795.7|5784|5767.2|13
1645152600000|2022-02-18 02:50:00|5784.6|5772.6|5784.7|5772.7|5793.6|5780.2|5779.4|5765|22
1645152900000|2022-02-18 02:55:00|5783.9|5771.9|5790.3|5778.3|5796.4|5779.6|5783.4|5766.5|14
1645153200000|2022-02-18 03:00:00|5791.2|5779.2|5781.4|5769.4|5799.3|5782.2|5780|5768|29
1645153500000|2022-02-18 03:05:00|5781.8|5769.8|5805|5793|5812.7|5800|5781.5|5769.5|59
1645153800000|2022-02-18 03:10:00|5805.1|5793.1|5814.3|5794.3|5818.6|5805.7|5805.1|5789.2|4
1645154100000|2022-02-18 03:15:00|5814.7|5794.7|5808.3|5792.3|5815.6|5798.6|5802.1|5783.7|2
1645154400000|2022-02-18 03:20:00|5807.8|5791.8|5811|5791|5811.5|5796.2|5803.1|5786.4|2
1645154700000|2022-02-18 03:25:00|5811.5|5791.5|5815.9|5803.9|5818.2|5806.2|5803.7|5788.7|12
1645155000000|2022-02-18 03:30:00|5817.8|5801.8|5815.1|5803.1|5817.8|5803.1|5813.3|5799.7|0
1645155300000|2022-02-18 03:35:00|5814.3|5802.3|5820.6|5808.6|5822.5|5808.6|5812.3|5800.3|11
1645155600000|2022-02-18 03:40:00|5822.5|5806.5|5821.8|5809.8|5827|5814.5|5819|5803|16
1645155900000|2022-02-18 03:45:00|5822.1|5810.1|5824.1|5812.1|5825.2|5813.1|5821.8|5807.9|0
1645156200000|2022-02-18 03:50:00|5823.8|5811.8|5821.6|5809.6|5824.5|5811.8|5821.3|5807.6|1
1645156500000|2022-02-18 03:55:00|5821.1|5809.1|5817.6|5805.6|5824.5|5810.2|5816.7|5804.7|11
1645156800000|2022-02-18 04:00:00|5817.1|5805.1|5820|5808|5820.9|5808.9|5817.1|5805.1|0
1645157100000|2022-02-18 04:05:00|5819.6|5807.6|5820|5808|5820.9|5808.9|5819.6|5807.6|0
1645157400000|2022-02-18 04:10:00|5820.4|5808.4|5817.4|5805.4|5820.4|5808.4|5815.2|5803.2|0
1645157700000|2022-02-18 04:15:00|5817|5805|5809.5|5797.5|5817|5805|5807.7|5795.7|12
1645158000000|2022-02-18 04:20:00|5809|5797|5813|5801|5813|5801|5809|5797|6
1645158300000|2022-02-18 04:25:00|5813.9|5801.9|5816.5|5804.5|5823.6|5809.1|5813.9|5799|19
1645165800000|2022-02-18 06:30:00|5836.8|5824.8|5836.1|5824.1|5841.1|5829.1|5834.1|5818.9|69
1645166100000|2022-02-18 06:35:00|5836.5|5824.5|5842.3|5830.3|5843.3|5830.3|5835.5|5823.5|25
1645166400000|2022-02-18 06:40:00|5844.1|5832.1|5843|5827|5845.2|5833.2|5836.7|5823.1|21
1645166700000|2022-02-18 06:45:00|5842.6|5826.6|5844.4|5832.4|5848.3|5836.3|5840.7|5826.6|8
1645167000000|2022-02-18 06:50:00|5843.9|5831.9|5851|5835|5851.1|5837.5|5841.2|5829.2|23
1645167300000|2022-02-18 06:55:00|5851.4|5835.4|5847.9|5835.9|5851.9|5839.4|5844.6|5831.3|30
1645167600000|2022-02-18 07:00:00|5847.5|5835.5|5857|5841|5861.9|5849.3|5847.4|5835.4|17
1645167900000|2022-02-18 07:05:00|5857.1|5841.1|5850.9|5838.9|5858|5842.5|5847.1|5835.1|1
1645168200000|2022-02-18 07:10:00|5850.5|5838.5|5851.4|5839.4|5853.6|5841.6|5848.7|5836.7|10
1645168500000|2022-02-18 07:15:00|5851.9|5839.9|5853.7|5841.7|5858.7|5846.7|5851|5839|7
1645168800000|2022-02-18 07:20:00|5854.2|5842.2|5852.5|5840.5|5860.6|5848.6|5852.4|5840.4|20
1645169100000|2022-02-18 07:25:00|5852.4|5840.4|5846.7|5830.7|5852.8|5840.8|5841.5|5828.1|29
1645169400000|2022-02-18 07:30:00|5846.2|5830.2|5849|5833|5851.5|5837.6|5843.7|5830.2|0
1645169700000|2022-02-18 07:35:00|5849.1|5833.1|5844|5832|5849.1|5835.6|5843.7|5829.8|0
1645170000000|2022-02-18 07:40:00|5844.5|5832.5|5841.7|5829.7|5844.5|5832.5|5840.7|5828.7|2
1645170300000|2022-02-18 07:45:00|5842.7|5830.7|5830.1|5818.1|5842.7|5830.7|5830|5818|15
1645170600000|2022-02-18 07:50:00|5830|5818|5830.9|5818.9|5834.2|5822.2|5828|5815.3|14
1645170900000|2022-02-18 07:55:00|5830.5|5818.5|5823.8|5811.8|5834.3|5822.3|5823.3|5811.3|39
1645171200000|2022-02-18 08:00:00|5823.7|5811.7|5830.4|5818.4|5831.8|5818.5|5823.3|5811.3|16
1645171500000|2022-02-18 08:05:00|5830.5|5818.5|5836.6|5820.6|5837.7|5824.1|5830.5|5816.5|45
1645171800000|2022-02-18 08:10:00|5834.6|5822.6|5828.5|5816.5|5836.6|5822.6|5828|5816|5
1645172100000|2022-02-18 08:15:00|5829.4|5817.4|5823.3|5811.3|5831.7|5817.4|5819.4|5807.4|46
1645172400000|2022-02-18 08:20:00|5822.9|5810.9|5822.7|5810.7|5828.8|5816.8|5822.2|5810.2|0
1645172700000|2022-02-18 08:25:00|5823.1|5811.1|5823.6|5811.6|5825.1|5813.1|5823.1|5811.1|0
1645173000000|2022-02-18 08:30:00|5824|5812|5815.1|5803.1|5824|5812|5811.6|5798.2|4
1645173300000|2022-02-18 08:35:00|5814.6|5802.6|5815|5803|5817|5803.6|5813.2|5799|1
1645173600000|2022-02-18 08:40:00|5814.5|5802.5|5790.8|5778.8|5817.5|5803.6|5789.9|5777.4|96
1645173900000|2022-02-18 08:45:00|5790.7|5778.7|5788.1|5776.1|5790.7|5778.7|5780.2|5768.2|28
1645174200000|2022-02-18 08:50:00|5788.5|5776.5|5794.3|5778.3|5798.7|5780.2|5787.1|5775.1|0
1645174500000|2022-02-18 08:55:00|5794.7|5778.7|5785.8|5773.8|5795.7|5779.7|5781.6|5769.6|48
1645174800000|2022-02-18 09:00:00|5785.3|5773.3|5796.8|5780.8|5796.8|5783.4|5777.3|5765.3|109
1645175100000|2022-02-18 09:05:00|5796.4|5780.4|5790.8|5778.8|5796.4|5783.2|5786.8|5773.3|5
1645175400000|2022-02-18 09:10:00|5790.7|5778.7|5770.5|5758.5|5791.8|5778.7|5770.5|5758.5|61
1645175700000|2022-02-18 09:15:00|5770.6|5758.6|5774.2|5762.2|5779.8|5767.8|5770.6|5758.6|15
1645176000000|2022-02-18 09:20:00|5774.3|5762.3|5775.5|5763.5|5782.2|5770.2|5774.3|5762.3|49
1645176300000|2022-02-18 09:25:00|5775.2|5763.2|5789.5|5777.5|5790.5|5778.5|5767.5|5755.5|88
1645176600000|2022-02-18 09:30:00|5790|5778|5775|5763|5790|5778|5773.5|5761.5|11
1645176900000|2022-02-18 09:35:00|5776|5764|5772.3|5760.3|5782.4|5770.4|5771.5|5759.5|4
1645177200000|2022-02-18 09:40:00|5771.9|5759.9|5778.1|5766.1|5779.4|5766.8|5771.8|5759.8|21
1645177500000|2022-02-18 09:45:00|5777.2|5765.2|5784|5772|5789.1|5777.1|5775.2|5763.2|19
1645177800000|2022-02-18 09:50:00|5787.9|5771.9|5789.2|5777.2|5797.7|5785.7|5784.5|5771.9|22
1645178100000|2022-02-18 09:55:00|5790.2|5778.2|5783.5|5767.5|5790.7|5778.7|5778.3|5766.3|101
1645410600000|2022-02-21 02:30:00|5839.8|5827.8|5858.5|5846.5|5861|5849|5829.4|5814.4|121
1645410900000|2022-02-21 02:35:00|5858.9|5846.9|5848.1|5836.1|5863|5851|5843.4|5831.4|129
1645411200000|2022-02-21 02:40:00|5849|5837|5857|5845|5859.9|5847.9|5847.1|5835.1|140
1645411500000|2022-02-21 02:45:00|5857.5|5845.5|5862.7|5850.7|5864.2|5852.2|5856|5844|105
1645411800000|2022-02-21 02:50:00|5861.7|5849.7|5871.5|5859.5|5873.5|5861.5|5857.3|5845.3|75
1645412100000|2022-02-21 02:55:00|5872|5860|5885.4|5873.4|5886.9|5874.9|5871|5859|96
1645412400000|2022-02-21 03:00:00|5886.4|5874.4|5875.3|5863.3|5895.3|5883.3|5875.3|5863.3|99
1645412700000|2022-02-21 03:05:00|5874.4|5862.4|5872.4|5860.4|5876.3|5864.3|5867|5855|11
1645413000000|2022-02-21 03:10:00|5871.9|5859.9|5891.7|5879.7|5892.7|5880.7|5871.4|5859.4|157
1645413300000|2022-02-21 03:15:00|5892.2|5880.2|5895.7|5883.7|5901.8|5889.8|5886.3|5867|72
1645413600000|2022-02-21 03:20:00|5895.2|5883.2|5890.6|5878.6|5902.1|5890.1|5885.6|5873.6|69
1645413900000|2022-02-21 03:25:00|5891.1|5879.1|5890.7|5878.7|5894.1|5882.1|5885.7|5873.7|29
1645414200000|2022-02-21 03:30:00|5889.7|5877.7|5888.7|5876.7|5898.1|5886.1|5887.2|5875.2|23
1645414500000|2022-02-21 03:35:00|5888.2|5876.2|5881.8|5869.8|5888.7|5876.7|5881.3|5869.3|6
1645414800000|2022-02-21 03:40:00|5881.3|5869.3|5883.2|5871.2|5888.7|5876.7|5881.3|5869.3|17
1645415100000|2022-02-21 03:45:00|5883.7|5871.7|5885.2|5873.2|5885.6|5873.6|5880.8|5868.8|17
1645415400000|2022-02-21 03:50:00|5885.6|5873.6|5894.5|5882.5|5895.5|5883.5|5885.6|5873.6|12
1645415700000|2022-02-21 03:55:00|5895|5883|5891|5879|5895.5|5883.5|5887.6|5875.6|6
1645416000000|2022-02-21 04:00:00|5890.5|5878.5|5894.9|5882.9|5895.4|5883.4|5889|5877|19
1645416300000|2022-02-21 04:05:00|5895.4|5883.4|5893.9|5881.9|5901.9|5889.9|5891.5|5879.5|17
1645416600000|2022-02-21 04:10:00|5894|5882|5895.8|5883.8|5896.4|5884.4|5891.4|5879.4|2
1645416900000|2022-02-21 04:15:00|5896.3|5884.3|5897.8|5885.8|5897.8|5885.8|5893.3|5881.3|19
1645417200000|2022-02-21 04:20:00|5898.3|5886.3|5896.8|5884.8|5898.3|5886.3|5890.5|5878.5|10
1645417500000|2022-02-21 04:25:00|5896.7|5884.7|5893.8|5881.8|5896.7|5884.7|5892.8|5880.8|6
1645425000000|2022-02-21 06:30:00|5873.8|5861.8|5862.8|5850.8|5882.3|5868.7|5862.4|5850.4|99
1645425300000|2022-02-21 06:35:00|5863.8|5851.8|5872.1|5860.1|5876.2|5864.2|5863.8|5851.8|211
1645425600000|2022-02-21 06:40:00|5872.6|5860.6|5877.6|5865.6|5881.6|5869.6|5871.6|5859.6|128
1645425900000|2022-02-21 06:45:00|5878.6|5866.6|5888.6|5876.6|5898.5|5886.5|5878.6|5866.6|271
1645426200000|2022-02-21 06:50:00|5889.1|5877.1|5879.2|5867.2|5892.6|5880.6|5879.2|5867.2|63
1645426500000|2022-02-21 06:55:00|5879.7|5867.7|5876.2|5864.2|5889.5|5877.5|5871.3|5859.3|136
1645426800000|2022-02-21 07:00:00|5876.7|5864.7|5878.1|5866.1|5883|5871|5876.2|5864.2|5
1645427100000|2022-02-21 07:05:00|5878.6|5866.6|5884.5|5872.5|5888.5|5876.5|5878.6|5866.6|34
1645427400000|2022-02-21 07:10:00|5884|5872|5888.4|5876.4|5889.4|5877.4|5883.4|5871.4|20
1645427700000|2022-02-21 07:15:00|5887.9|5875.9|5883.4|5871.4|5888.8|5876.8|5882|5870|31
1645428000000|2022-02-21 07:20:00|5883.9|5871.9|5874.9|5862.9|5884.9|5872.9|5873.4|5861.4|69
1645428300000|2022-02-21 07:25:00|5874.4|5862.4|5886.7|5874.7|5888.8|5876.8|5874.4|5862.4|45
1645428600000|2022-02-21 07:30:00|5886.3|5874.3|5885.7|5873.7|5891.3|5879.3|5885.2|5873.2|40
1645428900000|2022-02-21 07:35:00|5885.2|5873.2|5885.7|5873.7|5885.7|5873.7|5885.2|5873.2|34
1645429200000|2022-02-21 07:40:00|5885.2|5873.2|5889.7|5877.7|5890.7|5878.7|5885.2|5873.2|188
1645429500000|2022-02-21 07:45:00|5889.2|5877.2|5890.6|5878.6|5891.1|5879.1|5888.2|5876.2|12
1645429800000|2022-02-21 07:50:00|5891.1|5879.1|5891.1|5879.1|5891.1|5879.1|5889.6|5877.6|25
1645430100000|2022-02-21 07:55:00|5890.6|5878.6|5887.6|5875.6|5891.1|5879.1|5885.7|5873.7|38
1645430400000|2022-02-21 08:00:00|5886.6|5874.6|5883.7|5871.7|5888.5|5876.5|5881.2|5869.2|102
1645430700000|2022-02-21 08:05:00|5882.7|5870.7|5887|5875|5888.5|5876.5|5881.2|5869.2|6
1645431000000|2022-02-21 08:10:00|5886.6|5874.6|5887|5875|5887.5|5875.5|5884.6|5872.6|5
1645431300000|2022-02-21 08:15:00|5886.5|5874.5|5878.6|5866.6|5887.5|5875.5|5878.1|5866.1|67
1645431600000|2022-02-21 08:20:00|5879.1|5867.1|5877.5|5865.5|5881.5|5869.5|5877|5865|85
1645431900000|2022-02-21 08:25:00|5878|5866|5886.8|5874.8|5890.9|5878.9|5871|5859|130
1645432200000|2022-02-21 08:30:00|5885.9|5873.9|5884.3|5872.3|5889.8|5877.8|5879.9|5867.9|331
1645432500000|2022-02-21 08:35:00|5880.8|5868.8|5871.5|5859.5|5880.9|5868.9|5871.5|5859.5|145
1645432800000|2022-02-21 08:40:00|5872|5860|5872|5860|5874|5862|5868.5|5856.5|136
1645433100000|2022-02-21 08:45:00|5871.9|5859.9|5870.9|5858.9|5874.4|5862.4|5857|5845|193
1645433400000|2022-02-21 08:50:00|5871.4|5859.4|5871.4|5859.4|5875.4|5863.4|5868.4|5856.4|119
1645433700000|2022-02-21 08:55:00|5872.4|5860.4|5886.7|5874.7|5887.2|5875.2|5871.9|5859.9|89
1645434000000|2022-02-21 09:00:00|5887.7|5875.7|5877.7|5865.7|5887.7|5875.7|5876.7|5864.7|79
1645434300000|2022-02-21 09:05:00|5878.7|5866.7|5881.2|5869.2|5884.7|5872.7|5876.2|5864.2|44
1645434600000|2022-02-21 09:10:00|5880.7|5868.7|5889.2|5877.2|5891.2|5879.2|5878.7|5866.7|95
1645434900000|2022-02-21 09:15:00|5890.2|5878.2|5896.6|5884.6|5901.6|5889.6|5890.2|5878.2|153
1645435200000|2022-02-21 09:20:00|5898.1|5886.1|5903.6|5891.6|5903.6|5891.6|5890.1|5878.1|146
1645435500000|2022-02-21 09:25:00|5903.5|5891.5|5901.5|5889.5|5904.1|5892.1|5901.5|5889.5|55
1645435800000|2022-02-21 09:30:00|5902|5890|5899|5887|5912.5|5900.5|5897.5|5885.5|282
1645436100000|2022-02-21 09:35:00|5897.5|5885.5|5893.4|5881.4|5899.4|5887.4|5888.4|5876.4|55
1645436400000|2022-02-21 09:40:00|5893.9|5881.9|5928.9|5916.9|5929.4|5917.4|5893.4|5881.4|280
1645436700000|2022-02-21 09:45:00|5929.9|5917.9|5931.3|5919.3|5937.3|5925.3|5928.4|5916.4|87
1645437000000|2022-02-21 09:50:00|5930.8|5918.8|5923.8|5911.8|5930.8|5918.8|5909.8|5897.8|135
1645437300000|2022-02-21 09:55:00|5924.3|5912.3|5907.8|5895.8|5924.3|5912.3|5902.3|5890.3|205
1645497000000|2022-02-22 02:30:00|5989.3|5977.3|6006.2|5994.2|6008.8|5996.8|5983.3|5971.3|444
1645497300000|2022-02-22 02:35:00|6004.7|5992.7|6004.2|5992.2|6008.2|5996.2|6003.7|5991.7|171
1645497600000|2022-02-22 02:40:00|6004.7|5992.7|6004.2|5992.2|6005.7|5993.7|6003.7|5991.7|105
1645497900000|2022-02-22 02:45:00|6003.7|5991.7|6006.7|5994.7|6009.7|5997.7|6003.7|5991.7|78
1645498200000|2022-02-22 02:50:00|6006.2|5994.2|6004.6|5992.6|6008.6|5996.6|6003.6|5991.6|299
1645498500000|2022-02-22 02:55:00|6004.1|5992.1|6021.6|6009.6|6024.6|6012.6|6003.6|5991.6|162
1645498800000|2022-02-22 03:00:00|6020.6|6008.6|6013.6|6001.6|6023.6|6011.6|6013.1|5999.1|29
1645499100000|2022-02-22 03:05:00|6013.1|6001.1|6010.6|5998.6|6015.6|6003.6|6007.6|5995.6|29
1645499400000|2022-02-22 03:10:00|6011.1|5999.1|5994|5982|6012.1|6000.1|5993.5|5981.5|60
1645499700000|2022-02-22 03:15:00|5994.5|5982.5|6000.5|5988.5|6001.5|5988.5|5954.2|5934.2|79
1645500000000|2022-02-22 03:20:00|6000|5988|6003.5|5991.5|6006.5|5994.5|5999.5|5987.5|105
1645500300000|2022-02-22 03:25:00|6003|5991|6000.9|5988.9|6009|5997|5999.9|5987.9|56
1645500600000|2022-02-22 03:30:00|6000.4|5988.4|5995.9|5983.9|6002.4|5990.4|5994.4|5982.4|0
1645500900000|2022-02-22 03:35:00|5995.4|5983.4|6006.4|5994.4|6006.9|5994.9|5995.4|5983.4|1
1645501200000|2022-02-22 03:40:00|6005.4|5993.4|6000.4|5988.4|6005.4|5993.4|5999.9|5987.9|44
1645501500000|2022-02-22 03:45:00|6000.9|5988.9|6003.9|5991.9|6004.4|5992.4|5999.9|5987.9|0
1645501800000|2022-02-22 03:50:00|6004.4|5992.4|6003.8|5991.8|6004.4|5992.4|5999.8|5987.8|10
1645502100000|2022-02-22 03:55:00|6004.3|5992.3|6000.3|5988.3|6004.3|5992.3|5999.8|5987.8|0
1645502400000|2022-02-22 04:00:00|6000.8|5988.8|6000.8|5988.8|6003.8|5991.8|5997.8|5985.8|20
1645502700000|2022-02-22 04:05:00|6001.3|5989.3|5994.7|5982.7|6002.3|5990.3|5990.7|5978.7|18
1645503000000|2022-02-22 04:10:00|5995.7|5983.7|5982.2|5970.2|5995.7|5983.7|5982.2|5970.2|32
1645503300000|2022-02-22 04:15:00|5982.7|5970.7|5985.2|5973.2|5985.2|5973.2|5982.2|5970.2|1
1645503600000|2022-02-22 04:20:00|5987.2|5975.2|5993.2|5981.2|5994.7|5982.7|5986.2|5974.2|29
1645503900000|2022-02-22 04:25:00|5993.7|5981.7|5992.6|5980.6|5995.1|5983.1|5988.6|5976.6|21
1645511400000|2022-02-22 06:30:00|6010|5998|6005.5|5993.5|6013.5|6001.5|6001.5|5988|93
1645511700000|2022-02-22 06:35:00|6005|5993|5995.5|5983.5|6005.5|5993.5|5994.5|5982.5|19
1645512000000|2022-02-22 06:40:00|5996|5984|5998.5|5986.5|6001.5|5989.5|5994|5974|25
1645512300000|2022-02-22 06:45:00|5998|5986|6005.9|5993.9|6008.5|5996.5|5997.5|5977.5|52
1645512600000|2022-02-22 06:50:00|6005.4|5993.4|6003.4|5991.4|6012.4|6000.4|6002.4|5990.4|71
1645512900000|2022-02-22 06:55:00|6004.4|5992.4|6004.4|5992.4|6007.4|5995.4|6002.4|5990.4|0
1645513200000|2022-02-22 07:00:00|6004.9|5992.9|5988.9|5976.9|6010.9|5998.9|5987.3|5975.3|25
1645513500000|2022-02-22 07:05:00|5988.4|5976.4|5969.3|5957.3|5990.3|5978.3|5968.3|5956.3|55
1645513800000|2022-02-22 07:10:00|5968.3|5956.3|5944.8|5932.8|5971.3|5959.3|5944.8|5932.8|164
1645514100000|2022-02-22 07:15:00|5945.3|5933.3|5961.3|5949.3|5961.3|5949.3|5944.8|5932.8|138
1645514400000|2022-02-22 07:20:00|5962.7|5950.7|5967.2|5955.2|5972.3|5960.3|5958.8|5946.8|80
1645514700000|2022-02-22 07:25:00|5968.7|5956.7|5977.7|5965.7|5982.7|5970.7|5967.7|5955.7|75
1645515000000|2022-02-22 07:30:00|5978.2|5966.2|5981.7|5969.7|5982.2|5970.2|5976.7|5964.7|54
1645515300000|2022-02-22 07:35:00|5983.7|5971.7|5988.2|5976.2|5993.2|5981.2|5983.7|5968.2|51
1645515600000|2022-02-22 07:40:00|5987.7|5975.7|5992.1|5980.1|5997.1|5985.1|5987.6|5975.6|27
1645515900000|2022-02-22 07:45:00|5991.6|5979.6|5993.1|5981.1|5996.6|5984.6|5987.6|5975.6|28
1645516200000|2022-02-22 07:50:00|5995.6|5983.6|6001.1|5989.1|6001.1|5989.1|5994.6|5982.6|95
1645516500000|2022-02-22 07:55:00|6000.5|5988.5|6005|5993|6006.5|5994.5|5996|5984|81
1645516800000|2022-02-22 08:00:00|6005.5|5993.5|6030.5|6018.5|6035|6023|6001|5989|339
1645517100000|2022-02-22 08:05:00|6031.5|6019.5|6022.5|6010.5|6034.5|6022.5|6015|6003|64
1645517400000|2022-02-22 08:10:00|6023.5|6011.5|6031.4|6019.4|6032.9|6020.9|6022|6010|52
1645517700000|2022-02-22 08:15:00|6031.9|6019.9|6022.4|6010.4|6033.4|6021.4|6020.4|6008.4|11
1645518000000|2022-02-22 08:20:00|6023.4|6011.4|6029.9|6017.9|6030.4|6018.4|6019.9|6007.9|15
1645518300000|2022-02-22 08:25:00|6029.4|6017.4|6030.9|6018.9|6042.4|6030.4|6027.9|6013.5|148
1645518600000|2022-02-22 08:30:00|6031.4|6019.4|6025.3|6013.3|6032.4|6020.4|6014.8|6002.8|52
1645518900000|2022-02-22 08:35:00|6024.8|6012.8|6044.3|6032.3|6044.3|6032.3|6024.8|6012.8|86
1645519200000|2022-02-22 08:40:00|6043.8|6031.8|6044.3|6032.3|6050.8|6038.8|6043.8|6031.8|104
1645519500000|2022-02-22 08:45:00|6044.8|6032.8|6047.2|6035.2|6047.3|6035.3|6043.7|6031.7|17
1645519800000|2022-02-22 08:50:00|6047.7|6035.7|6043.7|6031.7|6051.7|6039.7|6043.7|6031.7|27
1645520100000|2022-02-22 08:55:00|6045.2|6033.2|6045.6|6033.6|6054.6|6042.6|6043.6|6031.6|210
1645520400000|2022-02-22 09:00:00|6045.1|6033.1|6054|6042|6062.1|6050.1|6045.1|6033.1|265
1645520700000|2022-02-22 09:05:00|6053.5|6041.5|6060.5|6048.5|6062.5|6050.5|6053|6041|73
1645521000000|2022-02-22 09:10:00|6061|6049|6058.5|6046.5|6065|6053|6057|6045|22
1645521300000|2022-02-22 09:15:00|6058|6046|6065.9|6053.9|6070.9|6058.9|6054|6042|190
1645521600000|2022-02-22 09:20:00|6066.9|6054.9|6073.9|6061.9|6076.9|6064.9|6064.4|6052.4|142
1645521900000|2022-02-22 09:25:00|6073.4|6061.4|6073.8|6061.8|6076.3|6064.3|6073.3|6061.3|162
1645522200000|2022-02-22 09:30:00|6073.3|6061.3|6079.2|6067.2|6084.7|6072.7|6073.2|6061.2|102
1645522500000|2022-02-22 09:35:00|6081.2|6069.2|6084.7|6072.7|6084.7|6072.7|6075.7|6063.7|27
1645522800000|2022-02-22 09:40:00|6085.2|6073.2|6074.7|6062.7|6089.7|6077.7|6074.2|6062.2|177
1645523100000|2022-02-22 09:45:00|6083.2|6071.2|6094.1|6082.1|6094.2|6082.2|6083.2|6069.3|61
1645523400000|2022-02-22 09:50:00|6095.1|6083.1|6097.6|6085.6|6102.2|6090.2|6095.1|6083.1|196
1645523700000|2022-02-22 09:55:00|6096.6|6084.6|6097.6|6085.6|6109.1|6097.1|6094.1|6082.1|179
1645583400000|2022-02-23 02:30:00|6131.8|6119.8|6163.7|6151.7|6172.6|6158.6|6079.8|6059.8|273
1645583700000|2022-02-23 02:35:00|6163.1|6151.1|6161.6|6149.6|6168.7|6156.7|6160.6|6148.6|327
1645584000000|2022-02-23 02:40:00|6161.1|6149.1|6158.6|6146.6|6167.1|6155.1|6157.6|6145.6|100
1645584300000|2022-02-23 02:45:00|6159|6147|6183|6171|6184|6172|6157.5|6145.5|174
1645584600000|2022-02-23 02:50:00|6182.9|6170.9|6183|6171|6186.5|6174.5|6165|6153|52
1645584900000|2022-02-23 02:55:00|6182.5|6170.5|6173|6161|6183.5|6171.5|6173|6161|47
1645585200000|2022-02-23 03:00:00|6172|6160|6166.2|6154.2|6175.1|6163.1|6163|6151|276
1645585500000|2022-02-23 03:05:00|6166.1|6154.1|6186.1|6174.1|6188|6176|6165.2|6153.2|134
1645585800000|2022-02-23 03:10:00|6192.1|6180.1|6187.5|6175.5|6193|6181|6184.1|6172.1|68
1645586100000|2022-02-23 03:15:00|6188|6176|6187.4|6175.4|6194.4|6182.4|6187.4|6175.4|101
1645586400000|2022-02-23 03:20:00|6187.9|6175.9|6187.3|6175.3|6193.3|6181.3|6185.2|6173.2|221
1645586700000|2022-02-23 03:25:00|6188.3|6176.3|6187.8|6175.8|6191.3|6179.3|6185.8|6173.8|6
1645587000000|2022-02-23 03:30:00|6188.8|6176.8|6193.8|6181.8|6193.8|6181.8|6186.3|6174.3|47
1645587300000|2022-02-23 03:35:00|6192.8|6180.8|6201.3|6189.3|6201.4|6189.4|6192.8|6180.8|97
1645587600000|2022-02-23 03:40:00|6202.3|6190.3|6202.3|6190.3|6204.3|6192.3|6202.2|6190.2|36
1645587900000|2022-02-23 03:45:00|6202.2|6190.2|6207.7|6195.7|6209.2|6197.2|6202.2|6190.2|53
1645588200000|2022-02-23 03:50:00|6207.2|6195.2|6204.7|6192.7|6207.7|6195.7|6202.2|6190.2|77
1645588500000|2022-02-23 03:55:00|6203.2|6191.2|6205.1|6193.1|6206.1|6194.1|6202.1|6190.1|16
1645588800000|2022-02-23 04:00:00|6204.6|6192.6|6207.1|6195.1|6207.2|6195.2|6204.6|6192.6|16
1645589100000|2022-02-23 04:05:00|6210|6198|6215.1|6203.1|6215.1|6203.1|6210|6198|94
1645589400000|2022-02-23 04:10:00|6215.2|6203.2|6215.6|6203.6|6215.6|6203.6|6215.1|6203.1|65
1645589700000|2022-02-23 04:15:00|6216.1|6204.1|6218.6|6206.6|6219.6|6207.6|6216.1|6204.1|49
1645590000000|2022-02-23 04:20:00|6219.1|6207.1|6218.5|6206.5|6226|6214|6211.5|6199.5|68
1645590300000|2022-02-23 04:25:00|6219|6207|6218.9|6206.9|6224.4|6212.4|6215.1|6203.1|87
1645597800000|2022-02-23 06:30:00|6266.7|6250.7|6266.1|6254.1|6288.2|6276.2|6243.7|6231.7|210
1645598100000|2022-02-23 06:35:00|6266.6|6254.6|6261.1|6249.1|6274.1|6262.1|6261.1|6249.1|70
1645598400000|2022-02-23 06:40:00|6261.6|6249.6|6267.7|6255.7|6270.2|6258.2|6261.1|6249.1|40
1645598700000|2022-02-23 06:45:00|6269.7|6257.7|6267.1|6255.1|6272.7|6260.7|6263.2|6251.2|88
1645599000000|2022-02-23 06:50:00|6266.6|6254.6|6271.7|6259.7|6272.7|6260.7|6265.2|6253.2|153
1645599300000|2022-02-23 06:55:00|6270.7|6258.7|6258.1|6246.1|6272.7|6260.7|6258.1|6246.1|23
1645599600000|2022-02-23 07:00:00|6258.6|6246.6|6231.1|6219.1|6261.1|6249.1|6231.1|6219.1|151
1645599900000|2022-02-23 07:05:00|6231.6|6219.6|6223.6|6211.6|6237.1|6225.1|6210.6|6198.6|83
1645600200000|2022-02-23 07:10:00|6222.7|6210.7|6229.9|6217.9|6235|6223|6215.1|6203.1|35
1645600500000|2022-02-23 07:15:00|6230|6218|6230.6|6218.6|6234|6222|6230|6218|175
1645600800000|2022-02-23 07:20:00|6230.5|6218.5|6231.6|6219.6|6235.1|6223.1|6225.5|6213.5|158
1645601100000|2022-02-23 07:25:00|6231.5|6219.5|6242|6230|6249|6237|6230.6|6218.6|73
1645601400000|2022-02-23 07:30:00|6240.5|6228.5|6248.4|6236.4|6249.9|6237.9|6232|6220|82
1645601700000|2022-02-23 07:35:00|6248.9|6236.9|6241.2|6229.2|6251.9|6239.9|6241.2|6229.2|222
1645602000000|2022-02-23 07:40:00|6241.7|6229.7|6231.2|6219.2|6242.7|6230.7|6222.2|6210.2|23
1645602300000|2022-02-23 07:45:00|6230.7|6218.7|6230.2|6218.2|6236.2|6224.2|6222.7|6210.7|10
1645602600000|2022-02-23 07:50:00|6230.7|6218.7|6234.7|6222.7|6244.2|6232.2|6228.7|6216.7|58
1645602900000|2022-02-23 07:55:00|6234.2|6222.2|6244.2|6232.2|6244.2|6232.2|6228.2|6216.2|1
1645603200000|2022-02-23 08:00:00|6245.2|6233.2|6236.2|6224.2|6245.2|6233.2|6230.2|6218.2|6
1645603500000|2022-02-23 08:05:00|6235.2|6223.2|6235.1|6223.1|6236.7|6224.7|6231.7|6219.7|5
1645603800000|2022-02-23 08:10:00|6235.7|6223.7|6225.1|6213.1|6238.6|6226.6|6225.1|6213.1|25
1645604100000|2022-02-23 08:15:00|6225.6|6213.6|6237.1|6225.1|6237.1|6225.1|6224.1|6212.1|14
1645604400000|2022-02-23 08:20:00|6236.6|6224.6|6237.6|6225.6|6242.1|6230.1|6236|6224|75
1645604700000|2022-02-23 08:25:00|6237.1|6225.1|6241.4|6229.4|6241.4|6229.4|6236.6|6224.6|45
1645605000000|2022-02-23 08:30:00|6241.5|6229.5|6230.3|6218.3|6242|6230|6229.8|6217.8|114
1645605300000|2022-02-23 08:35:00|6229.8|6217.8|6237.8|6225.8|6237.8|6225.8|6229.8|6217.8|198
1645605600000|2022-02-23 08:40:00|6237.3|6225.3|6260.8|6248.8|6260.8|6248.8|6237.3|6225.3|112
1645605900000|2022-02-23 08:45:00|6259.7|6247.7|6249.7|6237.7|6259.8|6247.8|6248.7|6236.7|5
1645606200000|2022-02-23 08:50:00|6249.2|6237.2|6239.7|6227.7|6250.2|6238.2|6234.6|6222.6|58
1645606500000|2022-02-23 08:55:00|6240.2|6228.2|6245.6|6233.6|6248.7|6236.7|6237.9|6225.9|16
1645606800000|2022-02-23 09:00:00|6243.1|6231.1|6245|6233|6246.1|6234.1|6234.5|6222.5|64
1645607100000|2022-02-23 09:05:00|6245.5|6233.5|6243|6231|6245.5|6233.5|6237|6225|111
1645607400000|2022-02-23 09:10:00|6243.5|6231.5|6238.4|6226.4|6243.5|6231.5|6238.3|6226.3|276
1645607700000|2022-02-23 09:15:00|6239.8|6227.8|6238.7|6226.7|6242.4|6230.4|6238.2|6226.2|209
1645608000000|2022-02-23 09:20:00|6238.2|6226.2|6249.3|6237.3|6261.4|6249.4|6238.2|6226.2|123
1645608300000|2022-02-23 09:25:00|6248.8|6236.8|6250.2|6238.2|6251.2|6239.2|6248.2|6236.2|108
1645608600000|2022-02-23 09:30:00|6249.7|6237.7|6249.6|6237.6|6251.2|6239.2|6248|6236|200
1645608900000|2022-02-23 09:35:00|6248.6|6236.6|6241|6229|6248.6|6236.6|6230.6|6218.6|225
1645609200000|2022-02-23 09:40:00|6241.5|6229.5|6244.4|6232.4|6246.1|6234.1|6241|6229|49
1645609500000|2022-02-23 09:45:00|6243.9|6231.9|6251.5|6239.5|6258|6246|6239.5|6227.5|90
1645609800000|2022-02-23 09:50:00|6251|6239|6251|6239|6258.5|6246.5|6249.5|6237.5|14
1645610100000|2022-02-23 09:55:00|6249.5|6237.5|6244|6232|6257.5|6245.5|6244|6232|170
1645669800000|2022-02-24 02:30:00|6309.2|6297.2|6303.9|6291.9|6312.8|6300.3|6292.6|6280.6|79
1645670100000|2022-02-24 02:35:00|6304.2|6284.2|6319.5|6307.5|6321.4|6309.4|6300.4|6284.2|33
1645670400000|2022-02-24 02:40:00|6319.4|6307.4|6312.6|6300.6|6319.4|6307.4|6304.4|6292.4|59
1645670700000|2022-02-24 02:45:00|6312.2|6300.2|6319.5|6307.5|6330.6|6318.6|6310.6|6298.6|56
1645671000000|2022-02-24 02:50:00|6319|6307|6330.3|6318.3|6332.3|6320.3|6315.1|6303.1|181
1645671300000|2022-02-24 02:55:00|6330.8|6318.8|6322.8|6310.8|6330.8|6318.8|6313.9|6301.9|23
1645671600000|2022-02-24 03:00:00|6322.9|6310.9|6328.7|6316.7|6330.2|6318.2|6319.2|6307.2|11
1645671900000|2022-02-24 03:05:00|6327.8|6315.8|6344.6|6332.6|6346.2|6334.2|6323.3|6311.3|73
1645672200000|2022-02-24 03:10:00|6344.2|6332.2|6358.2|6346.2|6364.8|6352.8|6340.7|6322.7|187
1645672500000|2022-02-24 03:15:00|6359.7|6347.7|6399.5|6387.5|6399.5|6387.5|6349.7|6329.7|204
1645672800000|2022-02-24 03:20:00|6400|6388|6400.6|6388.6|6405.1|6393.1|6382.5|6370.5|21
1645673100000|2022-02-24 03:25:00|6400.1|6388.1|6425.3|6413.3|6430.3|6418.3|6395.6|6383.6|65
1645673400000|2022-02-24 03:30:00|6426.3|6414.3|6443.4|6431.4|6443.4|6431.4|6413.3|6401.3|48
1645673700000|2022-02-24 03:35:00|6443.5|6431.5|6436.5|6424.5|6443.5|6431.5|6428.9|6416.9|26
1645674000000|2022-02-24 03:40:00|6438.3|6426.3|6451.4|6439.4|6455.9|6443.9|6436.5|6424.5|81
1645674300000|2022-02-24 03:45:00|6451.9|6439.9|6507.8|6495.8|6507.8|6495.8|6450.9|6438.9|210
1645674600000|2022-02-24 03:50:00|6506.8|6494.8|6530.3|6518.3|6530.3|6518.3|6499.7|6487.7|97
1645674900000|2022-02-24 03:55:00|6529.3|6517.3|6601.6|6589.6|6620.6|6608.6|6526|6514|195
1645675200000|2022-02-24 04:00:00|6601.1|6589.1|6550.8|6538.8|6607.7|6595.7|6544.3|6532.3|129
1645675500000|2022-02-24 04:05:00|6550.3|6538.3|6521.3|6509.3|6554.8|6542.8|6492.3|6478.4|164
1645675800000|2022-02-24 04:10:00|6521.2|6509.2|6500.8|6488.8|6522.3|6509.8|6472.4|6460.4|204
1645676100000|2022-02-24 04:15:00|6501.8|6489.8|6502|6490|6509.6|6496|6474.9|6462.9|288
1645676400000|2022-02-24 04:20:00|6502.5|6490.5|6490.9|6478.9|6502.5|6490.5|6465.9|6453.9|66
1645676700000|2022-02-24 04:25:00|6492.4|6480.4|6516.8|6504.8|6522.4|6510.4|6485.2|6473.2|181
1645684200000|2022-02-24 06:30:00|6568.5|6552.5|6540.1|6528.1|6568.5|6553.6|6533.5|6520.3|152
1645684500000|2022-02-24 06:35:00|6540.6|6528.6|6583.9|6571.9|6583.9|6571.9|6540.6|6528.6|99
1645684800000|2022-02-24 06:40:00|6586.4|6574.4|6575.8|6563.8|6600.3|6586.8|6574.3|6562.3|126
1645685100000|2022-02-24 06:45:00|6576.3|6564.3|6579.8|6567.8|6587.3|6573.3|6565.3|6552.8|5
1645685400000|2022-02-24 06:50:00|6579.3|6567.3|6576.2|6564.2|6590.7|6578.2|6569.5|6556.7|7
1645685700000|2022-02-24 06:55:00|6575.7|6563.7|6589.1|6577.1|6590.6|6578.6|6572.6|6560.6|40
1645686000000|2022-02-24 07:00:00|6589|6577|6584.9|6572.9|6590.5|6578.5|6579.5|6567.5|104
1645686300000|2022-02-24 07:05:00|6585.9|6573.9|6594.8|6582.8|6596.4|6584.4|6585.4|6573.4|84
1645686600000|2022-02-24 07:10:00|6595.3|6583.3|6594.2|6582.2|6600.3|6588.3|6583|6571|96
1645686900000|2022-02-24 07:15:00|6593.7|6581.7|6600.2|6588.2|6602.2|6590.2|6585.2|6573.2|33
1645687200000|2022-02-24 07:20:00|6599.7|6587.7|6611.2|6599.2|6621.2|6609.2|6599.2|6587.2|30
1645687500000|2022-02-24 07:25:00|6611.6|6599.6|6630.6|6618.6|6634.6|6622.6|6611.2|6599.2|53
1645687800000|2022-02-24 07:30:00|6631.1|6619.1|6626.7|6614.7|6631.6|6619.6|6602.1|6590.1|29
1645688100000|2022-02-24 07:35:00|6627.6|6615.6|6621.9|6609.9|6628.2|6616.2|6609.1|6597.1|52
1645688400000|2022-02-24 07:40:00|6621.5|6609.5|6613|6601|6625.4|6613.4|6613|6601|27
1645688700000|2022-02-24 07:45:00|6613.5|6601.5|6627.4|6615.4|6630.4|6618.4|6610.5|6598.5|37
1645689000000|2022-02-24 07:50:00|6627.9|6615.9|6624.9|6612.9|6628.3|6616.3|6615.3|6603.3|4
1645689300000|2022-02-24 07:55:00|6625.3|6613.3|6620.3|6608.3|6625.8|6613.8|6616.3|6604.3|9
1645689600000|2022-02-24 08:00:00|6621.8|6609.8|6623.9|6611.9|6633.8|6621.8|6616.3|6604.3|16
1645689900000|2022-02-24 08:05:00|6623.8|6611.8|6633.7|6621.7|6634.7|6622.7|6623.8|6611.8|23
1645690200000|2022-02-24 08:10:00|6633.3|6621.3|6633.7|6621.7|6646.1|6634.1|6632.7|6620.7|76
1645690500000|2022-02-24 08:15:00|6633.2|6621.2|6647.1|6635.1|6647.1|6635.1|6631.7|6619.7|29
1645690800000|2022-02-24 08:20:00|6651.2|6639.2|6681.1|6669.1|6681.1|6669.1|6648.2|6636.2|68
1645691100000|2022-02-24 08:25:00|6682.6|6670.6|6694.5|6682.5|6694.5|6682.5|6672.1|6660.1|78
1645691400000|2022-02-24 08:30:00|6694.6|6682.6|6710.5|6698.5|6722|6710|6684.5|6672.5|52
1645691700000|2022-02-24 08:35:00|6710|6698|6669.9|6657.9|6710|6698|6654.1|6642.1|335
1645692000000|2022-02-24 08:40:00|6670.9|6658.9|6632.9|6620.9|6672.3|6660.3|6607.2|6594.1|270
1645692300000|2022-02-24 08:45:00|6632.4|6620.4|6654.2|6642.2|6666.3|6651.8|6620.4|6608.4|126
1645692600000|2022-02-24 08:50:00|6654.8|6642.8|6668.6|6656.6|6671.7|6659.7|6653.2|6641.2|36
1645692900000|2022-02-24 08:55:00|6668.1|6656.1|6659.6|6647.6|6675.1|6663.1|6651|6639|8
1645693200000|2022-02-24 09:00:00|6660.2|6648.2|6655.5|6643.5|6660.6|6648.6|6649.6|6637.6|29
1645693500000|2022-02-24 09:05:00|6657.5|6645.5|6665.1|6653.1|6666.5|6654.5|6651.5|6639.5|166
1645693800000|2022-02-24 09:10:00|6666.1|6654.1|6699.9|6687.9|6704.2|6691.9|6663.6|6651.6|32
1645694100000|2022-02-24 09:15:00|6700.4|6688.4|6705.6|6693.6|6706.5|6694.5|6700.3|6688.3|122
1645694400000|2022-02-24 09:20:00|6706.1|6694.1|6699.2|6687.2|6706.2|6694.2|6683.6|6671.6|19
1645694700000|2022-02-24 09:25:00|6699.7|6687.7|6710.3|6698.3|6716.8|6704.8|6699.7|6682.4|142
1645695000000|2022-02-24 09:30:00|6708.4|6696.4|6708|6696|6716.9|6704.9|6702.5|6690.5|25
1645695300000|2022-02-24 09:35:00|6708.9|6696.9|6724.1|6712.1|6729.2|6717.2|6708.9|6696.9|67
1645695600000|2022-02-24 09:40:00|6725.6|6713.6|6730.5|6718.5|6731.6|6719.6|6725.6|6713.6|176
1645695900000|2022-02-24 09:45:00|6730.6|6718.6|6738|6726|6744.5|6732.5|6727.1|6715.1|129
1645696200000|2022-02-24 09:50:00|6739.1|6727.1|6752|6740|6754.4|6742.4|6737.5|6725.5|112
1645696500000|2022-02-24 09:55:00|6755.8|6739.8|6768.1|6752.1|6768.4|6756.4|6752.4|6739.8|191
1645756200000|2022-02-25 02:30:00|6608.1|6596.1|6590.9|6578.9|6624.9|6612.9|6582.5|6570.3|178
1645756500000|2022-02-25 02:35:00|6588.4|6576.4|6506.9|6494.9|6592.4|6580|6506.5|6494.5|100
1645756800000|2022-02-25 02:40:00|6506.5|6494.5|6449.8|6437.8|6510.4|6497.9|6433.7|6421.5|184
1645757100000|2022-02-25 02:45:00|6454|6438|6455.2|6443.2|6473.2|6459.9|6443|6431|241
1645757400000|2022-02-25 02:50:00|6455.1|6443.1|6428.5|6416.5|6456.9|6444.5|6424.9|6412.9|239
1645757700000|2022-02-25 02:55:00|6431.7|6419.7|6412.6|6400.6|6443.6|6431.6|6406.5|6386.5|129
1645758000000|2022-02-25 03:00:00|6412.1|6400.1|6424.5|6412.5|6437.2|6425.2|6403.5|6391.5|177
1645758300000|2022-02-25 03:05:00|6425|6413|6425.2|6413.2|6435.4|6422.9|6423|6411|43
1645758600000|2022-02-25 03:10:00|6426.8|6414.8|6440.6|6428.6|6441.7|6429.7|6426.8|6414.8|90
1645758900000|2022-02-25 03:15:00|6441.1|6429.1|6458.2|6446.2|6459.9|6447.9|6439.3|6427.3|134
1645759200000|2022-02-25 03:20:00|6458.7|6446.7|6486|6474|6486.4|6474.4|6447.6|6435.6|134
1645759500000|2022-02-25 03:25:00|6486.4|6474.4|6492.4|6480.4|6497.2|6485.2|6480.3|6468.3|254
1645759800000|2022-02-25 03:30:00|6492.3|6480.3|6493.5|6481.5|6494.9|6482.9|6462.2|6446.2|121
1645760100000|2022-02-25 03:35:00|6493|6481|6485|6473|6493|6481|6477.5|6464.4|17
1645760400000|2022-02-25 03:40:00|6484.8|6472.8|6476.4|6464.4|6484.8|6472.8|6473|6461|113
1645760700000|2022-02-25 03:45:00|6476.5|6464.5|6483.8|6471.8|6486.2|6474.2|6476.5|6464.5|304
1645761000000|2022-02-25 03:50:00|6482.9|6470.9|6461.6|6449.6|6483.3|6471.3|6455.5|6443.5|366
1645761300000|2022-02-25 03:55:00|6462|6450|6475.7|6463.7|6478.8|6466.8|6462|6450|113
1645761600000|2022-02-25 04:00:00|6474.8|6462.8|6484.4|6472.4|6491.9|6479.9|6474.8|6462.8|165
1645761900000|2022-02-25 04:05:00|6485.9|6473.9|6483.4|6471.4|6487.4|6475.4|6479.5|6467.5|53
1645762200000|2022-02-25 04:10:00|6483|6471|6482|6470|6484|6472|6477.1|6465.1|78
1645762500000|2022-02-25 04:15:00|6481.5|6469.5|6473.4|6461.4|6481.5|6469.5|6451.9|6439.9|107
1645762800000|2022-02-25 04:20:00|6472.9|6460.9|6468.3|6456.3|6477.3|6465.3|6464.4|6452.4|53
1645763100000|2022-02-25 04:25:00|6469.2|6457.2|6466.3|6454.3|6473.8|6461.8|6465.3|6453.3|66
1645770600000|2022-02-25 06:30:00|6473.3|6461.3|6438.3|6426.3|6473.3|6461.3|6436.4|6424.4|58
1645770900000|2022-02-25 06:35:00|6438.4|6426.4|6422.4|6410.4|6445.4|6433.4|6400.9|6380.9|146
1645771200000|2022-02-25 06:40:00|6425.1|6413.1|6424.5|6412.5|6428.8|6416.8|6415.2|6403.2|96
1645771500000|2022-02-25 06:45:00|6425|6413|6444.7|6432.7|6446.7|6434.7|6413.6|6401.6|80
1645771800000|2022-02-25 06:50:00|6444.2|6432.2|6482.8|6470.8|6485.1|6473.1|6443.7|6431.7|59
1645772100000|2022-02-25 06:55:00|6481.8|6469.8|6478.7|6466.7|6488.7|6476.7|6466.6|6454.6|56
1645772400000|2022-02-25 07:00:00|6478.2|6466.2|6463.6|6451.6|6483.1|6471.1|6463.1|6451.1|74
1645772700000|2022-02-25 07:05:00|6463.7|6451.7|6474.1|6462.1|6477.9|6465.9|6448.8|6436.8|26
1645773000000|2022-02-25 07:10:00|6474.6|6462.6|6468.1|6456.1|6474.6|6462.6|6460.6|6444.6|88
1645773300000|2022-02-25 07:15:00|6468.6|6456.6|6458.1|6446.1|6473.9|6461.9|6452.5|6440.5|96
1645773600000|2022-02-25 07:20:00|6458|6446|6466.8|6454.8|6470.7|6458.7|6456.9|6444.9|153
1645773900000|2022-02-25 07:25:00|6466.3|6454.3|6465.1|6453.1|6472.3|6460.3|6457.7|6445.7|32
1645774200000|2022-02-25 07:30:00|6465.6|6453.6|6464.5|6452.5|6472.1|6460.1|6460|6448|61
1645774500000|2022-02-25 07:35:00|6464.6|6452.6|6472.4|6460.4|6473.5|6461.5|6462.9|6450.9|89
1645774800000|2022-02-25 07:40:00|6475.5|6463.5|6476.9|6464.9|6479.5|6467.5|6471|6459|88
1645775100000|2022-02-25 07:45:00|6477.4|6465.4|6470.9|6458.9|6477.7|6465.7|6470.9|6458.9|74
1645775400000|2022-02-25 07:50:00|6471|6459|6474.9|6462.9|6476.4|6464.4|6469.9|6457.9|76
1645775700000|2022-02-25 07:55:00|6475.4|6463.4|6455.8|6443.8|6475.4|6463.4|6447.3|6435.3|23
1645776000000|2022-02-25 08:00:00|6456.3|6444.3|6459.8|6447.8|6461.3|6449.3|6450.3|6438.3|5
1645776300000|2022-02-25 08:05:00|6460.8|6448.8|6442.3|6430.3|6461.3|6449.3|6441.2|6429.2|36
1645776600000|2022-02-25 08:10:00|6443.4|6431.4|6437.2|6425.2|6444.7|6432.7|6434.1|6422.1|38
1645776900000|2022-02-25 08:15:00|6437.6|6425.6|6426.5|6414.5|6437.7|6425.7|6423.3|6411.3|114
1645777200000|2022-02-25 08:20:00|6425.5|6413.5|6426.4|6414.4|6427|6415|6421.9|6409.9|7
1645777500000|2022-02-25 08:25:00|6426.5|6414.5|6410.7|6398.7|6426.5|6414.5|6408.6|6396.6|281
1645777800000|2022-02-25 08:30:00|6410.6|6398.6|6379.9|6367.9|6411.1|6399.1|6349.1|6337.1|302
1645778100000|2022-02-25 08:35:00|6379.5|6367.5|6367.8|6355.8|6379.5|6367.5|6355.3|6343.3|82
1645778400000|2022-02-25 08:40:00|6368.3|6356.3|6287|6275|6369.8|6357.8|6287|6275|311
1645778700000|2022-02-25 08:45:00|6286.9|6274.9|6242.2|6222.2|6291.9|6279.9|5747.2|5727.2|359
1645779000000|2022-02-25 08:50:00|6241.7|6221.7|6317|6297|6349.4|6329.4|6222.6|6202.6|137
1645779300000|2022-02-25 08:55:00|6314|6294|6323.2|6307.2|6351.6|6339.6|6266.7|6246.7|51
1645779600000|2022-02-25 09:00:00|6321.7|6309.7|6303.4|6291.4|6333.3|6317.5|6272.9|6260.9|50
1645779900000|2022-02-25 09:05:00|6302.9|6290.9|6314.8|6302.8|6321.6|6309.6|6301.8|6289.8|43
1645780200000|2022-02-25 09:10:00|6318.8|6305.3|6352.7|6340.7|6353.7|6341.7|6317.3|6303.7|24
1645780500000|2022-02-25 09:15:00|6352.2|6340.2|6332.4|6320.4|6355.2|6341.2|6331.9|6319.9|134
1645780800000|2022-02-25 09:20:00|6332.5|6320.5|6291.3|6279.3|6332.5|6320.5|6290.3|6278.3|95
1645781100000|2022-02-25 09:25:00|6291.2|6279.2|6289.7|6277.7|6307.8|6295.8|6289.2|6277.2|83
1645781400000|2022-02-25 09:30:00|6290.2|6278.2|6303.8|6287.8|6320.2|6307.6|6290.2|6278.2|60
1645781700000|2022-02-25 09:35:00|6304.3|6288.3|6311.6|6299.6|6315|6301.6|6292.6|6279.2|16
1645782000000|2022-02-25 09:40:00|6312.9|6300.9|6319.9|6307.9|6320.4|6308.4|6304|6292|6
1645782300000|2022-02-25 09:45:00|6320.8|6308.8|6310.2|6298.2|6341.9|6328.9|6306.7|6290.9|18
1645782600000|2022-02-25 09:50:00|6310.6|6298.6|6300.4|6288.4|6317.1|6305.1|6288.8|6276.1|97
1645782900000|2022-02-25 09:55:00|6301.9|6285.9|6287.8|6275.8|6301.9|6288.2|6264.9|6252.9|185
1646015400000|2022-02-28 02:30:00|6440.3|6428.3|6468.5|6456.5|6536.8|6516.8|6429.2|6417.2|212
1646015700000|2022-02-28 02:35:00|6469|6457|6469.5|6457.5|6494.5|6482.5|6465.1|6453.1|40
1646016000000|2022-02-28 02:40:00|6469.3|6457.3|6433.3|6421.3|6478.1|6466.1|6425.9|6412.1|72
1646016300000|2022-02-28 02:45:00|6433.1|6421.1|6392.2|6380.2|6442.5|6430.5|6379.3|6367.3|145
1646016600000|2022-02-28 02:50:00|6393.6|6381.6|6390.6|6378.6|6408.8|6396.8|6385.5|6371.6|46
1646016900000|2022-02-28 02:55:00|6384.9|6372.9|6386.2|6374.2|6400.4|6388.4|6369.5|6357.4|15
1646017200000|2022-02-28 03:00:00|6386.7|6374.7|6444.8|6432.8|6448.6|6436.6|6367.5|6355.5|104
1646017500000|2022-02-28 03:05:00|6443.2|6431.2|6445.3|6433.3|6448.6|6436.6|6431.1|6419.1|30
1646017800000|2022-02-28 03:10:00|6445.2|6433.2|6429.5|6417.5|6458|6446|6423.2|6411.2|58
1646018100000|2022-02-28 03:15:00|6429.7|6417.7|6435.7|6423.7|6443.9|6431.9|6429.7|6417.7|6
1646018400000|2022-02-28 03:20:00|6436.5|6424.5|6437|6425|6440.1|6428.1|6432.7|6420.7|20
1646018700000|2022-02-28 03:25:00|6436.6|6424.6|6434.3|6422.3|6437.9|6425.9|6416.3|6404|3
1646019000000|2022-02-28 03:30:00|6434.8|6422.8|6427|6415|6439.1|6427.1|6426.5|6414.5|32
1646019300000|2022-02-28 03:35:00|6427.4|6415.4|6435.9|6423.9|6438.2|6426.2|6427.4|6415.4|5
1646019600000|2022-02-28 03:40:00|6436.4|6424.4|6431.7|6419.7|6439.2|6427.2|6429|6417|30
1646019900000|2022-02-28 03:45:00|6432.1|6420.1|6430.7|6418.7|6432.2|6420.2|6428.2|6416.2|53
1646020200000|2022-02-28 03:50:00|6430.6|6418.6|6430.9|6418.9|6431.7|6419.7|6429.9|6417.9|0
1646020500000|2022-02-28 03:55:00|6431|6419|6429.3|6417.3|6431.1|6419.1|6428.2|6416.2|1
1646020800000|2022-02-28 04:00:00|6428.9|6416.9|6430.8|6418.8|6432.1|6420.1|6428.2|6416.2|2
1646021100000|2022-02-28 04:05:00|6430.5|6418.5|6432.5|6420.5|6432.5|6420.5|6430.2|6418.2|13
1646021400000|2022-02-28 04:10:00|6432|6420|6433.9|6421.9|6438.5|6426.5|6431.9|6419.9|24
1646021700000|2022-02-28 04:15:00|6435.9|6423.9|6430.9|6418.9|6442.2|6430.2|6430.9|6418.9|54
1646022000000|2022-02-28 04:20:00|6430.8|6418.8|6448.5|6436.5|6450|6438|6430.4|6418.4|229
1646022300000|2022-02-28 04:25:00|6448.4|6436.4|6449.9|6437.9|6450.2|6438.2|6447.4|6435.4|89
1646029800000|2022-02-28 06:30:00|6457|6445|6486.2|6474.2|6492.6|6480.6|6454.5|6442.5|55
1646030100000|2022-02-28 06:35:00|6486|6474|6486.6|6474.6|6487.3|6475.3|6472.4|6456.4|11
1646030400000|2022-02-28 06:40:00|6486.8|6474.8|6524.6|6512.6|6528.4|6513.7|6486.8|6474.8|90
1646030700000|2022-02-28 06:45:00|6524.8|6512.8|6531.3|6515.3|6535.2|6523.2|6518.7|6505.8|85
1646031000000|2022-02-28 06:50:00|6534.5|6514.5|6551|6539|6558.9|6544.7|6531.5|6514.5|101
1646031300000|2022-02-28 06:55:00|6550.9|6538.9|6553.6|6537.6|6555.9|6543.9|6544.6|6531.4|196
1646031600000|2022-02-28 07:00:00|6553.2|6537.2|6582.2|6570.2|6593.9|6580.4|6541.9|6529.9|170
1646031900000|2022-02-28 07:05:00|6582.1|6570.1|6591.4|6579.4|6600.6|6587.6|6580.6|6568.6|137
1646032200000|2022-02-28 07:10:00|6591.5|6579.5|6625.6|6613.6|6631.4|6619.4|6591.5|6579.2|140
1646032500000|2022-02-28 07:15:00|6625.7|6613.7|6652.9|6636.9|6653|6637|6621.2|6609.2|137
1646032800000|2022-02-28 07:20:00|6653|6637|6624.4|6612.4|6658.2|6638.4|6622.1|6608.1|129
1646033100000|2022-02-28 07:25:00|6623.2|6611.2|6615.7|6603.7|6631.3|6619.3|6614.2|6596.5|209
1646033400000|2022-02-28 07:30:00|6617.4|6605.4|6665.7|6649.7|6667.4|6652.9|6609.3|6594.9|123
1646033700000|2022-02-28 07:35:00|6665.8|6653.8|6641.1|6629.1|6675.2|6663.2|6634.6|6617.6|45
1646034000000|2022-02-28 07:40:00|6643.5|6627.5|6656.3|6640.3|6661.6|6647.6|6632.6|6620.1|38
1646034300000|2022-02-28 07:45:00|6654.7|6642.7|6631|6615|6657.6|6645.6|6625.8|6613.8|19
1646034600000|2022-02-28 07:50:00|6631.3|6615.3|6633.5|6617.5|6637.4|6625.4|6625.3|6613.3|27
1646034900000|2022-02-28 07:55:00|6633.7|6617.7|6634.5|6622.5|6647.5|6633.5|6625.9|6613.7|32
1646035200000|2022-02-28 08:00:00|6635.3|6623.3|6617.5|6605.5|6650.3|6635.8|6616.5|6604.2|62
1646035500000|2022-02-28 08:05:00|6617.6|6605.6|6638.5|6626.5|6649.8|6635.8|6616.7|6604.7|16
1646035800000|2022-02-28 08:10:00|6638.1|6626.1|6632|6616|6645.3|6633.3|6624.7|6612.7|31
1646036100000|2022-02-28 08:15:00|6631.6|6615.6|6639.3|6627.3|6640.8|6627.3|6624.3|6612.3|107
1646036400000|2022-02-28 08:20:00|6638.3|6626.3|6637.6|6625.6|6642.6|6630.6|6625.5|6613.5|8
1646036700000|2022-02-28 08:25:00|6637.4|6621.4|6640.3|6628.3|6643.8|6629.8|6634.2|6618.6|28
1646037000000|2022-02-28 08:30:00|6640.7|6628.7|6656.2|6644.2|6658.9|6645.7|6632.6|6618.8|7
1646037300000|2022-02-28 08:35:00|6655.2|6643.2|6653.5|6641.5|6666.2|6654.2|6640|6622|82
1646037600000|2022-02-28 08:40:00|6653.1|6641.1|6635.1|6623.1|6657.3|6645.1|6635.1|6623.1|37
1646037900000|2022-02-28 08:45:00|6635.5|6623.5|6626.2|6614.2|6635.9|6623.9|6621.6|6609.6|14
1646038200000|2022-02-28 08:50:00|6625.8|6613.8|6627.5|6615.5|6630.3|6618.3|6621.1|6609.1|22
1646038500000|2022-02-28 08:55:00|6629.8|6617.8|6605.3|6593.3|6630.9|6618.3|6596.5|6584.5|164
1646038800000|2022-02-28 09:00:00|6605.4|6593.4|6621.4|6609.4|6625.6|6612.1|6602.5|6588.4|3
1646039100000|2022-02-28 09:05:00|6621.5|6609.5|6620.2|6608.2|6626.5|6612.9|6617.7|6605.7|63
1646039400000|2022-02-28 09:10:00|6619.8|6607.8|6626|6614|6626.1|6614.1|6619|6607|28
1646039700000|2022-02-28 09:15:00|6626.5|6614.5|6647.7|6635.7|6649.8|6637.8|6623.4|6611.4|97
1646040000000|2022-02-28 09:20:00|6648.1|6636.1|6670.5|6654.5|6683.7|6668.1|6647.2|6635.2|39
1646040300000|2022-02-28 09:25:00|6668.1|6656.1|6682.6|6670.6|6682.9|6670.9|6667|6655|37
1646040600000|2022-02-28 09:30:00|6682.4|6670.4|6678.3|6666.3|6683.2|6671.2|6668.7|6656.6|15
1646040900000|2022-02-28 09:35:00|6678.9|6666.9|6678.5|6666.5|6679.9|6667.9|6673.1|6660.5|4
1646041200000|2022-02-28 09:40:00|6678.6|6666.6|6678.5|6666.5|6679.3|6667.3|6672.1|6660.1|9
1646041500000|2022-02-28 09:45:00|6678.4|6666.4|6682.5|6670.5|6682.5|6670.5|6673.4|6661.4|57
1646041800000|2022-02-28 09:50:00|6681.7|6669.7|6685.8|6673.8|6693.7|6681.7|6681.7|6669.7|68
1646042100000|2022-02-28 09:55:00|6685|6673|6677.7|6665.7|6689.6|6677.6|6676.8|6664.8|128
1646101800000|2022-03-01 02:30:00|6837|6817|6840|6824|6845.3|6828.5|6819.9|6804.8|86
1646102100000|2022-03-01 02:35:00|6839.8|6823.8|6869.2|6857.2|6871.1|6859.1|6829|6816.7|93
1646102400000|2022-03-01 02:40:00|6868.8|6856.8|6919.5|6903.5|6922.3|6907.1|6866.7|6854.7|77
1646102700000|2022-03-01 02:45:00|6919.9|6903.9|6935.8|6919.8|6950.8|6938.8|6907.9|6895.9|53
1646103000000|2022-03-01 02:50:00|6935.6|6919.6|6973.1|6957.1|6979.7|6967.7|6913.1|6901|107
1646103300000|2022-03-01 02:55:00|6973|6957|6959.7|6947.7|6974.6|6957.4|6943.9|6928.1|53
1646103600000|2022-03-01 03:00:00|6959.6|6947.6|6952.1|6936.1|6966.7|6951.6|6936.7|6924.7|142
1646103900000|2022-03-01 03:05:00|6951.6|6935.6|6969|6957|6974.7|6962.7|6951.6|6935.2|34
1646104200000|2022-03-01 03:10:00|6968.8|6956.8|6971|6955|6977.2|6965.2|6965|6952.3|31
1646104500000|2022-03-01 03:15:00|6968.6|6956.6|6976.4|6964.4|6976.5|6964.5|6962.9|6950.9|47
1646104800000|2022-03-01 03:20:00|6976.5|6964.5|6973|6961|6978.6|6966.6|6961.4|6949|155
1646105100000|2022-03-01 03:25:00|6973.5|6961.5|6957.6|6945.6|6973.6|6961.6|6956.4|6944.4|8
1646105400000|2022-03-01 03:30:00|6957.7|6945.7|6941.9|6925.9|6959.9|6947.9|6934.7|6922.7|49
1646105700000|2022-03-01 03:35:00|6941.8|6925.8|6933.6|6917.6|6941.8|6925.8|6921|6907|70
1646106000000|2022-03-01 03:40:00|6932|6920|6937.5|6925.5|6940|6927.5|6931.2|6917.6|34
1646106300000|2022-03-01 03:45:00|6937.1|6925.1|6937.9|6925.9|6941.8|6929.8|6931.7|6919.7|87
1646106600000|2022-03-01 03:50:00|6939.5|6923.5|6931.3|6919.3|6939.5|6926.1|6930.7|6918.7|91
1646106900000|2022-03-01 03:55:00|6931.9|6919.9|6932.9|6920.9|6940.8|6928.8|6931.3|6919.3|50
1646107200000|2022-03-01 04:00:00|6933.4|6921.4|6949.8|6937.8|6949.8|6937.8|6930.8|6918.8|44
1646107500000|2022-03-01 04:05:00|6949.9|6937.9|6954.1|6942.1|6958.3|6945.1|6948.2|6933.5|46
1646107800000|2022-03-01 04:10:00|6953.7|6941.7|6982.2|6966.2|6993.3|6981.3|6953.7|6941.7|70
1646108100000|2022-03-01 04:15:00|6982|6966|6980.4|6968.4|6984.3|6972.3|6974.8|6961.5|21
1646108400000|2022-03-01 04:20:00|6980.9|6968.9|6976.5|6964.5|6983.9|6971.9|6974.2|6962.2|34
1646108700000|2022-03-01 04:25:00|6976|6964|6975|6955|6979.1|6966.4|6971.2|6951.2|145
1646116200000|2022-03-01 06:30:00|7093.9|7073.9|7090.5|7078.5|7096.8|7084.8|7075.4|7057.4|56
1646116500000|2022-03-01 06:35:00|7091.6|7079.6|7128.6|7116.6|7150.9|7138.2|7091.6|7079.1|116
1646116800000|2022-03-01 06:40:00|7128.5|7116.5|7144.7|7128.7|7152.7|7137.8|7126.2|7114.2|28
1646117100000|2022-03-01 06:45:00|7145.1|7129.1|7134|7122|7146|7133.7|7133.7|7121.7|118
1646117400000|2022-03-01 06:50:00|7133.9|7121.9|7150.9|7134.9|7150.9|7135.1|7133.7|7121.7|54
1646117700000|2022-03-01 06:55:00|7151.5|7135.5|7143.8|7131.8|7152.4|7138.8|7143.6|7131.6|19
1646118000000|2022-03-01 07:00:00|7143.9|7131.9|7133.4|7121.4|7143.9|7131.9|7131.5|7119.5|67
1646118300000|2022-03-01 07:05:00|7133|7121|7138.8|7122.8|7153.1|7141.1|7131.9|7119.9|63
1646118600000|2022-03-01 07:10:00|7135.7|7123.7|7141.5|7129.5|7145.4|7132|7131.4|7119.4|49
1646118900000|2022-03-01 07:15:00|7141|7129|7130|7118|7142.1|7129.5|7130|7118|135
1646119200000|2022-03-01 07:20:00|7129.9|7117.9|7122.6|7106.6|7130|7118|7116.9|7104.9|451
1646119500000|2022-03-01 07:25:00|7123.4|7107.4|7119.9|7107.9|7128.6|7116.6|7118.3|7106.3|57
1646119800000|2022-03-01 07:30:00|7120.8|7108.8|7118.2|7106.2|7126|7114|7116.3|7104.3|479
1646120100000|2022-03-01 07:35:00|7118.3|7106.3|7123.8|7111.8|7127.4|7115.3|7117.3|7105.3|35
1646120400000|2022-03-01 07:40:00|7124.1|7112.1|7125|7113|7126.8|7113|7119.1|7107.1|41
1646120700000|2022-03-01 07:45:00|7125.1|7113.1|7122.5|7106.5|7135.8|7120.7|7117.5|7105.5|201
1646121000000|2022-03-01 07:50:00|7120.9|7108.9|7119.3|7107.3|7123.5|7110.6|7115.9|7103.9|85
1646121300000|2022-03-01 07:55:00|7120.4|7108.4|7123.5|7111.5|7125.9|7113.9|7120.4|7108.4|42
1646121600000|2022-03-01 08:00:00|7123.7|7111.7|7149.7|7137.7|7155.1|7143.1|7123.7|7111.7|114
1646121900000|2022-03-01 08:05:00|7149.2|7137.2|7164.7|7152.7|7165.2|7153.2|7149.2|7137.2|55
1646122200000|2022-03-01 08:10:00|7165|7153|7167|7155|7169.8|7157.8|7164.8|7152.8|147
1646122500000|2022-03-01 08:15:00|7167.3|7155.3|7178.4|7166.4|7181.6|7169.6|7166.5|7154.5|8
1646122800000|2022-03-01 08:20:00|7178.3|7166.3|7194.7|7182.7|7194.7|7182.7|7177.2|7165.2|29
1646123100000|2022-03-01 08:25:00|7195.2|7183.2|7200.3|7188.3|7204.9|7192.9|7194.9|7182.9|119
1646123400000|2022-03-01 08:30:00|7200.6|7188.6|7204.3|7192.3|7204.3|7192.3|7195.1|7183.1|37
1646123700000|2022-03-01 08:35:00|7204.2|7192.2|7211.5|7195.5|7211.6|7197.6|7202.6|7190.6|50
1646124000000|2022-03-01 08:40:00|7211.6|7195.6|7193.2|7177.2|7215.3|7199.3|7180.2|7162.7|3
1646124300000|2022-03-01 08:45:00|7193.4|7177.4|7208.7|7196.7|7214.2|7201.2|7177.1|7157.1|34
1646124600000|2022-03-01 08:50:00|7208.5|7196.5|7204.3|7192.3|7219.5|7204.1|7203.3|7190.8|6
1646124900000|2022-03-01 08:55:00|7204.7|7192.7|7195.8|7179.8|7210.5|7193.5|7181.9|7169.3|21
1646125200000|2022-03-01 09:00:00|7194.8|7178.8|7235.8|7223.8|7238.9|7226.6|7189.6|7177.6|12
1646125500000|2022-03-01 09:05:00|7236.2|7224.2|7231.2|7219.2|7237.8|7225.8|7219.4|7203.8|3
1646125800000|2022-03-01 09:10:00|7231|7215|7236.4|7224.4|7237.1|7225.1|7225.3|7212.3|11
1646126100000|2022-03-01 09:15:00|7235.9|7223.9|7229.5|7213.5|7236.5|7224.4|7224.5|7206.4|1
1646126400000|2022-03-01 09:20:00|7230.5|7214.5|7222.9|7210.9|7236.7|7224.7|7220.4|7207.2|2
1646126700000|2022-03-01 09:25:00|7222.4|7210.4|7228.2|7216.2|7235.9|7223.9|7221.4|7208.9|6
1646127000000|2022-03-01 09:30:00|7227.9|7215.9|7229.2|7217.2|7234.2|7221|7225.2|7210.2|8
1646127300000|2022-03-01 09:35:00|7229.9|7217.9|7234.6|7222.6|7235.3|7222.6|7228.3|7216.3|21
1646127600000|2022-03-01 09:40:00|7234.7|7222.7|7264.8|7252.8|7271.1|7255.9|7234.7|7222.7|121
1646127900000|2022-03-01 09:45:00|7264.5|7252.5|7278.2|7266.2|7279.7|7267.7|7256.2|7242.2|107
1646128200000|2022-03-01 09:50:00|7278|7266|7280.8|7268.8|7289.5|7277.5|7275|7263|145
1646128500000|2022-03-01 09:55:00|7280.5|7268.5|7284.1|7268.1|7292.3|7280.3|7279.4|7267.4|108
1646188200000|2022-03-02 02:30:00|7706.7|7686.7|7698.5|7678.5|7707|7687.1|7676.3|7661.2|85
1646188500000|2022-03-02 02:35:00|7695.6|7675.6|7712.9|7692.9|7713.1|7696.1|7692.8|7672.8|41
1646188800000|2022-03-02 02:40:00|7711.6|7695.6|7707.9|7695.9|7719.3|7705.3|7701.2|7689.2|181
1646189100000|2022-03-02 02:45:00|7707.5|7695.5|7724.6|7712.6|7725|7713|7704|7692|163
1646189400000|2022-03-02 02:50:00|7725.1|7713.1|7703.9|7683.9|7728.9|7716.9|7695.1|7682.4|212
1646189700000|2022-03-02 02:55:00|7701.2|7685.2|7739|7719|7776.1|7756.1|7683.1|7668.9|219
1646190000000|2022-03-02 03:00:00|7736.6|7720.6|7731.7|7715.7|7748.4|7736.4|7689.3|7672.1|134
1646190300000|2022-03-02 03:05:00|7711.5|7691.5|7735|7723|7741.6|7728.6|7711|7691|69
1646190600000|2022-03-02 03:10:00|7734.8|7722.8|7686.9|7666.9|7739.9|7727.9|7683.3|7666.4|136
1646190900000|2022-03-02 03:15:00|7686.5|7666.5|7656.4|7640.4|7687.3|7667.3|7637.9|7625.9|497
1646191200000|2022-03-02 03:20:00|7655.9|7639.9|7644.8|7624.8|7657.1|7644.7|7637|7618.5|29
1646191500000|2022-03-02 03:25:00|7645.5|7625.5|7668.1|7656.1|7668.8|7656.8|7645.5|7625.5|88
1646191800000|2022-03-02 03:30:00|7668|7656|7640.8|7628.8|7669|7657|7628.6|7608.6|154
1646192100000|2022-03-02 03:35:00|7641.1|7629.1|7628.8|7608.8|7644.3|7629.3|7621.2|7607|74
1646192400000|2022-03-02 03:40:00|7629.2|7609.2|7590.6|7578.6|7631.3|7619.3|7590.3|7578.2|197
1646192700000|2022-03-02 03:45:00|7587.6|7575.6|7580.9|7568.9|7616.6|7602.7|7580|7568|79
1646193000000|2022-03-02 03:50:00|7580.4|7568.4|7481.4|7469.4|7585.8|7571.1|7481.4|7467.3|71
1646193300000|2022-03-02 03:55:00|7480.1|7464.1|7270.8|7258.8|7480.5|7464.5|7243|7227|230
1646193600000|2022-03-02 04:00:00|7270.9|7258.9|7292.6|7272.6|7311.4|7297.9|7268.4|7252.4|95
1646193900000|2022-03-02 04:05:00|7292.5|7272.5|7157.4|7137.4|7292.5|7272.5|7117.7|7105.7|24
1646194200000|2022-03-02 04:10:00|7157|7137|7092.6|7072.6|7160.4|7140.4|7088.2|7072.2|168
1646194500000|2022-03-02 04:15:00|7068.6|7056.6|6959.6|6939.6|7085.3|7065.3|6949.7|6935.8|56
1646194800000|2022-03-02 04:20:00|6948.8|6936.8|6918.6|6898.6|6948.9|6936.8|6809.4|6789.4|21
1646195100000|2022-03-02 04:25:00|6919|6899|7146.3|7126.3|7164.3|7144.3|6918.5|6898.5|107
1646202600000|2022-03-02 06:30:00|7228.9|7208.9|7213.1|7193.1|7238.3|7218.3|7160|7140|164
1646202900000|2022-03-02 06:35:00|7213.4|7193.4|7303|7283|7309|7289|7213.4|7193.4|89
1646203200000|2022-03-02 06:40:00|7302.3|7282.3|7407.6|7391.6|7407.6|7391.6|7299.4|7279.4|21
1646203500000|2022-03-02 06:45:00|7407.8|7391.8|7415.3|7395.3|7458.9|7438.9|7395.1|7375.1|39
1646203800000|2022-03-02 06:50:00|7416.5|7396.5|7376.4|7356.4|7429.3|7409.3|7373.6|7353.6|83
1646204100000|2022-03-02 06:55:00|7376.8|7356.8|7293.8|7273.8|7404.4|7384.4|7291|7272.5|11
1646204400000|2022-03-02 07:00:00|7293.9|7273.9|7273.4|7253.4|7300.5|7283.2|7231.5|7211.5|79
1646204700000|2022-03-02 07:05:00|7272.8|7252.8|7261.5|7241.5|7286.2|7266.2|7257.7|7237.7|3
1646205000000|2022-03-02 07:10:00|7258|7238|7308.9|7288.9|7327.7|7307.7|7258|7238|48
1646205300000|2022-03-02 07:15:00|7309.4|7289.4|7277|7257|7361|7341|7266.3|7246.3|2
1646205600000|2022-03-02 07:20:00|7277.4|7257.4|7216.6|7196.6|7287|7267|7169.7|7156.3|169
1646205900000|2022-03-02 07:25:00|7216.5|7196.5|7204.4|7184.4|7227|7207|7196.6|7176.6|0
1646206200000|2022-03-02 07:30:00|7202.6|7182.6|7200.6|7184.6|7213.1|7193.1|7181.4|7161.4|4
1646206500000|2022-03-02 07:35:00|7197.5|7177.5|7195.1|7175.1|7222.4|7202.4|7190.3|7174.3|19
1646206800000|2022-03-02 07:40:00|7194.3|7174.3|7187.8|7171.8|7204.2|7184.2|7184.6|7170.9|42
1646207100000|2022-03-02 07:45:00|7188.1|7172.1|7192.2|7176.2|7198.4|7184.4|7184.3|7170.3|60
1646207400000|2022-03-02 07:50:00|7192.6|7176.6|7186.1|7174.1|7194.3|7181.5|7186.1|7173.3|26
1646207700000|2022-03-02 07:55:00|7186|7174|7188.6|7176.6|7192.9|7178.9|7185.6|7173.5|7
1646208000000|2022-03-02 08:00:00|7189|7177|7189.6|7173.6|7195.9|7182.4|7185.9|7173.6|19
1646208300000|2022-03-02 08:05:00|7190.5|7174.5|7181.9|7165.9|7190.5|7174.5|7176.7|7162.7|72
1646208600000|2022-03-02 08:10:00|7182|7166|7141.5|7121.5|7182|7166.5|7141.3|7121.3|32
1646208900000|2022-03-02 08:15:00|7139.7|7119.7|7138.1|7126.1|7139.7|7126.2|7116.9|7096.9|12
1646209200000|2022-03-02 08:20:00|7137.7|7125.7|7111.7|7095.7|7139.2|7127.2|7111.3|7094.6|29
1646209500000|2022-03-02 08:25:00|7111.8|7095.8|7107.7|7087.7|7125.2|7109.2|7095.9|7075.9|15
1646209800000|2022-03-02 08:30:00|7106.3|7086.3|7047.4|7031.4|7106.7|7086.7|7046.8|7028.3|46
1646210100000|2022-03-02 08:35:00|7047.3|7031.3|7029.8|7013.8|7049.3|7031.3|7014.3|6997.3|20
1646210400000|2022-03-02 08:40:00|7029.6|7013.6|7059.3|7043.3|7060.2|7047.2|7009.5|6997.5|46
1646210700000|2022-03-02 08:45:00|7058.8|7046.8|7104.1|7084.1|7170.7|7150.7|7057.4|7037.4|29
1646211000000|2022-03-02 08:50:00|7104.8|7084.8|7081.2|7061.2|7131.6|7111.6|7077|7060.6|1
1646211300000|2022-03-02 08:55:00|7081.8|7061.8|7130.7|7110.7|7134.2|7114.2|7081.7|7061.7|2
1646211600000|2022-03-02 09:00:00|7130.4|7110.4|7112.2|7092.2|7130.4|7110.4|7112.2|7092.2|0
1646211900000|2022-03-02 09:05:00|7108.6|7088.6|7110.2|7090.2|7111.6|7091.6|7106.9|7086.9|0
1646212200000|2022-03-02 09:10:00|7109.1|7089.1|7095.6|7075.6|7109.1|7089.1|7093.6|7073.6|0
1646212500000|2022-03-02 09:15:00|7098.3|7078.3|7102.8|7082.8|7109.9|7089.9|7096.4|7076.4|2
1646212800000|2022-03-02 09:20:00|7103.5|7083.5|7124.3|7108.3|7130.5|7110.7|7101.7|7081.7|40
1646213100000|2022-03-02 09:25:00|7125.1|7109.1|7116.5|7104.5|7130.5|7117.6|7115.6|7103.6|63
1646213400000|2022-03-02 09:30:00|7116.2|7104.2|7093.8|7073.8|7138.5|7118.5|7086.7|7073.2|27
1646213700000|2022-03-02 09:35:00|7083.2|7071.2|7067.5|7055.5|7083.6|7071.6|7050.5|7038.5|40
1646214000000|2022-03-02 09:40:00|7065.7|7053.7|7050.9|7030.9|7067.4|7055.4|7050.9|7030.9|10
1646214300000|2022-03-02 09:45:00|7048.7|7028.7|7055.9|7039.9|7056.8|7040.1|7048.2|7028.7|2
1646214600000|2022-03-02 09:50:00|7054.6|7042.6|7051.8|7035.8|7058.2|7044.7|7048.1|7034.1|55
1646214900000|2022-03-02 09:55:00|7051.5|7035.5|7056.7|7044.7|7067.1|7055.1|7046.9|7034.4|121
1646274600000|2022-03-03 02:30:00|7332.8|7312.8|7360.2|7344.2|7386.8|7366.8|7329.8|7309.8|52
1646274900000|2022-03-03 02:35:00|7360.7|7344.7|7333.2|7321.2|7361.6|7347|7326.7|7309.4|60
1646275200000|2022-03-03 02:40:00|7333.8|7321.8|7348.9|7336.9|7351.7|7338.5|7327.1|7309.9|116
1646275500000|2022-03-03 02:45:00|7350.3|7338.3|7323.6|7303.6|7354.5|7341.4|7322.6|7302.6|17
1646275800000|2022-03-03 02:50:00|7325|7305|7333.8|7317.8|7335.3|7323.3|7309|7289|39
1646276100000|2022-03-03 02:55:00|7332.4|7320.4|7311.3|7295.3|7336.8|7324|7283|7265.7|15
1646276400000|2022-03-03 03:00:00|7311.1|7295.1|7289.8|7269.8|7312.7|7300.7|7254.5|7237|1
1646276700000|2022-03-03 03:05:00|7289.4|7269.4|7317|7297|7317|7301.3|7289.1|7269.1|27
1646277000000|2022-03-03 03:10:00|7316.6|7296.6|7317|7301|7318.1|7305.9|7284.3|7264.3|5
1646277300000|2022-03-03 03:15:00|7316.4|7300.4|7316.4|7304.4|7318.5|7306.5|7308.2|7288.2|7
1646277600000|2022-03-03 03:20:00|7316.3|7304.3|7319.5|7307.5|7327.7|7313.1|7315.2|7300|16
1646277900000|2022-03-03 03:25:00|7321.3|7309.3|7310.2|7290.2|7327|7310.3|7304.8|7288.7|11
1646278200000|2022-03-03 03:30:00|7310|7290|7286.3|7274.3|7312.4|7292.4|7286.2|7272.3|5
1646278500000|2022-03-03 03:35:00|7295.6|7275.6|7296.9|7276.9|7299.2|7280.9|7288.8|7272.6|3
1646278800000|2022-03-03 03:40:00|7295.5|7275.5|7252.3|7240.3|7296.4|7277.9|7251.3|7237.3|7
1646279100000|2022-03-03 03:45:00|7253|7237|7275.3|7255.3|7283.5|7263.5|7251|7237|8
1646279400000|2022-03-03 03:50:00|7275.2|7255.2|7265.8|7249.8|7276.7|7256.7|7246.1|7226.1|15
1646279700000|2022-03-03 03:55:00|7266|7250|7264.9|7248.9|7270.6|7254.8|7254.3|7242.3|17
1646280000000|2022-03-03 04:00:00|7264.4|7248.4|7281.7|7261.7|7287.4|7267.7|7261.8|7247.1|14
1646280300000|2022-03-03 04:05:00|7282.3|7262.3|7244.4|7224.4|7282.8|7262.8|7170.7|7150.7|38
1646280600000|2022-03-03 04:10:00|7245.8|7225.8|7250.7|7238.7|7259.6|7242.1|7238.6|7218.6|17
1646280900000|2022-03-03 04:15:00|7247.9|7235.9|7252.3|7232.3|7255.4|7239.4|7245.3|7231.9|104
1646281200000|2022-03-03 04:20:00|7252.4|7232.4|7251.4|7231.4|7263.4|7243.9|7243.2|7231.2|66
1646281500000|2022-03-03 04:25:00|7251.2|7231.2|7277.6|7257.6|7278.1|7258.1|7248.4|7230.8|13
1646289000000|2022-03-03 06:30:00|7311.5|7291.5|7294.7|7278.7|7315.2|7295.2|7294.7|7275|1
1646289300000|2022-03-03 06:35:00|7297.7|7277.7|7272.4|7260.4|7297.7|7279.7|7272.4|7253.5|2
1646289600000|2022-03-03 06:40:00|7272.3|7260.3|7289.9|7269.9|7296.7|7276.7|7272.3|7254.9|4
1646289900000|2022-03-03 06:45:00|7290.7|7270.7|7306.7|7286.7|7337.8|7317.8|7290.1|7270.1|23
1646290200000|2022-03-03 06:50:00|7306.9|7286.9|7296.4|7284.4|7308.9|7288.9|7292.3|7279.6|47
1646290500000|2022-03-03 06:55:00|7296.1|7284.1|7287.1|7275.1|7304.3|7286.3|7283.2|7270.1|41
1646290800000|2022-03-03 07:00:00|7285.6|7273.6|7205.5|7189.5|7290.1|7275.3|7199|7185.9|87
1646291100000|2022-03-03 07:05:00|7201|7189|7213|7193|7214.6|7194.6|7196.7|7184.7|31
1646291400000|2022-03-03 07:10:00|7212.4|7192.4|7268.8|7248.8|7292.1|7272.1|7210.1|7190.1|5
1646291700000|2022-03-03 07:15:00|7269.3|7249.3|7248|7232|7269.7|7249.7|7242.3|7222.3|6
1646292000000|2022-03-03 07:20:00|7249.2|7233.2|7231.7|7219.7|7249.6|7233.6|7221.8|7201.8|41
1646292300000|2022-03-03 07:25:00|7222.4|7202.4|7207.5|7187.5|7243.4|7226.1|7194.1|7180.1|26
1646292600000|2022-03-03 07:30:00|7207|7187|7204.6|7184.6|7216.5|7196.5|7192.2|7178|8
1646292900000|2022-03-03 07:35:00|7205.1|7185.1|7207.4|7187.4|7221.7|7203|7204.4|7184.4|12
1646293200000|2022-03-03 07:40:00|7209|7197|7210.6|7190.6|7224.7|7204.7|7201.5|7185.5|2
1646293500000|2022-03-03 07:45:00|7207.7|7191.7|7212|7192|7215.5|7201.3|7195.6|7181.5|23
1646293800000|2022-03-03 07:50:00|7212.4|7192.4|7214.4|7198.4|7217.4|7198.4|7209.1|7189.1|0
1646294100000|2022-03-03 07:55:00|7214|7198|7207.2|7187.2|7218.3|7199.4|7195|7181|35
1646294400000|2022-03-03 08:00:00|7206.5|7186.5|7204.5|7184.5|7208.5|7188.5|7194.9|7182.9|2
1646294700000|2022-03-03 08:05:00|7201|7185|7195.7|7179.7|7204.1|7188.9|7194|7177.9|24
1646295000000|2022-03-03 08:10:00|7195.3|7179.3|7189.8|7177.8|7197.3|7182.3|7188.6|7176.6|33
1646295300000|2022-03-03 08:15:00|7190.2|7178.2|7198.1|7182.1|7200.4|7182.7|7189.5|7177.5|12
1646295600000|2022-03-03 08:20:00|7198.5|7182.5|7199.6|7187.6|7203.3|7187.6|7191.7|7179|31
1646295900000|2022-03-03 08:25:00|7200.3|7188.3|7193.9|7181.9|7201.2|7188.7|7190.6|7178.6|34
1646296200000|2022-03-03 08:30:00|7191.1|7179.1|7191.6|7179.6|7195.7|7179.9|7189.1|7177.1|10
1646296500000|2022-03-03 08:35:00|7191.5|7179.5|7193.5|7181.5|7200.5|7182.1|7189|7177|11
1646296800000|2022-03-03 08:40:00|7193|7181|7194.8|7182.8|7199.3|7184.4|7189.8|7177.2|26
1646297100000|2022-03-03 08:45:00|7195.3|7183.3|7185.9|7173.9|7201.2|7188.7|7185.9|7173.9|39
1646297400000|2022-03-03 08:50:00|7185.7|7173.7|7124|7104|7186.9|7174.9|7123.4|7103.4|34
1646297700000|2022-03-03 08:55:00|7123.4|7103.4|7106.9|7086.9|7137.5|7117.5|7098.2|7078.2|6
1646298000000|2022-03-03 09:00:00|7106.2|7086.2|7099.8|7079.8|7106.2|7089.4|7089.2|7072.1|77
1646298300000|2022-03-03 09:05:00|7099.7|7079.7|7126.5|7106.5|7130.2|7117.6|7099.2|7079.2|27
1646298600000|2022-03-03 09:10:00|7126.4|7106.4|7118|7098|7126.4|7110.2|7105|7085|23
1646298900000|2022-03-03 09:15:00|7116.9|7096.9|7065|7045|7120|7100|7064|7044|35
1646299200000|2022-03-03 09:20:00|7064.5|7044.5|7010|6990|7067.6|7047.6|6995.5|6981.1|35
1646299500000|2022-03-03 09:25:00|7010.4|6990.4|7025.4|7013.4|7041.7|7021.8|7010.4|6990.4|34
1646299800000|2022-03-03 09:30:00|7025.9|7013.9|7060.1|7040.1|7070.9|7054.9|7019.7|7005.2|63
1646300100000|2022-03-03 09:35:00|7062.6|7042.6|7077.8|7057.8|7078.7|7058.7|7043.4|7023.4|2
1646300400000|2022-03-03 09:40:00|7078.2|7058.2|7104.9|7084.9|7115.1|7095.1|7068.9|7056|34
1646300700000|2022-03-03 09:45:00|7105.8|7085.8|7130.8|7110.8|7132.4|7112.4|7105.8|7085.8|32
1646301000000|2022-03-03 09:50:00|7130.5|7110.5|7158.6|7146.6|7158.6|7146.6|7127.6|7109.7|24
1646301300000|2022-03-03 09:55:00|7156.6|7136.6|7127.5|7107.5|7186.4|7174.4|7120.6|7106.4|43
1646361000000|2022-03-04 02:30:00|6988.7|6968.7|6886.2|6866.2|6993.9|6973.9|6853|6833|41
1646361300000|2022-03-04 02:35:00|6884.2|6864.2|6834|6814|6887.2|6867.2|6819.8|6799.8|21
1646361600000|2022-03-04 02:40:00|6833|6813|6842.9|6830.9|6870.2|6856.2|6833|6813|97
1646361900000|2022-03-04 02:45:00|6841.9|6829.9|6765.9|6745.9|6846.5|6829.9|6748.9|6728.9|117
1646362200000|2022-03-04 02:50:00|6757.9|6737.9|6728.8|6712.8|6785.4|6767.9|6728|6708|13
1646362500000|2022-03-04 02:55:00|6730.3|6710.3|6718.1|6702.1|6731|6711.5|6683.3|6669.8|23
1646362800000|2022-03-04 03:00:00|6715.1|6695.1|6721.4|6705.4|6754.8|6737.3|6698.2|6681|24
1646363100000|2022-03-04 03:05:00|6721.2|6705.2|6698.1|6686.1|6733.1|6713.1|6689.4|6670.7|17
1646363400000|2022-03-04 03:10:00|6697|6685|6698.9|6682.9|6700.1|6688.1|6690.8|6677.4|16
1646363700000|2022-03-04 03:15:00|6698.8|6682.8|6712.6|6696.6|6713.3|6701|6698.1|6682.8|51
1646364000000|2022-03-04 03:20:00|6712.8|6696.8|6690.3|6670.3|6715.6|6703.6|6686.8|6666.8|32
1646364300000|2022-03-04 03:25:00|6690.5|6670.5|6629.9|6609.9|6690.5|6670.5|6619.4|6605.4|45
1646364600000|2022-03-04 03:30:00|6630.3|6610.3|6529.8|6517.8|6630.3|6610.3|6465.4|6445.4|94
1646364900000|2022-03-04 03:35:00|6528.1|6508.1|6471.4|6451.4|6529.3|6509.3|6460.4|6440.4|25
1646365200000|2022-03-04 03:40:00|6470.6|6450.6|6551.9|6531.9|6574.4|6554.4|6463|6443|2
1646365500000|2022-03-04 03:45:00|6550.4|6530.4|6567.2|6547.2|6588.9|6568.9|6550.2|6530.2|6
1646365800000|2022-03-04 03:50:00|6565.2|6545.2|6498.3|6478.3|6569.7|6552.4|6490.8|6478.3|15
1646366100000|2022-03-04 03:55:00|6498.5|6478.5|6508.5|6488.5|6525.7|6505.7|6493.6|6473.6|1
1646366400000|2022-03-04 04:00:00|6508.8|6488.8|6505.6|6485.6|6509.4|6489.4|6480.6|6460.6|10
1646366700000|2022-03-04 04:05:00|6505.9|6485.9|6503|6483|6506.1|6486.1|6496.3|6480.3|2
1646367000000|2022-03-04 04:10:00|6503.2|6483.2|6489.2|6469.2|6503.2|6484.5|6478|6460.2|7
1646367300000|2022-03-04 04:15:00|6489.4|6469.4|6511.7|6491.7|6521.6|6501.6|6489.4|6469.4|3
1646367600000|2022-03-04 04:20:00|6511.2|6491.2|6505.4|6485.4|6516.1|6496.1|6496.1|6482.9|10
1646367900000|2022-03-04 04:25:00|6505.7|6485.7|6539.7|6519.7|6562.8|6542.8|6500.6|6484.6|8
1646375400000|2022-03-04 06:30:00|6479.9|6459.9|6443|6431|6488.1|6472.1|6442.5|6429.7|69
1646375700000|2022-03-04 06:35:00|6443.2|6431.2|6416.5|6396.5|6443.2|6431.2|6410.6|6390.6|8
1646376000000|2022-03-04 06:40:00|6416.4|6396.4|6465.6|6445.6|6466.2|6446.2|6416.3|6396.3|36
1646376300000|2022-03-04 06:45:00|6464.6|6444.6|6503.9|6483.9|6542.8|6522.8|6464.2|6444.2|7
1646376600000|2022-03-04 06:50:00|6505.1|6485.1|6626.9|6610.9|6632.9|6617.7|6503.7|6483.7|24
1646376900000|2022-03-04 06:55:00|6626.4|6610.4|6602.9|6586.9|6641.4|6628.4|6597|6583.2|135
1646377200000|2022-03-04 07:00:00|6603|6587|6608.3|6588.3|6609.1|6589.1|6593.5|6581.5|35
1646377500000|2022-03-04 07:05:00|6608|6588|6661.4|6645.4|6662.4|6650.1|6608|6588|19
1646377800000|2022-03-04 07:10:00|6662.4|6642.4|6662.7|6642.7|6674.2|6662.2|6655.6|6640.6|60
1646378100000|2022-03-04 07:15:00|6663|6643|6658.2|6646.2|6665.2|6653.2|6649.7|6637.7|55
1646378400000|2022-03-04 07:20:00|6657.8|6645.8|6618.8|6606.8|6657.8|6645.8|6616|6604|42
1646378700000|2022-03-04 07:25:00|6619.6|6607.6|6590.8|6570.8|6635.1|6615.1|6590.8|6570.8|6
1646379000000|2022-03-04 07:30:00|6590.6|6570.6|6621|6601|6621.4|6601.4|6565.6|6549.6|15
1646379300000|2022-03-04 07:35:00|6621.5|6601.5|6621|6609|6656.7|6636.7|6615.5|6600.5|10
1646379600000|2022-03-04 07:40:00|6621.3|6605.3|6659|6639|6659|6639|6620|6600|5
1646379900000|2022-03-04 07:45:00|6660.3|6640.3|6642.8|6622.8|6662.1|6642.1|6631.9|6611.9|5
1646380200000|2022-03-04 07:50:00|6642.4|6622.4|6573.4|6557.4|6645.6|6625.6|6572.4|6555.9|33
1646380500000|2022-03-04 07:55:00|6568.7|6548.7|6574.9|6554.9|6587.9|6567.9|6539.4|6520.2|19
1646380800000|2022-03-04 08:00:00|6576.9|6556.9|6549.5|6529.5|6594|6574|6540.7|6520.7|14
1646381100000|2022-03-04 08:05:00|6549.1|6529.1|6566.3|6546.3|6571.3|6556.4|6525.3|6505.3|0
1646381400000|2022-03-04 08:10:00|6565.9|6545.9|6529.7|6509.7|6566.6|6546.6|6526.4|6506.4|0
1646381700000|2022-03-04 08:15:00|6531.2|6511.2|6594.2|6574.2|6621.7|6609.7|6528.9|6508.9|43
1646382000000|2022-03-04 08:20:00|6594.8|6574.8|6592.6|6572.6|6600.7|6580.7|6587.8|6567.8|0
1646382300000|2022-03-04 08:25:00|6593.1|6573.1|6593.4|6573.4|6596.1|6576.1|6590.4|6570.4|0
1646382600000|2022-03-04 08:30:00|6593.1|6573.1|6579.4|6559.4|6593.1|6573.1|6577|6557|0
1646382900000|2022-03-04 08:35:00|6578.5|6558.5|6585.8|6565.8|6586.5|6566.5|6572|6552|1
1646383200000|2022-03-04 08:40:00|6585.3|6565.3|6575|6563|6585.3|6565.5|6569.8|6552.3|4
1646383500000|2022-03-04 08:45:00|6575.1|6563.1|6575.6|6555.6|6578.3|6563.8|6571.6|6551.6|4
1646383800000|2022-03-04 08:50:00|6576.1|6556.1|6564.1|6552.1|6576.6|6556.6|6561.2|6543.6|1
1646384100000|2022-03-04 08:55:00|6571.4|6551.4|6566.3|6546.3|6571.4|6551.4|6558.5|6546.3|6
1646384400000|2022-03-04 09:00:00|6567|6547|6568.5|6548.5|6571.3|6552|6557.8|6537.8|0
1646384700000|2022-03-04 09:05:00|6568.8|6548.8|6570.4|6550.4|6572|6559.7|6565.3|6545.7|8
1646385000000|2022-03-04 09:10:00|6570.3|6550.3|6533.6|6517.6|6570.3|6550.3|6533.6|6515.9|29
1646385300000|2022-03-04 09:15:00|6533.3|6517.3|6531.9|6515.9|6538.8|6525.9|6525.5|6512.6|51
1646385600000|2022-03-04 09:20:00|6530.8|6518.8|6529.2|6517.2|6536.3|6524.3|6528.9|6513.8|32
1646385900000|2022-03-04 09:25:00|6528.7|6516.7|6537.5|6521.5|6538.2|6523.2|6528.7|6516.7|11
1646386200000|2022-03-04 09:30:00|6537.9|6521.9|6525.3|6513.3|6538.9|6525.7|6524.3|6504.3|4
1646386500000|2022-03-04 09:35:00|6524.2|6512.2|6507|6491|6525.5|6512.2|6501.7|6486.6|11
1646386800000|2022-03-04 09:40:00|6508.7|6488.7|6498.8|6478.8|6508.7|6490|6496.1|6478.8|1
1646387100000|2022-03-04 09:45:00|6499.1|6479.1|6481.6|6461.6|6503.6|6483.6|6478.2|6460.4|1
1646387400000|2022-03-04 09:50:00|6483.6|6463.6|6496|6484|6502.4|6488.4|6468.4|6452.4|18
1646387700000|2022-03-04 09:55:00|6495.9|6483.9|6488.9|6476.9|6497|6484.9|6488.4|6470.9|49
1646620200000|2022-03-07 02:30:00|6743.2|6731.2|6706.5|6690.5|6778.4|6759.5|6680.2|6660.2|65
1646620500000|2022-03-07 02:35:00|6709.3|6697.3|6662.8|6650.8|6713.8|6701.8|6654.1|6634.1|21
1646620800000|2022-03-07 02:40:00|6662|6650|6705.5|6685.5|6713.1|6693.1|6659.1|6641.3|36
1646621100000|2022-03-07 02:45:00|6707.8|6687.8|6682.5|6662.5|6710.3|6690.3|6674.2|6657.3|8
1646621400000|2022-03-07 02:50:00|6682|6662|6703.7|6683.7|6707.3|6687.3|6681.7|6661.7|9
1646621700000|2022-03-07 02:55:00|6703.1|6683.1|6714.8|6694.8|6716.3|6704.1|6702.6|6682.6|19
1646622000000|2022-03-07 03:00:00|6715.2|6695.2|6707|6691|6715.3|6699.3|6697.8|6677.8|11
1646622300000|2022-03-07 03:05:00|6707.6|6691.6|6691.6|6671.6|6707.6|6692|6688.2|6668.2|10
1646622600000|2022-03-07 03:10:00|6692.7|6672.7|6698.1|6678.1|6711.5|6695.1|6692.7|6672.7|1
1646622900000|2022-03-07 03:15:00|6697.5|6677.5|6680.5|6660.5|6698.6|6678.6|6674.1|6654.1|8
1646623200000|2022-03-07 03:20:00|6681|6661|6685.5|6665.5|6689.3|6673|6679|6660.5|11
1646623500000|2022-03-07 03:25:00|6685|6665|6670.4|6650.4|6686.4|6674.4|6662.9|6642.9|5
1646623800000|2022-03-07 03:30:00|6671.4|6651.4|6651.5|6631.5|6681.7|6661.7|6590|6575.7|3
1646624100000|2022-03-07 03:35:00|6650.9|6630.9|6629.1|6609.1|6658.6|6638.6|6619.4|6599.4|0
1646624400000|2022-03-07 03:40:00|6628.5|6608.5|6628|6608|6631|6611|6604.4|6584.4|5
1646624700000|2022-03-07 03:45:00|6627.5|6607.5|6627|6607|6633.1|6613.1|6609|6597|3
1646625000000|2022-03-07 03:50:00|6626.3|6606.3|6620|6600|6627.5|6607.5|6612.4|6592.4|0
1646625300000|2022-03-07 03:55:00|6620.2|6600.2|6656.9|6636.9|6661.1|6644.4|6620.2|6600.2|4
1646625600000|2022-03-07 04:00:00|6657.4|6637.4|6667.6|6647.6|6667.6|6653.1|6643.7|6627.7|8
1646625900000|2022-03-07 04:05:00|6666.1|6646.1|6689.4|6669.4|6691.9|6678.9|6663.3|6643.3|14
1646626200000|2022-03-07 04:10:00|6689|6673|6668.7|6648.7|6691.3|6675.7|6668.7|6648.7|4
1646626500000|2022-03-07 04:15:00|6667.4|6647.4|6668.7|6652.7|6671.2|6655.4|6655.6|6635.6|4
1646626800000|2022-03-07 04:20:00|6671.2|6651.2|6662.9|6650.9|6671.2|6653.4|6642.4|6624.7|5
1646627100000|2022-03-07 04:25:00|6663.1|6647.1|6659.1|6643.1|6674.5|6654.5|6651.3|6637.3|4
1646634600000|2022-03-07 06:30:00|6593|6573|6637.9|6617.9|6638.4|6618.4|6566.9|6546.9|31
1646634900000|2022-03-07 06:35:00|6637.4|6617.4|6628|6608|6656.5|6636.5|6616.5|6604|24
1646635200000|2022-03-07 06:40:00|6628.2|6608.2|6621.3|6601.3|6632.1|6612.1|6612.6|6596.7|8
1646635500000|2022-03-07 06:45:00|6620.8|6600.8|6642.8|6630.8|6643|6631|6620.8|6600.8|24
1646635800000|2022-03-07 06:50:00|6643.1|6631.1|6726|6706|6726|6707.8|6642.8|6624.1|103
1646636100000|2022-03-07 06:55:00|6725.4|6705.4|6724.6|6704.6|6778.4|6763.2|6719.8|6703.8|122
1646636400000|2022-03-07 07:00:00|6724.9|6704.9|6738.2|6726.2|6752.7|6737.2|6697.8|6677.8|44
1646636700000|2022-03-07 07:05:00|6738.4|6726.4|6758.1|6738.1|6761.2|6747.2|6699|6679|7
1646637000000|2022-03-07 07:10:00|6756.4|6736.4|6740.5|6720.5|6761|6747|6733.4|6716|1
1646637300000|2022-03-07 07:15:00|6741.6|6721.6|6756.2|6740.2|6758.6|6740.9|6733.8|6720.5|12
1646637600000|2022-03-07 07:20:00|6756|6740|6755.3|6735.3|6759.2|6743.4|6737.7|6725.7|4
1646637900000|2022-03-07 07:25:00|6752.7|6736.7|6750.2|6734.2|6757.5|6745.5|6739.2|6727|22
1646638200000|2022-03-07 07:30:00|6750.4|6734.4|6757.4|6737.4|6761.1|6748.9|6750.4|6733.6|15
1646638500000|2022-03-07 07:35:00|6756.8|6740.8|6751.5|6731.5|6758.9|6746.1|6744.1|6726.6|5
1646638800000|2022-03-07 07:40:00|6752|6732|6774|6762|6774|6762|6739.3|6725.3|22
1646639100000|2022-03-07 07:45:00|6773.7|6761.7|6769.7|6749.7|6781.8|6768.9|6759.5|6745.8|4
1646639400000|2022-03-07 07:50:00|6769.5|6749.5|6771.1|6755.1|6772.7|6760.7|6766.1|6746.1|3
1646639700000|2022-03-07 07:55:00|6770.9|6754.9|6771|6759|6772.8|6759.3|6766.4|6753.5|11
1646640000000|2022-03-07 08:00:00|6771.2|6759.2|6772.5|6760.5|6772.8|6760.8|6768.2|6753.9|5
1646640300000|2022-03-07 08:05:00|6772.8|6760.8|6829.1|6817.1|6831.9|6819.6|6772.8|6759.2|72
1646640600000|2022-03-07 08:10:00|6829.6|6817.6|6831|6819|6833.1|6821.1|6813.6|6793.7|15
1646640900000|2022-03-07 08:15:00|6831.2|6819.2|6836.2|6816.2|6850.6|6836.2|6829|6814.2|29
1646641200000|2022-03-07 08:20:00|6837.4|6817.4|6838.3|6822.3|6844.4|6830.4|6833.6|6816.3|0
1646641500000|2022-03-07 08:25:00|6836.6|6824.6|6843.2|6827.2|6844.1|6830.7|6835.1|6819.2|12
1646641800000|2022-03-07 08:30:00|6842.9|6826.9|6842.5|6830.5|6845.4|6832.3|6837.4|6823.7|9
1646642100000|2022-03-07 08:35:00|6841.7|6829.7|6854.9|6838.9|6855.1|6842|6837.9|6825.9|7
1646642400000|2022-03-07 08:40:00|6855.1|6839.1|6850.8|6838.8|6865.1|6852.3|6850.8|6831.9|17
1646642700000|2022-03-07 08:45:00|6850.3|6838.3|6830.2|6818.2|6854.1|6838.8|6825.3|6810.9|27
1646643000000|2022-03-07 08:50:00|6830.4|6818.4|6828.5|6816.5|6830.7|6818.7|6822.4|6807.4|6
1646643300000|2022-03-07 08:55:00|6829.3|6817.3|6840.8|6828.8|6842.2|6830.2|6828.7|6814.8|29
1646643600000|2022-03-07 09:00:00|6840.5|6828.5|6833.7|6821.7|6841.4|6828.5|6826.7|6814.7|27
1646643900000|2022-03-07 09:05:00|6834|6822|6834.2|6822.2|6838.8|6826.8|6831.8|6817.4|25
1646644200000|2022-03-07 09:10:00|6834.7|6822.7|6841|6829|6842.5|6830.5|6832.5|6816.1|30
1646644500000|2022-03-07 09:15:00|6841.7|6829.7|6839.2|6823.2|6842.5|6830.5|6832|6818.8|13
1646644800000|2022-03-07 09:20:00|6839|6823|6829|6817|6841.1|6829|6809.1|6789.1|22
1646645100000|2022-03-07 09:25:00|6829.5|6817.5|6829.1|6817.1|6834.1|6821.4|6825.3|6813.3|27
1646645400000|2022-03-07 09:30:00|6828.8|6816.8|6840.1|6828.1|6846.4|6834.4|6811.5|6791.5|45
1646645700000|2022-03-07 09:35:00|6840.9|6828.9|6852.3|6836.3|6859.3|6847.3|6816.6|6796.6|27
1646646000000|2022-03-07 09:40:00|6850.6|6838.6|6863|6851|6863|6851|6847.2|6835.2|34
1646646300000|2022-03-07 09:45:00|6863.5|6851.5|6866.1|6850.1|6878.9|6866.2|6855.6|6840.2|32
1646646600000|2022-03-07 09:50:00|6865.9|6849.9|6871.7|6859.7|6874.3|6861.8|6860.5|6845.4|23
1646646900000|2022-03-07 09:55:00|6872.2|6856.2|6856.4|6836.4|6915.2|6903.2|6854.5|6836.4|218
1646706600000|2022-03-08 02:30:00|6791.8|6779.8|6913.8|6901.8|6922|6903|6791.8|6779.8|12
1646706900000|2022-03-08 02:35:00|6912.2|6900.2|6875.3|6855.3|6930.5|6918.5|6875.3|6855.3|36
1646707200000|2022-03-08 02:40:00|6873.7|6853.7|6899.4|6883.4|6908.2|6892.1|6847|6831|4
1646707500000|2022-03-08 02:45:00|6899.8|6883.8|6913.4|6893.4|6921.1|6903.2|6880.5|6860.5|1
1646707800000|2022-03-08 02:50:00|6914.3|6894.3|6901.9|6889.9|6920.1|6902.1|6899.6|6882.8|4
1646708100000|2022-03-08 02:55:00|6902.2|6890.2|6897.1|6877.1|6902.9|6890.9|6892.3|6873.8|8
1646708400000|2022-03-08 03:00:00|6897.3|6877.3|6905.6|6893.6|6909.4|6897.4|6897.3|6877.3|48
1646708700000|2022-03-08 03:05:00|6904|6892|6887.9|6875.9|6909.4|6897.4|6885.4|6869.7|47
1646709000000|2022-03-08 03:10:00|6887.2|6875.2|6866.2|6846.2|6891.3|6877.1|6854.9|6841.2|23
1646709300000|2022-03-08 03:15:00|6865.9|6845.9|6869.1|6853.1|6893.2|6874.4|6863.8|6845.9|8
1646709600000|2022-03-08 03:20:00|6866.9|6854.9|6879.9|6859.9|6885|6873|6855.6|6837.2|18
1646709900000|2022-03-08 03:25:00|6880.6|6860.6|6860.1|6848.1|6882|6866|6859.7|6847.7|35
1646710200000|2022-03-08 03:30:00|6860.5|6848.5|6861.1|6849.1|6862.7|6850.7|6852.5|6840.3|25
1646710500000|2022-03-08 03:35:00|6861.4|6849.4|6839.6|6823.6|6861.4|6849.4|6832.3|6819.4|25
1646710800000|2022-03-08 03:40:00|6838.6|6822.6|6817.9|6805.9|6841.8|6829.8|6816.2|6804.2|23
1646711100000|2022-03-08 03:45:00|6817.6|6805.6|6828.9|6816.9|6830|6818|6812.1|6796.9|40
1646711400000|2022-03-08 03:50:00|6828.6|6816.6|6829.8|6817.8|6831.3|6819.3|6821.8|6801.8|14
1646711700000|2022-03-08 03:55:00|6829.5|6817.5|6826.7|6806.7|6829.5|6817.5|6825.7|6805.7|16
1646712000000|2022-03-08 04:00:00|6827.2|6807.2|6829.9|6817.9|6830.6|6818.6|6822.5|6806.7|11
1646712300000|2022-03-08 04:05:00|6830.6|6818.6|6752.2|6732.2|6831.4|6819.4|6748.7|6731.6|15
1646712600000|2022-03-08 04:10:00|6752.7|6732.7|6766|6746|6788.7|6768.7|6739.2|6723.4|37
1646712900000|2022-03-08 04:15:00|6766.2|6746.2|6782.9|6762.9|6791.2|6771.2|6758.9|6738.9|10
1646713200000|2022-03-08 04:20:00|6782.4|6762.4|6759.1|6739.1|6782.4|6762.4|6746|6726|12
1646713500000|2022-03-08 04:25:00|6759.4|6739.4|6768|6748|6768|6748|6753.6|6733.6|0
1646721000000|2022-03-08 06:30:00|6868.1|6856.1|6817.4|6797.4|6878.1|6866.1|6808.7|6792.7|54
1646721300000|2022-03-08 06:35:00|6815.7|6799.7|6829.2|6813.2|6831.3|6818.6|6797|6777|27
1646721600000|2022-03-08 06:40:00|6828.7|6812.7|6833.2|6813.2|6840.7|6828.7|6828.6|6812.4|90
1646721900000|2022-03-08 06:45:00|6833.5|6813.5|6783.2|6767.2|6833.5|6813.5|6762.7|6745.9|38
1646722200000|2022-03-08 06:50:00|6783|6767|6773.7|6761.7|6793.6|6781.3|6773.7|6761.7|30
1646722500000|2022-03-08 06:55:00|6773.4|6761.4|6761.3|6749.3|6783.5|6770.8|6754.4|6740.9|45
1646722800000|2022-03-08 07:00:00|6761.6|6749.6|6786.6|6766.6|6796.2|6776.2|6761.1|6745.6|53
1646723100000|2022-03-08 07:05:00|6786.1|6766.1|6813.9|6801.9|6813.9|6801.9|6786.1|6766.1|48
1646723400000|2022-03-08 07:10:00|6814.1|6802.1|6786.5|6766.5|6814.3|6802.3|6781.5|6761.5|7
1646723700000|2022-03-08 07:15:00|6786.8|6766.8|6782.6|6766.6|6799.3|6779.3|6774.1|6755.1|1
1646724000000|2022-03-08 07:20:00|6783.3|6767.3|6773.3|6757.3|6790.9|6772.8|6771.8|6755.8|1
1646724300000|2022-03-08 07:25:00|6774|6758|6783|6767|6789.2|6776.5|6769|6755.5|1
1646724600000|2022-03-08 07:30:00|6782.5|6766.5|6768.7|6748.7|6785.6|6773.3|6765.5|6745.5|7
1646724900000|2022-03-08 07:35:00|6768.5|6748.5|6705.1|6689.1|6771.5|6752.2|6696.9|6683.3|20
1646725200000|2022-03-08 07:40:00|6705.4|6689.4|6717.8|6705.8|6731.4|6711.4|6698.9|6685.9|17
1646725500000|2022-03-08 07:45:00|6717|6697|6715.5|6695.5|6719.2|6699.2|6710|6692.6|7
1646725800000|2022-03-08 07:50:00|6716.5|6696.5|6711.2|6691.2|6720.3|6705|6702.7|6690.3|8
1646726100000|2022-03-08 07:55:00|6710.9|6690.9|6723.6|6703.6|6729.6|6709.6|6703.4|6689.5|3
1646726400000|2022-03-08 08:00:00|6720.8|6704.8|6710.6|6694.6|6727.2|6707.7|6702.6|6688.6|37
1646726700000|2022-03-08 08:05:00|6712.6|6692.6|6709.3|6693.3|6714.8|6702.8|6701.8|6687.5|16
1646727000000|2022-03-08 08:10:00|6710|6694|6702.5|6690.5|6716.1|6701.4|6701.1|6687.2|13
1646727300000|2022-03-08 08:15:00|6702.7|6690.7|6690.7|6678.7|6703.5|6691.5|6690.5|6678.5|23
1646727600000|2022-03-08 08:20:00|6690.3|6678.3|6653.8|6641.8|6690.3|6678.3|6653.8|6641.8|46
1646727900000|2022-03-08 08:25:00|6653.5|6641.5|6638|6626|6653.5|6641.5|6635.8|6623.8|65
1646728200000|2022-03-08 08:30:00|6638.4|6626.4|6649.8|6633.8|6654.8|6642.8|6635.5|6622.5|95
1646728500000|2022-03-08 08:35:00|6651.1|6635.1|6648.1|6636.1|6656.1|6643.4|6642.5|6630.5|20
1646728800000|2022-03-08 08:40:00|6648.4|6636.4|6653.9|6641.9|6655.3|6643.1|6646.4|6634.3|10
1646729100000|2022-03-08 08:45:00|6654.8|6642.8|6652.6|6640.6|6655.8|6643.8|6651.5|6639.5|18
1646729400000|2022-03-08 08:50:00|6652.8|6640.8|6654.4|6634.4|6656.9|6641.2|6636.2|6623.1|33
1646729700000|2022-03-08 08:55:00|6655.6|6635.6|6644.1|6632.1|6657.4|6643.6|6644.1|6632.1|25
1646730000000|2022-03-08 09:00:00|6643.3|6631.3|6648.4|6632.4|6663.1|6645.9|6638.3|6626.1|6
1646730300000|2022-03-08 09:05:00|6646.6|6634.6|6644.6|6632.6|6656.4|6638.1|6642.8|6630.8|29
1646730600000|2022-03-08 09:10:00|6646.9|6630.9|6644.6|6628.6|6651.1|6633.9|6638.5|6626.5|25
1646730900000|2022-03-08 09:15:00|6641.8|6629.8|6635|6623|6656.4|6636.4|6634.7|6622.7|21
1646731200000|2022-03-08 09:20:00|6635.2|6623.2|6637.6|6621.6|6641.3|6623.7|6625.2|6613.2|27
1646731500000|2022-03-08 09:25:00|6637.3|6621.3|6645.2|6629.2|6650.7|6634.5|6636.2|6619.5|3
1646731800000|2022-03-08 09:30:00|6646|6630|6640|6624|6648.4|6632.4|6625.7|6613.7|14
1646732100000|2022-03-08 09:35:00|6640.7|6624.7|6641.1|6625.1|6646.6|6633.9|6631.6|6619.6|19
1646732400000|2022-03-08 09:40:00|6640.8|6624.8|6617.6|6605.6|6642.8|6627.1|6615.8|6603.2|62
1646732700000|2022-03-08 09:45:00|6616.8|6604.8|6617|6605|6631.5|6619.5|6614.3|6602.3|34
1646733000000|2022-03-08 09:50:00|6617.9|6605.9|6632.1|6616.1|6638.3|6618.3|6616.8|6602.8|26
1646733300000|2022-03-08 09:55:00|6632.3|6616.3|6636.2|6620.2|6641.7|6628.2|6625.2|6613.2|68
1646793000000|2022-03-09 02:30:00|6805.2|6789.2|6851.6|6831.6|6863.9|6843.9|6793.9|6773.9|81
1646793300000|2022-03-09 02:35:00|6851.9|6831.9|6829.3|6809.3|6852.6|6832.6|6814|6798.8|1
1646793600000|2022-03-09 02:40:00|6831.1|6811.1|6833|6821|6838.6|6826|6824|6806.5|26
1646793900000|2022-03-09 02:45:00|6833.3|6821.3|6809.6|6797.6|6833.3|6821.3|6786.5|6771.8|19
1646794200000|2022-03-09 02:50:00|6809|6797|6802.1|6790.1|6810.8|6797.8|6790.3|6778.3|23
1646794500000|2022-03-09 02:55:00|6801.8|6789.8|6790.9|6770.9|6805|6793|6769.7|6753.4|14
1646794800000|2022-03-09 03:00:00|6791.4|6771.4|6768.6|6752.6|6801.7|6781.7|6765.1|6750.7|1
1646795100000|2022-03-09 03:05:00|6769.1|6753.1|6760.3|6744.3|6772.4|6760.1|6754.6|6737.8|6
1646795400000|2022-03-09 03:10:00|6762.3|6742.3|6720.7|6704.7|6764.3|6747.3|6719.2|6703.2|11
1646795700000|2022-03-09 03:15:00|6720|6704|6689.9|6677.9|6721|6705.2|6675.9|6661.5|12
1646796000000|2022-03-09 03:20:00|6690.9|6674.9|6697.3|6677.3|6709.4|6695.9|6688.4|6671.1|17
1646796300000|2022-03-09 03:25:00|6695.8|6679.8|6708.8|6696.8|6709.5|6697.3|6687.6|6670.8|5
1646796600000|2022-03-09 03:30:00|6709|6697|6698.3|6678.3|6714.5|6697|6695.8|6675.8|4
1646796900000|2022-03-09 03:35:00|6696.8|6680.8|6703.5|6683.5|6710|6692|6681.2|6666.7|0
1646797200000|2022-03-09 03:40:00|6701.2|6685.2|6692|6672|6709.7|6692.5|6691.2|6671.2|3
1646797500000|2022-03-09 03:45:00|6693.5|6673.5|6702.2|6682.2|6704.9|6684.9|6686.9|6666.9|0
1646797800000|2022-03-09 03:50:00|6700.9|6680.9|6694.1|6674.1|6700.9|6680.9|6685.1|6665.1|0
1646798100000|2022-03-09 03:55:00|6693.1|6673.1|6692|6672|6693.1|6675.6|6688.6|6670|0
1646798400000|2022-03-09 04:00:00|6691.8|6671.8|6717.9|6705.9|6719.9|6707.9|6691.5|6671.5|9
1646798700000|2022-03-09 04:05:00|6718|6706|6696|6676|6718.5|6706.5|6691.5|6672.5|0
1646799000000|2022-03-09 04:10:00|6695.5|6675.5|6696.4|6676.4|6703.9|6683.9|6691.5|6674|0
1646799300000|2022-03-09 04:15:00|6695.9|6675.9|6697.9|6677.9|6707.2|6687.2|6693.9|6675.4|0
1646799600000|2022-03-09 04:20:00|6697.6|6677.6|6701.6|6681.6|6702.1|6682.1|6691.6|6673.8|0
1646799900000|2022-03-09 04:25:00|6701.8|6681.8|6709.8|6689.8|6712|6695|6699.6|6679.6|0
1646807400000|2022-03-09 06:30:00|6982.3|6962.3|7091.3|7079.3|7091.3|7079.3|6952.8|6940.6|174
1646807700000|2022-03-09 06:35:00|7089.8|7077.8|7168.6|7148.6|7181.2|7161.2|7084.1|7064.1|114
1646808000000|2022-03-09 06:40:00|7168.9|7148.9|7389.3|7369.3|7390.8|7370.8|7168.9|7148.9|91
1646808300000|2022-03-09 06:45:00|7392.5|7372.5|7249|7229|7411.9|7391.9|7247.3|7227.3|38
1646808600000|2022-03-09 06:50:00|7248.6|7228.6|7219|7207|7249.8|7229.8|7214.5|7198.5|33
1646808900000|2022-03-09 06:55:00|7219.3|7207.3|7203.2|7191.2|7228.8|7210.3|7203.2|7191.2|65
1646809200000|2022-03-09 07:00:00|7204|7192|7223.2|7211.2|7226.4|7211.7|7201.2|7189.2|45
1646809500000|2022-03-09 07:05:00|7222.9|7210.9|7200.9|7188.9|7223.6|7211.6|7184.3|7172.3|92
1646809800000|2022-03-09 07:10:00|7209.9|7193.9|7220.1|7208.1|7233.2|7216.4|7209.9|7193.9|33
1646810100000|2022-03-09 07:15:00|7220.6|7208.6|7262.6|7242.6|7274.3|7256.6|7217.1|7205.1|23
1646810400000|2022-03-09 07:20:00|7262.8|7242.8|7278.2|7258.2|7278.2|7263|7250.8|7238.8|16
1646810700000|2022-03-09 07:25:00|7277.1|7257.1|7278.8|7258.8|7278.8|7258.8|7277.1|7257.1|11
1646811000000|2022-03-09 07:30:00|7275.6|7255.6|7282.3|7262.3|7282.3|7262.3|7274.1|7254.1|41
1646811600000|2022-03-09 07:40:00|7283|7271|7283|7271|7283|7271|7283|7271|77
1646812500000|2022-03-09 07:55:00|7337.6|7317.6|7337.6|7317.6|7337.6|7317.6|7337.6|7317.6|19
1646812800000|2022-03-09 08:00:00|7443.9|7423.9|7460.9|7440.9|7509.1|7497.1|7406.9|7386.9|9
1646813100000|2022-03-09 08:05:00|7467|7447|7409.1|7389.1|7472.9|7453.7|7396.1|7376.1|24
1646813400000|2022-03-09 08:10:00|7408.8|7388.8|7255.2|7239.2|7408.8|7388.8|7250.9|7238|69
1646813700000|2022-03-09 08:15:00|7260.2|7240.2|7383.3|7363.3|7387.6|7367.6|7260.2|7240.2|14
1646814000000|2022-03-09 08:20:00|7377.6|7357.6|7401.3|7381.3|7401.3|7381.3|7369.3|7349.3|1
1646814300000|2022-03-09 08:25:00|7402.3|7382.3|7444.5|7424.5|7451|7431|7402.3|7382.3|0
1646814600000|2022-03-09 08:30:00|7445.5|7425.5|7427.2|7407.2|7449.2|7431.7|7360.9|7346.7|4
1646814900000|2022-03-09 08:35:00|7426.9|7406.9|7429.9|7409.9|7447.4|7427.4|7414.6|7399.1|6
1646815200000|2022-03-09 08:40:00|7429.4|7409.4|7414.3|7394.3|7433.6|7415.3|7375.1|7360.6|15
1646815500000|2022-03-09 08:45:00|7413.8|7393.8|7406.8|7386.8|7424.5|7412.5|7404|7386.5|5
1646815800000|2022-03-09 08:50:00|7406.5|7386.5|7407.7|7395.7|7408.5|7396.5|7399.5|7385.5|22
1646816100000|2022-03-09 08:55:00|7405.7|7393.7|7415.2|7399.2|7418.4|7405.9|7401.2|7388.7|15
1646816400000|2022-03-09 09:00:00|7415.4|7399.4|7412.1|7400.1|7419.1|7407.1|7407.6|7395.4|24
1646816700000|2022-03-09 09:05:00|7413.9|7401.9|7437.8|7425.8|7443.9|7428.4|7413.6|7401.6|18
1646817000000|2022-03-09 09:10:00|7438.1|7426.1|7447.5|7427.5|7447.5|7429.8|7435.8|7415.8|32
1646817300000|2022-03-09 09:15:00|7448|7436|7477.2|7461.2|7477.2|7462.5|7444.8|7432.8|207
1646817600000|2022-03-09 09:20:00|7477|7461|7455|7443|7480|7465.5|7446|7431.5|91
1646817900000|2022-03-09 09:25:00|7456.2|7440.2|7445.4|7425.4|7470.4|7456.9|7444.4|7424.4|43
1646818200000|2022-03-09 09:30:00|7446.4|7426.4|7448.6|7432.6|7459.9|7446.6|7434.4|7418.4|8
1646818500000|2022-03-09 09:35:00|7449.1|7433.1|7426|7406|7449.1|7433.8|7425.2|7405.2|29
1646818800000|2022-03-09 09:40:00|7424.7|7404.7|7409|7389|7427.2|7407.2|7350.5|7338.3|76
1646819100000|2022-03-09 09:45:00|7409.5|7389.5|7388.1|7368.1|7417.7|7397.7|7378.4|7358.4|21
1646819400000|2022-03-09 09:50:00|7391.1|7371.1|7390.1|7370.1|7396.1|7376.1|7356.1|7343.1|48
1646819700000|2022-03-09 09:55:00|7390.3|7370.3|7328|7308|7390.3|7370.3|7319.7|7299.7|50
1646879400000|2022-03-10 02:30:00|7063.4|7051.4|7075.7|7055.7|7133.2|7113.2|7021.8|7001.9|36
1646879700000|2022-03-10 02:35:00|7075.2|7055.2|7109.9|7089.9|7109.9|7096.1|7071.5|7051.5|35
1646880000000|2022-03-10 02:40:00|7108.4|7092.4|7146.7|7130.7|7154|7142|7107.1|7087.6|60
1646880300000|2022-03-10 02:45:00|7147.2|7131.2|7145.1|7125.1|7152|7138.4|7125.2|7105.5|47
1646880600000|2022-03-10 02:50:00|7145.8|7125.8|7203.4|7191.4|7206.6|7191.4|7145.8|7125.8|36
1646880900000|2022-03-10 02:55:00|7203.1|7191.1|7194.2|7174.2|7212.5|7199.8|7175.4|7163.4|45
1646881200000|2022-03-10 03:00:00|7194.7|7174.7|7211.9|7191.9|7214|7195.2|7183.2|7165.2|57
1646881500000|2022-03-10 03:05:00|7211.4|7191.4|7220.6|7208.6|7224.2|7211.6|7203.7|7188.9|30
1646881800000|2022-03-10 03:10:00|7222.2|7210.2|7262.3|7242.3|7262.3|7242.3|7219.9|7207.9|35
1646882100000|2022-03-10 03:15:00|7262.5|7242.5|7299.1|7287.1|7300.1|7288.1|7261|7241|157
1646882400000|2022-03-10 03:20:00|7298.8|7286.8|7304.9|7292.9|7318.1|7302.9|7298.8|7284.2|37
1646882700000|2022-03-10 03:25:00|7307.6|7291.6|7275|7263|7307.9|7291.6|7270.4|7258.4|154
1646883000000|2022-03-10 03:30:00|7273.5|7261.5|7300.5|7280.5|7306.5|7291.1|7272.7|7258.6|18
1646883300000|2022-03-10 03:35:00|7300.2|7280.2|7286|7274|7300.2|7280.2|7284.5|7267.9|5
1646883600000|2022-03-10 03:40:00|7285.8|7273.8|7287.7|7275.7|7294.1|7280.1|7278.1|7262.1|9
1646883900000|2022-03-10 03:45:00|7288.9|7272.9|7287.8|7267.8|7291|7277.4|7279.8|7263.8|7
1646884200000|2022-03-10 03:50:00|7289|7269|7290.7|7278.7|7295.9|7283.9|7287.4|7267.4|23
1646884500000|2022-03-10 03:55:00|7291.2|7279.2|7289.9|7273.9|7293|7281|7287.2|7270.1|10
1646884800000|2022-03-10 04:00:00|7290.4|7274.4|7283.9|7271.9|7290.4|7274.7|7283.9|7271.1|2
1646885100000|2022-03-10 04:05:00|7283.2|7271.2|7289.5|7277.5|7294.1|7280.6|7283.1|7271.1|16
1646885400000|2022-03-10 04:10:00|7289.3|7277.3|7292.7|7280.7|7295.8|7283.8|7289|7274.5|12
1646885700000|2022-03-10 04:15:00|7291.9|7279.9|7289.2|7277.2|7293|7281|7289.2|7277.2|7
1646886000000|2022-03-10 04:20:00|7289.4|7277.4|7289.8|7277.8|7293.7|7281.7|7288.9|7276.9|49
1646886300000|2022-03-10 04:25:00|7289.9|7277.9|7291.5|7271.5|7292.5|7279.4|7288.6|7269.9|9
1646893800000|2022-03-10 06:30:00|7189.1|7169.1|7269.2|7249.2|7272.1|7254.3|7171.6|7154.7|9
1646894100000|2022-03-10 06:35:00|7269|7249|7265.6|7245.6|7270.3|7256.7|7244.1|7224.1|1
1646894400000|2022-03-10 06:40:00|7264.8|7244.8|7258.6|7238.6|7264.8|7244.8|7247.6|7235.6|6
1646894700000|2022-03-10 06:45:00|7258.1|7238.1|7271.5|7251.5|7277.6|7257.6|7251.6|7237|9
1646895000000|2022-03-10 06:50:00|7272|7252|7271|7251|7279.5|7264.9|7261.8|7241.8|0
1646895300000|2022-03-10 06:55:00|7269.2|7253.2|7224.2|7204.2|7270.5|7257.4|7212.6|7192.6|16
1646895600000|2022-03-10 07:00:00|7224|7204|7276|7256|7283.7|7266.9|7218.1|7198.1|14
1646895900000|2022-03-10 07:05:00|7276.2|7256.2|7259.7|7239.7|7276.7|7256.7|7253.8|7233.8|6
1646896200000|2022-03-10 07:10:00|7259.2|7239.2|7261.7|7241.7|7267.1|7250.3|7252.3|7232.3|5
1646896500000|2022-03-10 07:15:00|7262|7242|7272.2|7252.2|7272.5|7252.5|7252.7|7232.7|4
1646896800000|2022-03-10 07:20:00|7271.3|7251.3|7240|7228|7291|7276.2|7240|7228|13
1646897100000|2022-03-10 07:25:00|7241.3|7229.3|7277.2|7261.2|7277.4|7265.1|7239.3|7226.3|4
1646897400000|2022-03-10 07:30:00|7277|7261|7284.4|7268.4|7288.1|7274|7275.6|7255.6|0
1646897700000|2022-03-10 07:35:00|7284.2|7268.2|7299.4|7287.4|7302.9|7288.9|7279.9|7259.9|5
1646898000000|2022-03-10 07:40:00|7300.3|7288.3|7292.4|7272.4|7301.1|7288.3|7283.4|7263.4|0
1646898300000|2022-03-10 07:45:00|7293.3|7273.3|7317.9|7305.9|7325.8|7308|7292.1|7272.1|13
1646898600000|2022-03-10 07:50:00|7316.8|7300.8|7337.9|7317.9|7344|7330|7316.1|7299.2|29
1646898900000|2022-03-10 07:55:00|7337.1|7317.1|7337|7325|7341.7|7325|7334.2|7314.2|3
1646899200000|2022-03-10 08:00:00|7337.5|7325.5|7330|7318|7347|7331|7327.8|7311.8|12
1646899500000|2022-03-10 08:05:00|7329.4|7317.4|7334.7|7322.7|7334.9|7322.9|7311.3|7291.3|10
1646899800000|2022-03-10 08:10:00|7334.9|7322.9|7303|7283|7335|7322.9|7283.8|7263.8|3
1646900100000|2022-03-10 08:15:00|7304|7284|7324.8|7312.8|7325.4|7313.4|7304|7284|9
1646900400000|2022-03-10 08:20:00|7324.3|7312.3|7321.6|7301.6|7328.3|7314.1|7312.5|7296.7|11
1646900700000|2022-03-10 08:25:00|7322.1|7302.1|7308.8|7288.8|7323.4|7307.2|7304.1|7284.1|0
1646901000000|2022-03-10 08:30:00|7310|7290|7287|7267|7314.6|7294.6|7277.8|7257.8|6
1646901300000|2022-03-10 08:35:00|7287.2|7267.2|7319.4|7307.4|7320.4|7307.4|7287.2|7267.2|7
1646901600000|2022-03-10 08:40:00|7319.9|7307.9|7329.8|7309.8|7333|7319.9|7314.2|7294.2|15
1646901900000|2022-03-10 08:45:00|7330.3|7310.3|7339.8|7319.8|7346|7329.2|7322.1|7302.1|35
1646902200000|2022-03-10 08:50:00|7339.7|7319.7|7329|7309|7339.7|7319.7|7319.8|7303.8|0
1646902500000|2022-03-10 08:55:00|7328.8|7308.8|7301.7|7281.7|7328.8|7310|7294.5|7274.5|6
1646902800000|2022-03-10 09:00:00|7301.1|7281.1|7300|7288|7301.4|7289.2|7289.8|7273.5|64
1646903100000|2022-03-10 09:05:00|7299.5|7287.5|7295.7|7279.7|7302.3|7289|7283.8|7270.7|41
1646903400000|2022-03-10 09:10:00|7295.9|7279.9|7276.5|7264.5|7295.9|7283.2|7276.5|7261.1|23
1646903700000|2022-03-10 09:15:00|7275.7|7263.7|7296.1|7284.1|7296.8|7284.1|7273.7|7261.4|33
1646904000000|2022-03-10 09:20:00|7295.5|7283.5|7335.6|7315.6|7339.4|7326.9|7295.5|7283.5|49
1646904300000|2022-03-10 09:25:00|7335.3|7315.3|7348.2|7332.2|7350.7|7338.7|7334.7|7314.8|28
1646904600000|2022-03-10 09:30:00|7346.6|7330.6|7327.1|7315.1|7346.9|7330.6|7327.1|7314.7|25
1646904900000|2022-03-10 09:35:00|7326.5|7314.5|7328.4|7312.4|7332.8|7318.9|7325.4|7310.9|36
1646905200000|2022-03-10 09:40:00|7327.5|7315.5|7322.8|7310.8|7329.8|7317.8|7322|7310|28
1646905500000|2022-03-10 09:45:00|7322.3|7310.3|7320.9|7308.9|7324.1|7312.1|7318.2|7306.2|19
1646905800000|2022-03-10 09:50:00|7320.6|7308.6|7293|7281|7320.6|7308.6|7280.2|7266.4|29
1646906100000|2022-03-10 09:55:00|7292.5|7280.5|7269.9|7249.9|7297.8|7283.8|7269.2|7249.2|103
1646965800000|2022-03-11 02:30:00|7190.3|7170.3|7173.9|7153.9|7194.6|7174.6|7140.6|7120.6|7
1646966100000|2022-03-11 02:35:00|7174.1|7154.1|7135.7|7123.7|7174.1|7154.1|7126.5|7106.5|17
1646966400000|2022-03-11 02:40:00|7135.1|7123.1|7146.4|7126.4|7146.7|7126.7|7122.7|7108.9|39
1646966700000|2022-03-11 02:45:00|7146.2|7126.2|7153.4|7133.4|7166.2|7146.2|7140.9|7120.9|12
1646967000000|2022-03-11 02:50:00|7152.7|7136.7|7144.6|7132.6|7155.9|7141.4|7143.7|7130.1|5
1646967300000|2022-03-11 02:55:00|7146.6|7130.6|7144.2|7132.2|7150.8|7137.6|7142.4|7130.4|17
1646967600000|2022-03-11 03:00:00|7143.7|7131.7|7151|7139|7158|7143.7|7132.8|7116.8|12
1646967900000|2022-03-11 03:05:00|7152.8|7136.8|7137.5|7121.5|7152.8|7137.8|7134|7121.2|16
1646968200000|2022-03-11 03:10:00|7136|7124|7106.4|7090.4|7139|7124.4|7097.7|7084.2|8
1646968500000|2022-03-11 03:15:00|7104.9|7092.9|7117.4|7097.4|7124|7108|7104.9|7090.4|18
1646968800000|2022-03-11 03:20:00|7118.5|7098.5|7021.4|7005.4|7120.5|7100.5|7010.2|6990.2|29
1646969100000|2022-03-11 03:25:00|7021.6|7005.6|7033.7|7021.7|7049.8|7032.1|6998.1|6978.1|33
1646969400000|2022-03-11 03:30:00|7033.5|7021.5|7009.3|6997.3|7033.5|7021.5|7008|6993.4|29
1646969700000|2022-03-11 03:35:00|7008.7|6996.7|7015.2|7003.2|7019.1|7007.1|7005.8|6989.3|18
1646970000000|2022-03-11 03:40:00|7015.5|7003.5|6995.1|6979.1|7017.8|7005.8|6983.4|6968.5|13
1646970300000|2022-03-11 03:45:00|6995.9|6979.9|6995.9|6975.9|6996.7|6981.9|6990.9|6972.5|4
1646970600000|2022-03-11 03:50:00|6996.3|6976.3|6996.8|6984.8|6996.8|6984.8|6984.5|6971.1|5
1646970900000|2022-03-11 03:55:00|6997|6985|7026.6|7006.6|7029.9|7017.9|6997|6985|30
1646971200000|2022-03-11 04:00:00|7026.1|7006.1|7042.8|7030.8|7074.5|7062|7024.1|7004.1|14
1646971500000|2022-03-11 04:05:00|7040.6|7028.6|7037.8|7021.8|7053.2|7037.2|7034.7|7021.2|5
1646971800000|2022-03-11 04:10:00|7037.2|7025.2|7023|7011|7048.6|7028.6|7009.3|6989.3|10
1646972100000|2022-03-11 04:15:00|7019.6|7007.6|7042.4|7026.4|7049.6|7032.6|7019.6|7007.6|16
1646972400000|2022-03-11 04:20:00|7041.5|7025.5|7032.5|7020.5|7041.5|7028.4|7030.8|7018.8|14
1646972700000|2022-03-11 04:25:00|7032.2|7020.2|7026.2|7006.2|7032.2|7020.2|7023.2|7005.9|18
1646980200000|2022-03-11 06:30:00|7083.3|7067.3|7088.9|7068.9|7096.1|7077|7066.7|7054.7|48
1646980500000|2022-03-11 06:35:00|7087.7|7067.7|7034.6|7018.6|7089.3|7069.4|7032|7016.4|20
1646980800000|2022-03-11 06:40:00|7032.1|7020.1|7000.9|6980.9|7037|7021.2|7000.9|6980.9|11
1646981100000|2022-03-11 06:45:00|7000.4|6980.4|7002.5|6982.5|7022.6|7006.6|6996.5|6976.5|2
1646981400000|2022-03-11 06:50:00|7002.8|6982.8|7025.3|7005.3|7025.3|7010.6|6998|6978|2
1646981700000|2022-03-11 06:55:00|7024.8|7004.8|7010|6990|7034.3|7014.3|7009.4|6989.4|1
1646982000000|2022-03-11 07:00:00|7010.4|6990.4|7042.7|7022.7|7045.2|7027.2|7010.4|6990.4|5
1646982300000|2022-03-11 07:05:00|7042.4|7022.4|7021.8|7005.8|7043.3|7025.3|7013|6996.3|0
1646982600000|2022-03-11 07:10:00|7021.3|7005.3|7034.2|7014.2|7053.4|7038.9|7020.5|7003.6|62
1646982900000|2022-03-11 07:15:00|7033.7|7013.7|7031.6|7019.6|7038.6|7025.3|7027.6|7013.7|150
1646983200000|2022-03-11 07:20:00|7031.8|7019.8|7030.5|7010.5|7039.4|7021.8|7027.8|7007.8|4
1646983500000|2022-03-11 07:25:00|7030.4|7010.4|7011.8|6999.8|7030.9|7010.9|7011|6999|2
1646983800000|2022-03-11 07:30:00|7013.1|7001.1|6994.5|6974.5|7026.7|7006.7|6992.1|6972.1|17
1646984100000|2022-03-11 07:35:00|6994.8|6974.8|7000.2|6980.2|7002.6|6984|6991.4|6971.4|0
1646984400000|2022-03-11 07:40:00|7000.4|6980.4|6994.2|6974.2|7000.4|6983.9|6990.1|6971.3|0
1646984700000|2022-03-11 07:45:00|6994.4|6974.4|7014.6|6994.6|7023.8|7003.8|6985.3|6971.4|5
1646985000000|2022-03-11 07:50:00|7014.4|6994.4|7001.2|6981.2|7015.6|6995.6|6999.1|6979.1|0
1646985300000|2022-03-11 07:55:00|7000.6|6980.6|7001.1|6981.1|7002.2|6982.2|6994.2|6976.7|0
1646985600000|2022-03-11 08:00:00|7000.9|6980.9|7007.2|6987.2|7010.3|6990.3|6989|6976.6|1
1646985900000|2022-03-11 08:05:00|7007.4|6987.4|7013.2|6993.2|7017.4|7003.4|7006.5|6987.4|20
1646986200000|2022-03-11 08:10:00|7012.8|6992.8|7002.9|6982.9|7018.8|7004.6|7002.9|6982.9|13
1646986500000|2022-03-11 08:15:00|7002.6|6982.6|6993.5|6977.5|7003.3|6983.3|6988.1|6975.6|8
1646986800000|2022-03-11 08:20:00|6989.4|6977.4|6942.5|6922.5|6997|6978.2|6941.6|6922.2|39
1646987100000|2022-03-11 08:25:00|6943|6923|6952.4|6932.4|6961.7|6941.7|6942|6923|1
1646987400000|2022-03-11 08:30:00|6951.5|6931.5|6952.2|6932.2|6952.2|6933.9|6944.8|6924.8|13
1646987700000|2022-03-11 08:35:00|6951.7|6931.7|6984.4|6972.4|6987.5|6975.5|6951.7|6931.7|21
1646988000000|2022-03-11 08:40:00|6985.8|6969.8|6994.5|6974.5|7009.8|6997.8|6983|6964|19
1646988300000|2022-03-11 08:45:00|6994.7|6974.7|6989|6969|6995.6|6975.6|6988.2|6968.2|0
1646988600000|2022-03-11 08:50:00|6989.5|6969.5|6996.3|6980.3|6998.8|6986.8|6989.5|6969.5|6
1646988900000|2022-03-11 08:55:00|6996.5|6980.5|6993.6|6973.6|6999.2|6984.9|6990.1|6970.5|27
1646989200000|2022-03-11 09:00:00|6993.3|6973.3|6991.7|6971.7|6998.7|6978.7|6990.9|6970.9|3
1646989500000|2022-03-11 09:05:00|6991.4|6971.4|6987.6|6967.6|6992.7|6972.7|6979.2|6959.2|0
1646989800000|2022-03-11 09:10:00|6987.2|6967.2|6976|6960|6987.2|6967.2|6972.7|6955.3|14
1646990100000|2022-03-11 09:15:00|6975.7|6959.7|6959.5|6947.5|6976.3|6962.6|6959.2|6947.2|6
1646990400000|2022-03-11 09:20:00|6959.2|6947.2|6962.6|6942.6|6978.5|6959.4|6957.6|6941.6|17
1646990700000|2022-03-11 09:25:00|6962.5|6942.5|6957|6941|6968|6950.7|6955.9|6939.9|2
1646991000000|2022-03-11 09:30:00|6957.3|6941.3|6952.9|6940.9|6960.8|6947.6|6951.8|6939.8|0
1646991300000|2022-03-11 09:35:00|6952.3|6940.3|6962.4|6950.4|6962.9|6950.9|6948.7|6936.7|18
1646991600000|2022-03-11 09:40:00|6962.6|6950.6|6965|6953|6967.1|6954.6|6960.4|6942.1|19
1646991900000|2022-03-11 09:45:00|6965.5|6953.5|6967.3|6955.3|6971.1|6957.1|6964.1|6952.1|16
1646992200000|2022-03-11 09:50:00|6967.6|6955.6|6970|6958|6971.6|6959.6|6966.2|6954.2|20
1646992500000|2022-03-11 09:55:00|6970.3|6958.3|6976.1|6956.1|6979|6967|6968.6|6954.8|77
1647225000000|2022-03-14 02:30:00|6694|6674|6671|6651|6746.4|6726.4|6647.8|6629.5|50
1647225300000|2022-03-14 02:35:00|6670.8|6650.8|6648.7|6636.7|6673.6|6654.8|6642.9|6630.9|41
1647225600000|2022-03-14 02:40:00|6644.5|6632.5|6633|6621|6650.6|6638.6|6633|6621|60
1647225900000|2022-03-14 02:45:00|6632.6|6620.6|6569.1|6557.1|6632.6|6620.6|6532.1|6517.3|163
1647226200000|2022-03-14 02:50:00|6565.8|6553.8|6569.8|6549.8|6578|6560.2|6554.8|6538.8|89
1647226500000|2022-03-14 02:55:00|6569.5|6549.5|6514.1|6502.1|6569.5|6549.5|6514.1|6501.7|208
1647226800000|2022-03-14 03:00:00|6517.1|6505.1|6489.5|6473.5|6518.4|6506.4|6487.5|6470.4|227
1647227100000|2022-03-14 03:05:00|6488.2|6472.2|6454.7|6438.7|6495.4|6479.7|6451.7|6438.5|2
1647227400000|2022-03-14 03:10:00|6455|6439|6401.3|6389.3|6455|6439|6401.3|6389.3|165
1647227700000|2022-03-14 03:15:00|6401.1|6389.1|6421.1|6401.1|6424.9|6404.9|6399.9|6383.9|85
1647228000000|2022-03-14 03:20:00|6423.6|6403.6|6389.3|6377.3|6423.6|6403.6|6388.9|6375.4|14
1647228300000|2022-03-14 03:25:00|6389.8|6377.8|6383.9|6363.9|6412.7|6393|6375.8|6362.8|53
1647228600000|2022-03-14 03:30:00|6383.4|6363.4|6317.9|6297.9|6383.4|6363.4|6276.4|6256.4|77
1647228900000|2022-03-14 03:35:00|6318.9|6298.9|6255.9|6235.9|6321.8|6301.8|6248.9|6228.9|37
1647229200000|2022-03-14 03:40:00|6254.9|6234.9|6272.1|6252.1|6292.9|6272.9|6253.9|6233.9|17
1647229500000|2022-03-14 03:45:00|6268.2|6248.2|6305.6|6285.6|6310.5|6293.5|6268.2|6248.2|64
1647229800000|2022-03-14 03:50:00|6305.3|6285.3|6336.8|6316.8|6343.4|6323.4|6277.1|6257.1|33
1647230100000|2022-03-14 03:55:00|6337.7|6317.7|6380.9|6360.9|6391.9|6371.9|6320.7|6308.7|42
1647230400000|2022-03-14 04:00:00|6380.4|6360.4|6362.6|6342.6|6385.5|6365.5|6361.6|6342.6|24
1647230700000|2022-03-14 04:05:00|6359.1|6339.1|6375.7|6355.7|6375.7|6355.7|6347.1|6334.1|30
1647231000000|2022-03-14 04:10:00|6374.7|6354.7|6353.1|6333.1|6374.7|6354.7|6343.9|6323.9|32
1647231300000|2022-03-14 04:15:00|6356.4|6336.4|6374.5|6354.5|6374.5|6354.5|6355.1|6335.1|1
1647231600000|2022-03-14 04:20:00|6372.2|6352.2|6369.7|6349.7|6376.7|6359.2|6368.7|6348.7|4
1647231900000|2022-03-14 04:25:00|6370|6350|6371.4|6355.4|6378|6361|6368.7|6348.7|13
1647239400000|2022-03-14 06:30:00|6354.9|6342.9|6335.7|6319.7|6358.5|6346.5|6330.9|6313.6|28
1647239700000|2022-03-14 06:35:00|6336.7|6320.7|6343.7|6331.7|6347.3|6335.3|6336.2|6320.7|38
1647240000000|2022-03-14 06:40:00|6344|6332|6390|6370|6390|6372.8|6342.5|6327.9|95
1647240300000|2022-03-14 06:45:00|6386.2|6366.2|6434.3|6418.3|6434.3|6418.3|6377.4|6364.5|14
1647240600000|2022-03-14 06:50:00|6433.8|6417.8|6427.9|6411.9|6452.1|6437.7|6422.8|6408.5|42
1647240900000|2022-03-14 06:55:00|6426.8|6414.8|6379.2|6363.2|6428.4|6415.6|6372.2|6360.2|92
1647241200000|2022-03-14 07:00:00|6379.9|6363.9|6370.2|6350.2|6379.9|6366|6367.3|6349.8|53
1647241500000|2022-03-14 07:05:00|6370.5|6350.5|6379.2|6367.2|6379.3|6367.3|6361.5|6348|16
1647241800000|2022-03-14 07:10:00|6377.5|6365.5|6433.4|6413.4|6433.9|6417.9|6377|6365|35
1647242100000|2022-03-14 07:15:00|6433.1|6413.1|6386.4|6374.4|6433.1|6415.2|6385.9|6371|92
1647242400000|2022-03-14 07:20:00|6387.1|6375.1|6378.5|6366.5|6388.3|6376.3|6378.5|6366.5|133
1647242700000|2022-03-14 07:25:00|6379.1|6367.1|6403.4|6387.4|6407.3|6390.4|6379.1|6367.1|6
1647243000000|2022-03-14 07:30:00|6403.1|6387.1|6410.7|6390.7|6413.9|6399.7|6392.7|6373|5
1647243300000|2022-03-14 07:35:00|6411.7|6391.7|6422.5|6402.5|6432|6412|6401.4|6381.4|2
1647243600000|2022-03-14 07:40:00|6421.5|6401.5|6419.1|6399.1|6426.1|6406.1|6414.2|6397.5|0
1647243900000|2022-03-14 07:45:00|6418.5|6398.5|6433.2|6413.2|6441.7|6421.7|6413.5|6396|16
1647244200000|2022-03-14 07:50:00|6433.3|6413.3|6410.8|6394.8|6440|6420|6409.4|6393.4|13
1647244500000|2022-03-14 07:55:00|6413.8|6393.8|6406.5|6394.5|6414.7|6395.8|6402.2|6390.2|19
1647244800000|2022-03-14 08:00:00|6406.8|6394.8|6397.8|6377.8|6409.2|6397.2|6393.9|6376.4|68
1647245100000|2022-03-14 08:05:00|6395.6|6379.6|6414.4|6398.4|6415.9|6401.6|6395.6|6379.6|9
1647245400000|2022-03-14 08:10:00|6414.9|6398.9|6422.4|6402.4|6422.4|6405.1|6408.5|6392.7|10
1647245700000|2022-03-14 08:15:00|6421.9|6401.9|6411.6|6391.6|6425.2|6412.4|6409.6|6389.6|3
1647246000000|2022-03-14 08:20:00|6411.3|6391.3|6408.9|6388.9|6419.2|6399.2|6404.5|6388.9|2
1647246300000|2022-03-14 08:25:00|6409.2|6389.2|6391.6|6379.6|6409.2|6389.2|6390.6|6378.6|9
1647246600000|2022-03-14 08:30:00|6391.4|6379.4|6394|6378|6401.3|6384.3|6385.6|6373.6|20
1647246900000|2022-03-14 08:35:00|6394.6|6378.6|6398.7|6386.7|6410|6390|6391.3|6378.6|9
1647247200000|2022-03-14 08:40:00|6399.1|6387.1|6394.1|6374.1|6422.6|6405.1|6388.2|6372.3|13
1647247500000|2022-03-14 08:45:00|6396.7|6376.7|6404.6|6384.6|6412.1|6392.2|6396.1|6376.7|13
1647247800000|2022-03-14 08:50:00|6404.3|6384.3|6419|6403|6421.5|6407|6401.8|6381.8|2
1647248100000|2022-03-14 08:55:00|6419.6|6403.6|6421.6|6409.6|6424.3|6409.7|6407|6387|5
1647248400000|2022-03-14 09:00:00|6422.7|6406.7|6427.4|6411.4|6428.5|6415|6421.3|6402.9|6
1647248700000|2022-03-14 09:05:00|6426.6|6414.6|6416.8|6396.8|6431.1|6417.9|6398.2|6386.2|3
1647249000000|2022-03-14 09:10:00|6415.8|6395.8|6418.6|6398.6|6426.9|6408.9|6414.1|6394.1|0
1647249300000|2022-03-14 09:15:00|6416|6396|6420.3|6404.3|6423.6|6411.6|6404.1|6384.1|3
1647249600000|2022-03-14 09:20:00|6418.8|6406.8|6440.8|6420.8|6440.8|6420.9|6418.8|6406|19
1647249900000|2022-03-14 09:25:00|6448.8|6432.8|6486.2|6466.2|6487.7|6467.7|6448.1|6432.1|35
1647250200000|2022-03-14 09:30:00|6486.7|6466.7|6505.5|6493.5|6511.7|6496.5|6483.1|6465|21
1647250500000|2022-03-14 09:35:00|6507.2|6491.2|6520.1|6504.1|6520.8|6504.1|6474.8|6454.8|21
1647250800000|2022-03-14 09:40:00|6520.5|6500.5|6513.7|6493.7|6520.8|6503|6508.7|6492.8|2
1647251100000|2022-03-14 09:45:00|6511.9|6495.9|6529.2|6513.2|6530.7|6515|6507.9|6494.4|13
1647251400000|2022-03-14 09:50:00|6529.7|6513.7|6557.7|6545.7|6557.7|6545.7|6527.2|6510.3|116
1647251700000|2022-03-14 09:55:00|6558.7|6546.7|6525.1|6505.1|6576.7|6558.2|6525.1|6505.1|133
1647311400000|2022-03-15 02:30:00|6357.1|6337.1|6378.9|6362.9|6420.3|6400.3|6356.3|6336.3|11
1647311700000|2022-03-15 02:35:00|6379|6363|6341.3|6325.3|6379|6363|6309.2|6291.4|69
1647312000000|2022-03-15 02:40:00|6341.6|6325.6|6347.6|6327.6|6370.6|6355|6326.7|6310.1|32
1647312300000|2022-03-15 02:45:00|6344.8|6328.8|6336.7|6324.7|6349.8|6331.3|6333.7|6321.7|42
1647312600000|2022-03-15 02:50:00|6336.2|6324.2|6341.9|6325.9|6344.5|6327.4|6330.5|6315.8|57
1647312900000|2022-03-15 02:55:00|6342.1|6326.1|6331.1|6319.1|6342.1|6328.9|6330.6|6316.6|15
1647313200000|2022-03-15 03:00:00|6331.2|6319.2|6335.7|6315.7|6336.8|6319.7|6316|6304|64
1647313500000|2022-03-15 03:05:00|6335.8|6315.8|6325.9|6309.9|6337.2|6317.2|6316.7|6303.9|4
1647313800000|2022-03-15 03:10:00|6325.7|6309.7|6309.4|6289.4|6327.7|6310|6295.2|6283.2|123
1647314100000|2022-03-15 03:15:00|6309.3|6289.3|6336.4|6316.4|6340.5|6328.5|6297.5|6277.5|1
1647314400000|2022-03-15 03:20:00|6335.2|6315.2|6351.7|6331.7|6356.3|6341.3|6333.2|6313.2|8
1647314700000|2022-03-15 03:25:00|6351.9|6331.9|6336.3|6316.3|6352.1|6332.1|6327.7|6315.1|16
1647315000000|2022-03-15 03:30:00|6329|6317|6312.8|6300.8|6338.2|6320.3|6312.1|6300.1|30
1647315300000|2022-03-15 03:35:00|6312.6|6300.6|6303.4|6287.4|6319|6300.6|6219.4|6199.4|66
1647315600000|2022-03-15 03:40:00|6303.6|6287.6|6267.3|6255.3|6307.9|6290.7|6266.3|6251.6|43
1647315900000|2022-03-15 03:45:00|6268.4|6252.4|6286.4|6266.4|6286.4|6266.4|6266.9|6252.4|18
1647316200000|2022-03-15 03:50:00|6285.7|6265.7|6401|6381|6403.7|6383.7|6285.7|6265.7|83
1647316500000|2022-03-15 03:55:00|6400.5|6380.5|6415.8|6395.8|6433.8|6413.9|6386.3|6374.3|27
1647316800000|2022-03-15 04:00:00|6414.8|6394.8|6386.2|6370.2|6414.8|6394.8|6386.2|6368.9|9
1647317100000|2022-03-15 04:05:00|6384.7|6368.7|6370.1|6350.1|6393.7|6375.7|6369.9|6349.9|12
1647317400000|2022-03-15 04:10:00|6370.4|6350.4|6350.3|6330.3|6374|6356|6347.6|6327.6|8
1647317700000|2022-03-15 04:15:00|6350|6330|6339.2|6323.2|6351.1|6333.9|6331.4|6315.3|14
1647318000000|2022-03-15 04:20:00|6342|6322|6349.3|6329.3|6356.4|6339.2|6336.3|6320.9|10
1647318300000|2022-03-15 04:25:00|6349.2|6329.2|6348.1|6328.1|6355.2|6337.6|6343.9|6324.9|22
1647325800000|2022-03-15 06:30:00|6240.5|6224.5|6264.1|6252.1|6288.8|6270.6|6237.1|6221.4|23
1647326100000|2022-03-15 06:35:00|6260.7|6248.7|6241.2|6225.2|6260.7|6248.7|6236.3|6223|16
1647326400000|2022-03-15 06:40:00|6241.5|6225.5|6240.7|6220.7|6270.4|6250.4|6239.1|6219.1|20
1647326700000|2022-03-15 06:45:00|6240.4|6220.4|6245.2|6225.2|6245.5|6231.5|6237.9|6217.9|7
1647327000000|2022-03-15 06:50:00|6244.6|6224.6|6258.6|6246.6|6263.9|6246.6|6244.3|6224.3|4
1647327300000|2022-03-15 06:55:00|6258.2|6246.2|6225.8|6205.8|6263.9|6251.9|6218.7|6198.7|37
1647327600000|2022-03-15 07:00:00|6223.4|6203.4|6228.4|6208.4|6228.4|6208.4|6223.4|6203.4|1
1647327900000|2022-03-15 07:05:00|6228.7|6208.7|6265.8|6245.8|6270|6250|6228.5|6208.5|5
1647328200000|2022-03-15 07:10:00|6265.7|6245.7|6292.2|6272.2|6298.6|6278.6|6264.7|6244.7|19
1647328500000|2022-03-15 07:15:00|6291.7|6271.7|6248.7|6236.7|6291.7|6271.7|6247.2|6235.2|15
1647328800000|2022-03-15 07:20:00|6248.9|6236.9|6271.7|6251.7|6282.3|6262.3|6248.7|6236.7|12
1647329100000|2022-03-15 07:25:00|6271.2|6251.2|6258.7|6246.7|6276.1|6262.7|6253.9|6237.1|14
1647329400000|2022-03-15 07:30:00|6257|6245|6255.8|6239.8|6257.8|6245.5|6244.1|6229.6|34
1647329700000|2022-03-15 07:35:00|6252|6240|6256.8|6244.8|6266.1|6252.4|6244.5|6229.4|20
1647330000000|2022-03-15 07:40:00|6262|6242|6251.9|6231.9|6264.9|6244.9|6245.3|6230.5|11
1647330300000|2022-03-15 07:45:00|6252.1|6232.1|6243.8|6227.8|6252.7|6234.1|6233.3|6220.5|10
1647330600000|2022-03-15 07:50:00|6240.8|6228.8|6218.7|6206.7|6242.9|6229.2|6218.1|6205.1|36
1647330900000|2022-03-15 07:55:00|6219.1|6203.1|6228.6|6216.6|6233.9|6220.1|6215.1|6201.6|17
1647331200000|2022-03-15 08:00:00|6229.3|6217.3|6262.2|6246.2|6274.8|6256.9|6229.3|6217.3|12
1647331500000|2022-03-15 08:05:00|6262.3|6242.3|6260.3|6240.3|6263.1|6247.6|6236.4|6221.8|14
1647331800000|2022-03-15 08:10:00|6260.2|6240.2|6257.1|6241.1|6266.6|6246.6|6247.4|6233.4|9
1647332100000|2022-03-15 08:15:00|6257.2|6241.2|6249.8|6237.8|6261.5|6243.7|6247.6|6233.3|8
1647332400000|2022-03-15 08:20:00|6249.6|6237.6|6249.4|6237.4|6259.2|6245.2|6249.1|6235.3|13
1647332700000|2022-03-15 08:25:00|6248.8|6236.8|6244.3|6232.3|6249.5|6237.5|6239.2|6227.2|20
1647333000000|2022-03-15 08:30:00|6244.1|6232.1|6239.2|6227.2|6245|6233|6236|6224|57
1647333300000|2022-03-15 08:35:00|6240|6228|6209.9|6197.9|6245.8|6233.8|6209.9|6197.9|58
1647333600000|2022-03-15 08:40:00|6206.5|6194.5|6202.1|6186.1|6217.6|6201.8|6184|6170|35
1647333900000|2022-03-15 08:45:00|6196.9|6184.9|6210.5|6190.5|6218.3|6201.5|6194.7|6181.6|19
1647334200000|2022-03-15 08:50:00|6210.2|6190.2|6283.7|6263.7|6314.5|6294.5|6209.3|6189.3|61
1647334500000|2022-03-15 08:55:00|6281|6261|6299.3|6283.3|6304.2|6288.2|6275.6|6256.3|2
1647334800000|2022-03-15 09:00:00|6301|6285|6280|6260|6301|6285|6269.9|6253.4|1
1647335100000|2022-03-15 09:05:00|6280.5|6260.5|6294.1|6274.1|6306.1|6286.1|6279|6259|9
1647335400000|2022-03-15 09:10:00|6290.8|6270.8|6286.1|6270.1|6290.8|6276.9|6282.3|6264.2|5
1647335700000|2022-03-15 09:15:00|6286.8|6270.8|6281.1|6269.1|6287.1|6274.2|6280.6|6263.8|7
1647336000000|2022-03-15 09:20:00|6280.8|6268.8|6286.3|6266.3|6289.8|6269.8|6275.6|6255.7|8
1647336300000|2022-03-15 09:25:00|6289.8|6269.8|6305.6|6285.6|6314.6|6294.6|6289.8|6269.8|1
1647336600000|2022-03-15 09:30:00|6304.5|6284.5|6315.1|6303.1|6315.7|6303.1|6295.5|6275.5|8
1647336900000|2022-03-15 09:35:00|6317.8|6305.8|6328.6|6312.6|6328.6|6312.6|6317.5|6303|12
1647337200000|2022-03-15 09:40:00|6329.3|6313.3|6410.9|6390.9|6415.8|6395.8|6312.5|6292.5|5
1647337500000|2022-03-15 09:45:00|6410.6|6390.6|6413.7|6397.7|6413.7|6399|6393.4|6373.4|6
1647337800000|2022-03-15 09:50:00|6411|6399|6335.4|6315.4|6425.8|6413.1|6328.2|6308.2|145
1647338100000|2022-03-15 09:55:00|6334.6|6314.6|6312.6|6292.6|6336.5|6316.5|6302.9|6287.6|31
1647397800000|2022-03-16 02:30:00|6382.7|6362.7|6455.2|6435.2|6455.2|6435.2|6370.6|6350.6|6
1647398100000|2022-03-16 02:35:00|6455.9|6435.9|6410.4|6390.4|6463.7|6443.7|6403.3|6385.4|11
1647398400000|2022-03-16 02:40:00|6409.8|6389.8|6410.3|6390.3|6411.4|6391.4|6393|6373|6
1647398700000|2022-03-16 02:45:00|6411.1|6391.1|6381.9|6369.9|6411.5|6391.5|6379.6|6367.6|22
1647399000000|2022-03-16 02:50:00|6381.8|6369.8|6391.2|6371.2|6392.7|6373.1|6381.8|6367.9|13
1647399300000|2022-03-16 02:55:00|6391.7|6371.7|6381.7|6369.7|6392.7|6372.7|6381.3|6367|19
1647399600000|2022-03-16 03:00:00|6381.5|6369.5|6381.3|6361.3|6384.7|6370.2|6369.9|6349.9|19
1647399900000|2022-03-16 03:05:00|6381.8|6361.8|6350.6|6330.6|6381.8|6361.8|6349.1|6329.1|23
1647400200000|2022-03-16 03:10:00|6350.9|6330.9|6360.4|6340.4|6360.9|6340.9|6346.6|6326.6|12
1647400500000|2022-03-16 03:15:00|6360.8|6340.8|6349.3|6329.3|6364.1|6347.9|6340.5|6321|23
1647400800000|2022-03-16 03:20:00|6347.9|6327.9|6361.2|6341.2|6362.2|6342.4|6346.7|6326.7|20
1647401100000|2022-03-16 03:25:00|6361.5|6341.5|6384.8|6364.8|6385.8|6365.8|6357.5|6337.5|4
1647401400000|2022-03-16 03:30:00|6384.3|6364.3|6372.5|6352.5|6385.1|6367.1|6358.7|6338.7|6
1647401700000|2022-03-16 03:35:00|6373.4|6353.4|6371.8|6351.8|6374.6|6360.5|6367.1|6348.9|16
1647402000000|2022-03-16 03:40:00|6368.9|6348.9|6371.3|6351.3|6373.2|6353.2|6367.6|6347.6|1
1647402300000|2022-03-16 03:45:00|6371|6351|6366.1|6350.1|6375.9|6362.1|6362.6|6347.8|2
1647402600000|2022-03-16 03:50:00|6365.8|6349.8|6360|6348|6368.3|6352.3|6360|6345.3|14
1647402900000|2022-03-16 03:55:00|6359.8|6347.8|6349.1|6337.1|6359.8|6347.8|6349.1|6335.2|9
1647403200000|2022-03-16 04:00:00|6349.4|6337.4|6351.7|6339.7|6355.2|6339.7|6348.6|6333.3|9
1647403500000|2022-03-16 04:05:00|6352.5|6340.5|6353.3|6333.3|6356.5|6342.3|6346.8|6330.8|9
1647403800000|2022-03-16 04:10:00|6353.2|6333.2|6356.2|6336.2|6356.2|6336.2|6345.8|6331.9|9
1647404100000|2022-03-16 04:15:00|6355.8|6335.8|6350.6|6334.6|6356.5|6336.5|6349.2|6331.3|2
1647404400000|2022-03-16 04:20:00|6351.4|6335.4|6350.7|6334.7|6357|6337|6350.6|6333.1|4
1647404700000|2022-03-16 04:25:00|6350.6|6334.6|6359|6339|6359|6340.7|6347.7|6333.1|31
1647412200000|2022-03-16 06:30:00|6399.4|6379.4|6367.2|6347.2|6412.5|6392.5|6359.2|6339.2|24
1647412500000|2022-03-16 06:35:00|6365.7|6345.7|6376.7|6356.7|6379|6359|6354.4|6334.4|8
1647412800000|2022-03-16 06:40:00|6377.5|6357.5|6383.8|6363.8|6383.8|6365.7|6353.7|6333.7|11
1647413100000|2022-03-16 06:45:00|6381|6369|6381.9|6365.9|6390.1|6370.3|6377.4|6362.7|11
1647413400000|2022-03-16 06:50:00|6381.6|6365.6|6374.9|6358.9|6384.2|6372.2|6371.3|6358.2|30
1647413700000|2022-03-16 06:55:00|6374.5|6358.5|6374.7|6354.7|6384|6365.1|6365|6351|13
1647414000000|2022-03-16 07:00:00|6374|6354|6355.4|6335.4|6374|6356.3|6354.2|6335.4|14
1647414300000|2022-03-16 07:05:00|6355.8|6335.8|6360.4|6340.4|6371.9|6351.9|6351.3|6331.3|5
1647414600000|2022-03-16 07:10:00|6359.8|6339.8|6354.6|6334.6|6362.5|6342.5|6345.7|6325.7|16
1647414900000|2022-03-16 07:15:00|6353.2|6333.2|6358.6|6338.6|6358.6|6338.6|6350.8|6330.8|15
1647415200000|2022-03-16 07:20:00|6357.6|6337.6|6366.9|6346.9|6367.9|6348.4|6352.1|6332.1|20
1647415500000|2022-03-16 07:25:00|6366.1|6346.1|6356.2|6336.2|6366.1|6348.3|6350.1|6336.2|12
1647415800000|2022-03-16 07:30:00|6353.1|6337.1|6340.1|6324.1|6355.7|6337.6|6333.5|6313.9|14
1647416100000|2022-03-16 07:35:00|6340.8|6324.8|6337.2|6321.2|6340.8|6326.1|6333.3|6318.7|5
1647416400000|2022-03-16 07:40:00|6337.5|6321.5|6336.6|6324.6|6337.5|6324.9|6333.7|6321.2|9
1647416700000|2022-03-16 07:45:00|6332.7|6320.7|6334.6|6322.6|6340|6323.2|6331.7|6318.4|8
1647417000000|2022-03-16 07:50:00|6334.8|6322.8|6343.7|6323.7|6343.7|6329.3|6334.8|6320.6|10
1647417300000|2022-03-16 07:55:00|6346|6326|6361.1|6341.1|6362.9|6342.9|6346|6326|0
1647417600000|2022-03-16 08:00:00|6360.7|6340.7|6378.9|6358.9|6381.7|6361.7|6360.7|6340.7|6
1647417900000|2022-03-16 08:05:00|6378.2|6358.2|6364.2|6344.2|6378.2|6358.2|6362.7|6342.7|0
1647418200000|2022-03-16 08:10:00|6363.5|6343.5|6362.8|6342.8|6369.7|6349.7|6357.4|6337.4|1
1647418500000|2022-03-16 08:15:00|6363.1|6343.1|6350.9|6334.9|6364.2|6344.2|6350.2|6333.4|0
1647418800000|2022-03-16 08:20:00|6350.6|6334.6|6354.6|6334.6|6356|6336.5|6345.7|6331.1|15
1647419100000|2022-03-16 08:25:00|6354.2|6334.2|6354.6|6334.6|6355.3|6335.3|6349.5|6331.9|2
1647419400000|2022-03-16 08:30:00|6354.8|6334.8|6360.8|6340.8|6362.6|6344.2|6353.6|6334.3|9
1647419700000|2022-03-16 08:35:00|6360.1|6340.1|6354.9|6334.9|6360.8|6340.8|6353|6333|0
1647420000000|2022-03-16 08:40:00|6354.2|6334.2|6352.1|6332.1|6354.9|6334.9|6350.4|6330.4|0
1647420300000|2022-03-16 08:45:00|6351.6|6331.6|6347.9|6327.9|6351.8|6331.8|6336|6323.7|7
1647420600000|2022-03-16 08:50:00|6348.8|6328.8|6352.4|6336.4|6352.8|6337.2|6345|6325|13
1647420900000|2022-03-16 08:55:00|6353.1|6337.1|6371.6|6351.6|6371.6|6351.6|6350.6|6336.8|1
1647421200000|2022-03-16 09:00:00|6372|6352|6381.7|6361.7|6381.8|6361.8|6372|6352|0
1647421500000|2022-03-16 09:05:00|6381.3|6361.3|6381.2|6361.2|6382.8|6362.8|6377|6357|1
1647421800000|2022-03-16 09:10:00|6381.6|6361.6|6395.7|6375.7|6397.1|6377.1|6379.5|6359.5|0
1647422100000|2022-03-16 09:15:00|6395.4|6375.4|6406|6386|6412.9|6392.9|6395.4|6375.4|0
1647422400000|2022-03-16 09:20:00|6405.5|6385.5|6415.5|6395.5|6416.5|6396.5|6399.8|6379.8|0
1647422700000|2022-03-16 09:25:00|6415.9|6395.9|6434.7|6414.7|6438.5|6418.5|6410.1|6390.1|0
1647423000000|2022-03-16 09:30:00|6435.1|6415.1|6443.4|6431.4|6446.1|6431.9|6435.1|6415.1|27
1647423300000|2022-03-16 09:35:00|6445.9|6433.9|6472.3|6460.3|6472.7|6460.7|6445.9|6433.9|13
1647423600000|2022-03-16 09:40:00|6486|6474|6474.6|6458.6|6490.8|6474.8|6473.5|6457.5|2
1647423900000|2022-03-16 09:45:00|6469.1|6453.1|6468.5|6456.5|6478.3|6458.3|6465.5|6445.5|36
1647424200000|2022-03-16 09:50:00|6467.8|6455.8|6486.9|6474.9|6488|6476|6467.8|6455.8|58
1647424500000|2022-03-16 09:55:00|6488.7|6476.7|6497.6|6477.6|6509.5|6496.5|6487.2|6475.2|31
1647484200000|2022-03-17 02:30:00|6382.7|6362.7|6360.6|6340.6|6382.7|6362.7|6318.5|6298.5|8
1647484500000|2022-03-17 02:35:00|6360.2|6340.2|6324.8|6312.8|6361.3|6341.3|6323.5|6310.6|13
1647484800000|2022-03-17 02:40:00|6324.4|6312.4|6330.2|6310.2|6335.1|6317.9|6319.9|6299.9|57
1647485100000|2022-03-17 02:45:00|6329.8|6309.8|6304.8|6284.8|6329.8|6309.8|6280.3|6264|20
1647485400000|2022-03-17 02:50:00|6303|6283|6299.8|6279.8|6315.6|6295.6|6288.4|6269.4|7
1647485700000|2022-03-17 02:55:00|6301.3|6281.3|6313|6293|6327.1|6307.1|6301.3|6281.3|6
1647486000000|2022-03-17 03:00:00|6310.6|6294.6|6310.8|6290.8|6322.3|6302.3|6300|6280|6
1647486300000|2022-03-17 03:05:00|6312|6292|6317.6|6301.6|6324.4|6305.1|6312|6292|5
1647486600000|2022-03-17 03:10:00|6317.3|6301.3|6319.5|6299.5|6325.6|6306.1|6312.4|6294.3|8
1647486900000|2022-03-17 03:15:00|6319.3|6299.3|6314.7|6302.7|6321.6|6305.6|6311.7|6298.1|6
1647487200000|2022-03-17 03:20:00|6315|6303|6307.4|6287.4|6325.8|6305.8|6304.4|6284.4|15
1647487500000|2022-03-17 03:25:00|6307.3|6287.3|6298.3|6278.3|6309.3|6294.5|6295.7|6276.1|14
1647487800000|2022-03-17 03:30:00|6298|6278|6296.9|6280.9|6301.8|6285.8|6285.3|6270.7|7
1647488100000|2022-03-17 03:35:00|6297.3|6281.3|6289.4|6277.4|6297.6|6281.6|6287.6|6271.5|6
1647488400000|2022-03-17 03:40:00|6289.6|6277.6|6292.5|6280.5|6304.4|6284.4|6289.6|6273.7|8
1647488700000|2022-03-17 03:45:00|6292.3|6280.3|6294.9|6282.9|6296.5|6283.7|6291.3|6279.3|6
1647489000000|2022-03-17 03:50:00|6295.7|6283.7|6298.6|6282.6|6298.9|6284|6295.7|6281.9|7
1647489300000|2022-03-17 03:55:00|6298.3|6282.3|6309.2|6289.2|6309.2|6289.2|6294.9|6280.2|6
1647489600000|2022-03-17 04:00:00|6308.8|6288.8|6311|6291|6312.4|6297.2|6305.9|6287|7
1647489900000|2022-03-17 04:05:00|6310.3|6290.3|6294.7|6278.7|6310.3|6290.3|6293.1|6278.7|6
1647490200000|2022-03-17 04:10:00|6294.8|6278.8|6299.8|6279.8|6300.5|6282.8|6293.7|6276.4|6
1647490500000|2022-03-17 04:15:00|6299|6279|6297.7|6277.7|6299|6279|6294.5|6277.1|6
1647490800000|2022-03-17 04:20:00|6297.6|6277.6|6278.3|6266.3|6297.7|6278.5|6274.8|6261.4|20
1647491100000|2022-03-17 04:25:00|6277.9|6265.9|6279.9|6259.9|6281|6265.9|6277.9|6259.4|10
1647498600000|2022-03-17 06:30:00|6217.7|6201.7|6178.1|6166.1|6217.7|6201.7|6171.7|6159.2|54
1647498900000|2022-03-17 06:35:00|6179.6|6167.6|6125.9|6109.9|6191.3|6172.7|6125.1|6107.7|45
1647499200000|2022-03-17 06:40:00|6125.7|6109.7|6126.8|6106.8|6134.2|6114.8|6103.9|6083.9|17
1647499500000|2022-03-17 06:45:00|6126.1|6106.1|6120.8|6104.8|6136.3|6121.4|6118.8|6100.4|24
1647499800000|2022-03-17 06:50:00|6122.3|6102.3|6131.9|6115.9|6132.7|6115.9|6112.4|6098.1|26
1647500100000|2022-03-17 06:55:00|6132.1|6116.1|6147.1|6131.1|6149.6|6134.9|6122.2|6105.4|27
1647500400000|2022-03-17 07:00:00|6147.5|6131.5|6120.9|6100.9|6148.6|6131.5|6111.6|6091.6|15
1647500700000|2022-03-17 07:05:00|6121.7|6101.7|6129|6109|6143.3|6123.3|6121.7|6101.7|9
1647501000000|2022-03-17 07:10:00|6129.1|6109.1|6111|6091|6129.1|6109.9|6111|6091|7
1647501300000|2022-03-17 07:15:00|6111.8|6091.8|6084.7|6064.7|6111.8|6091.8|6077|6057|57
1647501600000|2022-03-17 07:20:00|6084.3|6064.3|6000.1|5984.1|6085|6065|5989.4|5970.8|83
1647501900000|2022-03-17 07:25:00|6000.5|5984.5|5967.7|5951.7|6001.2|5985.2|5965.3|5951.7|93
1647502200000|2022-03-17 07:30:00|5967.6|5951.6|6026.3|6014.3|6028.3|6015.1|5936.2|5916.2|37
1647502500000|2022-03-17 07:35:00|6027.1|6015.1|6013.9|5993.9|6070.3|6058.3|5988.6|5970.6|112
1647502800000|2022-03-17 07:40:00|6014.2|5998.2|6298.3|6278.3|6301.8|6281.8|6006.4|5994.4|104
1647503100000|2022-03-17 07:45:00|6304.8|6292.8|6313.1|6293.1|6344.3|6328.8|6267.6|6247.6|102
1647503400000|2022-03-17 07:50:00|6314.5|6294.5|6474.6|6454.6|6489.6|6472.9|6312.9|6292.9|101
1647503700000|2022-03-17 07:55:00|6476.5|6456.5|6442|6422|6476.5|6456.5|6379.4|6363.4|55
1647504000000|2022-03-17 08:00:00|6450.4|6430.4|6441.4|6421.4|6456.8|6443.8|6437.3|6417.3|13
1647504300000|2022-03-17 08:05:00|6439.9|6419.9|6381.3|6361.3|6445.9|6429.2|6379.5|6359.5|7
1647504600000|2022-03-17 08:10:00|6381|6361|6389.4|6369.4|6391.6|6371.6|6343|6323|21
1647504900000|2022-03-17 08:15:00|6387.8|6367.8|6391.7|6371.7|6428.3|6408.3|6375.6|6363.2|7
1647505200000|2022-03-17 08:20:00|6392.5|6372.5|6408.4|6392.4|6417.1|6403.3|6382.8|6362.8|10
1647505500000|2022-03-17 08:25:00|6408.7|6392.7|6396.1|6376.1|6409.9|6397.7|6372.2|6352.2|12
1647505800000|2022-03-17 08:30:00|6392.8|6372.8|6407.3|6387.3|6407.3|6387.3|6384.8|6364.8|31
1647506100000|2022-03-17 08:35:00|6401.4|6381.4|6395.7|6375.7|6408|6388|6388|6368|3
1647506400000|2022-03-17 08:40:00|6395.9|6375.9|6400.8|6380.8|6402.5|6383.7|6393.6|6373.9|3
1647506700000|2022-03-17 08:45:00|6400.3|6380.3|6373.8|6357.8|6413.1|6393.6|6373.8|6356.2|12
1647507000000|2022-03-17 08:50:00|6369.8|6349.8|6276.4|6256.4|6373.9|6353.9|6265.2|6246|20
1647507300000|2022-03-17 08:55:00|6277.2|6257.2|6268.4|6248.4|6280.9|6260.9|6261.7|6247.7|14
1647507600000|2022-03-17 09:00:00|6268.1|6248.1|6259.9|6239.9|6268.1|6248.1|6259.7|6239.7|0
1647507900000|2022-03-17 09:05:00|6260.3|6240.3|6280.8|6260.8|6281.9|6261.9|6259.9|6239.9|1
1647508200000|2022-03-17 09:10:00|6281.5|6261.5|6294.8|6274.8|6294.8|6274.8|6269.9|6256.6|7
1647508500000|2022-03-17 09:15:00|6294.6|6274.6|6290.8|6270.8|6301.5|6284.5|6290.1|6270.1|9
1647508800000|2022-03-17 09:20:00|6290.4|6270.4|6256.1|6244.1|6294.5|6280.3|6237.8|6225.8|27
1647509100000|2022-03-17 09:25:00|6257.6|6245.6|6266.1|6246.1|6307.9|6287.9|6257.6|6245.6|15
1647509400000|2022-03-17 09:30:00|6265.6|6245.6|6290.7|6270.7|6296.6|6277.9|6258.8|6238.8|1
1647509700000|2022-03-17 09:35:00|6290.8|6270.8|6298.2|6286.2|6301.8|6286.2|6286.2|6270.7|7
1647510000000|2022-03-17 09:40:00|6300.2|6280.2|6300.4|6280.4|6300.8|6282.6|6298|6279.6|12
1647510300000|2022-03-17 09:45:00|6300.2|6280.2|6298.2|6278.2|6300.8|6283.3|6283|6263.2|22
1647510600000|2022-03-17 09:50:00|6298.6|6278.6|6278.3|6258.3|6298.8|6278.8|6269.1|6249.1|11
1647510900000|2022-03-17 09:55:00|6277.9|6257.9|6270.7|6250.7|6287.4|6267.4|6261.4|6243.4|18
1647570600000|2022-03-18 02:30:00|6350|6330|6415.8|6395.8|6427.3|6408.9|6348|6328|21
1647570900000|2022-03-18 02:35:00|6416.3|6396.3|6383.8|6363.8|6425.4|6405.4|6358.7|6338.7|14
1647571200000|2022-03-18 02:40:00|6385|6365|6351|6331|6390.3|6370.3|6348.9|6328.9|1
1647571500000|2022-03-18 02:45:00|6350.8|6330.8|6301.3|6281.3|6350.8|6330.8|6286|6266|0
1647571800000|2022-03-18 02:50:00|6302.4|6282.4|6264.2|6244.2|6302.4|6282.4|6257.8|6237.8|0
1647572100000|2022-03-18 02:55:00|6271.9|6251.9|6287.2|6267.2|6288.6|6268.6|6250.5|6230.5|1
1647572400000|2022-03-18 03:00:00|6286.6|6266.6|6266.8|6246.8|6294.1|6274.1|6266.8|6246.8|1
1647572700000|2022-03-18 03:05:00|6261|6241|6257.5|6237.5|6270|6250|6238.5|6218.5|1
1647573000000|2022-03-18 03:10:00|6258.3|6238.3|6245|6225|6261.4|6241.4|6245|6225|0
1647573300000|2022-03-18 03:15:00|6244.5|6224.5|6244.5|6224.5|6254.5|6234.5|6243.1|6223.1|19
1647573600000|2022-03-18 03:20:00|6242.9|6222.9|6233.4|6213.4|6242.9|6222.9|6222.8|6202.8|13
1647573900000|2022-03-18 03:25:00|6233|6213|6229.7|6209.7|6237.3|6217.3|6227.4|6207.4|0
1647574200000|2022-03-18 03:30:00|6229.4|6209.4|6241.1|6229.1|6249.1|6229.1|6229.4|6209.4|24
1647574500000|2022-03-18 03:35:00|6241.4|6229.4|6231.5|6211.5|6243.6|6229.4|6231|6211|5
1647574800000|2022-03-18 03:40:00|6232.2|6212.2|6230|6210|6233.4|6213.4|6230|6210|0
1647575100000|2022-03-18 03:45:00|6228.9|6208.9|6228.3|6208.3|6229.8|6209.8|6213.9|6200.2|5
1647575400000|2022-03-18 03:50:00|6233.8|6213.8|6255.8|6243.8|6265.9|6249.9|6233.3|6213.8|2
1647575700000|2022-03-18 03:55:00|6256.6|6244.6|6230.5|6210.5|6265.5|6245.5|6227.3|6207.3|4
1647576000000|2022-03-18 04:00:00|6230.1|6210.1|6231.3|6211.3|6231.3|6211.3|6221.5|6201.5|0
1647576300000|2022-03-18 04:05:00|6231.7|6211.7|6226.2|6206.2|6232.2|6212.2|6224.2|6204.2|0
1647576600000|2022-03-18 04:10:00|6226.6|6206.6|6225.3|6205.3|6235.5|6218.1|6220.3|6205|4
1647576900000|2022-03-18 04:15:00|6226.1|6206.1|6225.7|6205.7|6228.8|6208.8|6224.5|6204.5|0
1647577200000|2022-03-18 04:20:00|6224.5|6204.5|6228.8|6208.8|6228.8|6209.5|6219.1|6204.5|4
1647577500000|2022-03-18 04:25:00|6229.2|6209.2|6223.2|6207.2|6229.2|6209.9|6218.2|6202.2|5
1647585000000|2022-03-18 06:30:00|6209.6|6189.6|6125.4|6105.4|6210.6|6190.6|6120|6100|7
1647585300000|2022-03-18 06:35:00|6125.1|6105.1|6130.1|6118.1|6154.7|6134.7|6118.8|6101.2|9
1647585600000|2022-03-18 06:40:00|6128.5|6116.5|6104.7|6088.7|6134.3|6119.4|6096.2|6082.1|12
1647585900000|2022-03-18 06:45:00|6108|6088|6083.5|6063.5|6108.4|6089.4|6081.2|6061.2|3
1647586200000|2022-03-18 06:50:00|6084.1|6064.1|6081.7|6061.7|6091|6071|6080.6|6060.6|2
1647586500000|2022-03-18 06:55:00|6081.6|6061.6|6077.3|6057.3|6081.7|6065.8|6069.4|6049.4|7
1647586800000|2022-03-18 07:00:00|6078.5|6058.5|6058.1|6038.1|6078.5|6058.5|6049.1|6031.5|7
1647587100000|2022-03-18 07:05:00|6055.8|6035.8|6107|6087|6112|6092.9|6055.8|6035.8|14
1647587400000|2022-03-18 07:10:00|6107.4|6087.4|6066.9|6046.9|6107.4|6089.1|6066.4|6046.4|6
1647587700000|2022-03-18 07:15:00|6066.6|6046.6|6081.8|6061.8|6099.6|6079.6|6050.4|6036.6|0
1647588000000|2022-03-18 07:20:00|6080.8|6060.8|6070.1|6054.1|6082.1|6062.1|6070.1|6051|0
1647588300000|2022-03-18 07:25:00|6064.2|6052.2|6067.3|6047.3|6067.8|6052.2|6064.2|6046.3|1
1647588600000|2022-03-18 07:30:00|6066.9|6046.9|6030.4|6010.4|6066.9|6046.9|6026.3|6007.6|1
1647588900000|2022-03-18 07:35:00|6032.1|6012.1|6040.7|6020.7|6059.9|6039.9|6032.1|6012.1|3
1647589200000|2022-03-18 07:40:00|6040.8|6020.8|6043.7|6023.7|6051|6031|6036.5|6016.5|0
1647589500000|2022-03-18 07:45:00|6042.7|6022.7|6044.3|6024.3|6051.5|6031.5|6039.8|6019.8|0
1647589800000|2022-03-18 07:50:00|6043.9|6023.9|6014.6|5994.6|6043.9|6023.9|6009.9|5989.9|5
1647590100000|2022-03-18 07:55:00|6015.8|5995.8|6007.8|5995.8|6021.9|6001.9|6007.8|5989.7|0
1647590400000|2022-03-18 08:00:00|6007.4|5995.4|6010.3|5990.3|6011.1|5995.4|6006.7|5986.7|5
1647590700000|2022-03-18 08:05:00|6010.7|5990.7|6000.9|5980.9|6010.7|5990.7|6000.1|5980.1|0
1647591000000|2022-03-18 08:10:00|6000.4|5980.4|5984.5|5964.5|6002.9|5982.9|5984.5|5964.5|0
1647591300000|2022-03-18 08:15:00|5984|5964|5983|5963|5996.5|5976.5|5977|5957|0
1647591600000|2022-03-18 08:20:00|5982.5|5962.5|6022|6002|6023.7|6003.7|5982.5|5962.5|0
1647591900000|2022-03-18 08:25:00|6021.4|6001.4|6017.4|5997.4|6047.1|6027.1|6007.6|5987.6|0
1647592200000|2022-03-18 08:30:00|6017.3|5997.3|6037.2|6017.2|6050.5|6030.5|6013|5993|0
1647592500000|2022-03-18 08:35:00|6036.4|6016.4|5988.9|5968.9|6040.5|6020.5|5985.9|5965.9|0
1647592800000|2022-03-18 08:40:00|5988.8|5968.8|5977.8|5957.8|6002.1|5982.1|5974.8|5954.8|0
1647593100000|2022-03-18 08:45:00|5977.7|5957.7|5968.1|5948.1|5981.7|5961.7|5964|5944|4
1647593400000|2022-03-18 08:50:00|5966.1|5946.1|5937.1|5921.1|5966.1|5946.1|5932.6|5912.9|3
1647593700000|2022-03-18 08:55:00|5942.6|5926.6|5931|5911|5942.6|5926.6|5930.3|5911|18
1647594000000|2022-03-18 09:00:00|5930.6|5910.6|5936.4|5916.4|5937.6|5917.6|5930.5|5910.5|2
1647594300000|2022-03-18 09:05:00|5936|5916|5912.4|5900.4|5937.2|5919.5|5909.1|5895.6|53
1647594600000|2022-03-18 09:10:00|5912|5900|5890.8|5870.8|5919.5|5904.5|5872.6|5852.6|19
1647594900000|2022-03-18 09:15:00|5889.3|5869.3|5888.1|5868.1|5923.6|5903.6|5881.8|5861.8|0
1647595200000|2022-03-18 09:20:00|5887.6|5867.6|5912.1|5900.1|5912.1|5900.1|5876.4|5856.4|25
1647595500000|2022-03-18 09:25:00|5911.6|5899.6|5914.6|5902.6|5930.2|5917.1|5906.8|5894.8|116
1647595800000|2022-03-18 09:30:00|5912.5|5900.5|5924|5904|5929.3|5909.3|5910.8|5897.2|19
1647596100000|2022-03-18 09:35:00|5923.1|5903.1|5913.9|5897.9|5923.9|5905.8|5908.7|5896.7|7
1647596400000|2022-03-18 09:40:00|5911.8|5899.8|5926.5|5906.5|5927.9|5907.9|5891.8|5871.8|36
1647596700000|2022-03-18 09:45:00|5926.2|5906.2|5909.9|5897.9|5926.2|5906.2|5906.8|5894.8|13
1647597000000|2022-03-18 09:50:00|5909.7|5897.7|5904.8|5892.8|5915.1|5900.3|5892.5|5872.5|90
1647597300000|2022-03-18 09:55:00|5904.7|5892.7|5841.8|5821.8|5905.5|5893.5|5831.1|5819.1|66
1647829800000|2022-03-21 02:30:00|5911.6|5891.6|5915.6|5903.6|5949.4|5929.4|5911.6|5891.6|35
1647830100000|2022-03-21 02:35:00|5914.7|5902.7|5909|5897|5921.3|5909.3|5905.5|5893.5|33
1647830400000|2022-03-21 02:40:00|5908.6|5896.6|5875.1|5863.1|5908.6|5896.6|5873.7|5861.7|44
1647830700000|2022-03-21 02:45:00|5876.8|5864.8|5885.4|5865.4|5885.9|5866.3|5857.2|5840.7|66
1647831000000|2022-03-21 02:50:00|5885.9|5865.9|5914.8|5894.8|5914.8|5897.8|5880.7|5860.7|16
1647831300000|2022-03-21 02:55:00|5914.9|5894.9|5898.4|5878.4|5915|5895|5855.4|5835.4|0
1647831600000|2022-03-21 03:00:00|5898.9|5878.9|5909.2|5889.2|5909.2|5889.2|5897.1|5877.1|0
1647831900000|2022-03-21 03:05:00|5909|5889|5967.9|5947.9|5968.3|5948.3|5909|5889|0
1647832200000|2022-03-21 03:10:00|5970|5950|6026.6|6006.6|6026.8|6008.6|5970|5950|12
1647832500000|2022-03-21 03:15:00|6027|6007|5999.4|5979.4|6034.8|6019.3|5996.5|5978.1|40
1647832800000|2022-03-21 03:20:00|5999.3|5979.3|5985.5|5965.5|5999.8|5979.8|5982.1|5962.1|1
1647833100000|2022-03-21 03:25:00|5987.2|5967.2|5968.1|5948.1|5987.2|5967.2|5967.6|5947.6|7
1647833400000|2022-03-21 03:30:00|5968.6|5948.6|5940.2|5920.2|5968.7|5948.7|5935.8|5915.8|34
1647833700000|2022-03-21 03:35:00|5940.7|5920.7|5935.6|5915.6|5942.3|5922.3|5928.2|5908.2|0
1647834000000|2022-03-21 03:40:00|5936.1|5916.1|5938.2|5926.2|5942.7|5926.8|5933.4|5913.4|8
1647834300000|2022-03-21 03:45:00|5940.4|5924.4|5948.2|5928.2|5948.2|5928.2|5919.1|5905.4|7
1647834600000|2022-03-21 03:50:00|5946.8|5926.8|5959.6|5939.6|5962|5942|5941|5926.5|3
1647834900000|2022-03-21 03:55:00|5960.1|5940.1|6000.7|5980.7|6012.2|5992.2|5960.1|5940.1|3
1647835200000|2022-03-21 04:00:00|6001.2|5981.2|5978.1|5958.1|6001.2|5981.2|5973.3|5953.3|0
1647835500000|2022-03-21 04:05:00|5977.9|5957.9|5973.3|5953.3|5981.2|5961.2|5972.9|5952.9|0
1647835800000|2022-03-21 04:10:00|5972.9|5952.9|5979.2|5959.2|5979.7|5959.7|5969.9|5949.9|0
1647836100000|2022-03-21 04:15:00|5979.7|5959.7|5981.4|5961.4|5982.3|5962.3|5975.3|5955.3|0
1647836400000|2022-03-21 04:20:00|5982.3|5962.3|5985.3|5965.3|5987.7|5967.7|5982.3|5962.3|0
1647836700000|2022-03-21 04:25:00|5985.8|5965.8|5977.6|5957.6|5986.8|5966.8|5977.6|5957.6|0
1647844200000|2022-03-21 06:30:00|5934.3|5914.3|5929.9|5909.9|5949.2|5929.2|5929.5|5909.5|0
1647844500000|2022-03-21 06:35:00|5932|5912|5937.9|5917.9|5951|5936.7|5929.9|5909.9|3
1647844800000|2022-03-21 06:40:00|5936.6|5916.6|5933.9|5913.9|5942.6|5922.6|5915.7|5903.3|29
1647845100000|2022-03-21 06:45:00|5933|5913|5936.5|5916.5|5969.8|5949.8|5931.1|5913|11
1647845400000|2022-03-21 06:50:00|5936.1|5916.1|5925.5|5909.5|5936.1|5920.1|5921.8|5906.7|13
1647845700000|2022-03-21 06:55:00|5925.4|5909.4|5915|5895|5928.1|5909.5|5907.1|5887.1|10
1647846000000|2022-03-21 07:00:00|5914.9|5894.9|5925.6|5905.6|5927.3|5907.3|5914.9|5894.9|0
1647846300000|2022-03-21 07:05:00|5925.2|5905.2|5985.5|5965.5|6004.2|5989.1|5925.2|5905.2|31
1647846600000|2022-03-21 07:10:00|5981.5|5961.5|5986.1|5966.1|5991.2|5971.2|5970.6|5950.6|0
1647846900000|2022-03-21 07:15:00|5985.6|5965.6|5980.1|5960.1|5988.1|5970.9|5975.9|5955.9|4
1647847200000|2022-03-21 07:20:00|5975.3|5955.3|5984.5|5964.5|5985.8|5965.8|5972|5952|10
1647847500000|2022-03-21 07:25:00|5985.4|5965.4|5984.6|5964.6|5985.4|5965.4|5978.1|5958.1|0
1647847800000|2022-03-21 07:30:00|5980.2|5960.2|5984.4|5964.4|5985.1|5970.1|5976.4|5956.4|11
1647848100000|2022-03-21 07:35:00|5985.7|5965.7|5987|5971|5988.4|5971|5985.2|5965.2|0
1647848400000|2022-03-21 07:40:00|5987.1|5971.1|6011.3|5995.3|6015.1|6003.1|5978|5964.3|26
1647848700000|2022-03-21 07:45:00|6010.8|5998.8|6012.8|5996.8|6015.5|6001.6|5999.2|5981.3|7
1647849000000|2022-03-21 07:50:00|6013.2|5997.2|6009.5|5989.5|6014.2|5997.7|6003.4|5983.4|3
1647849300000|2022-03-21 07:55:00|6010|5990|6032.8|6020.8|6037.8|6023.7|6010|5990|27
1647849600000|2022-03-21 08:00:00|6033.7|6021.7|6058.2|6038.2|6066.8|6046.8|6031.6|6018.8|1
1647849900000|2022-03-21 08:05:00|6057.2|6037.2|6063.5|6043.5|6072.9|6052.9|6049.4|6029.4|0
1647850200000|2022-03-21 08:10:00|6061.2|6045.2|6043.2|6023.2|6084.3|6072.3|6043.2|6023.2|2
1647850500000|2022-03-21 08:15:00|6044.5|6024.5|6064.7|6048.7|6072|6053.9|6044.5|6024.5|0
1647850800000|2022-03-21 08:20:00|6065.1|6049.1|6071.8|6051.8|6071.8|6051.8|6062.9|6042.9|0
1647851100000|2022-03-21 08:25:00|6069.5|6053.5|6087.6|6071.6|6087.6|6071.6|6066.7|6052.7|25
1647851400000|2022-03-21 08:30:00|6088.5|6072.5|6097.7|6081.7|6097.9|6082.6|6085.4|6067.1|20
1647851700000|2022-03-21 08:35:00|6097.2|6081.2|6116.8|6104.8|6125|6107.4|6095.1|6080.1|37
1647852000000|2022-03-21 08:40:00|6118.1|6102.1|6104.6|6084.6|6118.5|6102.1|6104.6|6084.6|23
1647852300000|2022-03-21 08:45:00|6104.2|6084.2|6050.3|6030.3|6104.2|6084.2|6050.3|6030.3|0
1647852600000|2022-03-21 08:50:00|6050.8|6030.8|6052.2|6032.2|6064.3|6044.3|6036.9|6016.9|0
1647852900000|2022-03-21 08:55:00|6052.3|6032.3|6083.8|6071.8|6087.5|6071.8|6052.3|6032.3|6
1647853200000|2022-03-21 09:00:00|6084.2|6072.2|6096.3|6076.3|6098.2|6078.2|6084.2|6066|21
1647853500000|2022-03-21 09:05:00|6095.9|6075.9|6113.7|6097.7|6116.6|6097.7|6093|6073|38
1647853800000|2022-03-21 09:10:00|6114.1|6098.1|6110.5|6090.5|6117.6|6098.1|6105.9|6085.9|12
1647854100000|2022-03-21 09:15:00|6111.8|6091.8|6113|6093|6113.5|6093.5|6109.3|6089.3|0
1647854400000|2022-03-21 09:20:00|6112.9|6092.9|6108.6|6088.6|6113|6093|6102.7|6082.7|0
1647854700000|2022-03-21 09:25:00|6107.3|6087.3|6112.5|6092.5|6113.9|6093.9|6105.9|6085.9|0
1647855000000|2022-03-21 09:30:00|6111.7|6091.7|6089.2|6069.2|6111.7|6091.7|6083.8|6063.8|7
1647855300000|2022-03-21 09:35:00|6089.5|6069.5|6095.9|6075.9|6107.9|6087.9|6085.9|6069.3|0
1647855600000|2022-03-21 09:40:00|6095.2|6075.2|6044.7|6024.7|6096.5|6076.5|6038.6|6018.6|1
1647855900000|2022-03-21 09:45:00|6045.1|6025.1|5971.2|5955.2|6046.9|6026.9|5970.7|5954.7|1
1647856200000|2022-03-21 09:50:00|5972.6|5956.6|6002.2|5982.2|6007.9|5987.9|5972.6|5956.6|0
1647856500000|2022-03-21 09:55:00|6002.1|5982.1|5954.3|5934.3|6009.1|5989.1|5954.3|5934.3|30
1647916200000|2022-03-22 02:30:00|6059.9|6039.9|6065.4|6045.4|6070.9|6050.9|6054.5|6034.5|0
1647916500000|2022-03-22 02:35:00|6064.9|6044.9|6040|6020|6064.9|6044.9|6036.6|6020|1
1647916800000|2022-03-22 02:40:00|6040.5|6020.5|6042.7|6022.7|6043.7|6023.7|6022.4|6002.4|0
1647917100000|2022-03-22 02:45:00|6045.2|6025.2|6039.6|6019.6|6045.8|6025.8|6026.2|6006.6|5
1647917400000|2022-03-22 02:50:00|6040.5|6020.5|6025.3|6005.3|6040.5|6020.5|6016|5996.5|2
1647917700000|2022-03-22 02:55:00|6024.4|6004.4|6051|6031|6056.6|6036.6|6022.9|6002.9|2
1647918000000|2022-03-22 03:00:00|6051.5|6031.5|6032.8|6020.8|6056.2|6038.3|6032.2|6018.4|10
1647918300000|2022-03-22 03:05:00|6032.3|6020.3|6041.4|6025.4|6051.1|6031.1|6029.8|6016.2|21
1647918600000|2022-03-22 03:10:00|6041.3|6025.3|6037.7|6025.7|6046.8|6030.7|6037.7|6023.9|5
1647918900000|2022-03-22 03:15:00|6038.6|6026.6|6044|6024|6050|6034.7|6033.2|6015.8|17
1647919200000|2022-03-22 03:20:00|6044.4|6024.4|6063.3|6047.3|6066.1|6047.3|6038.4|6020.4|15
1647919500000|2022-03-22 03:25:00|6063.7|6047.7|6093.3|6073.3|6097.6|6077.6|6060.6|6044.4|10
1647919800000|2022-03-22 03:30:00|6093.7|6073.7|6088|6076|6114.3|6094.3|6077.9|6057.9|12
1647920100000|2022-03-22 03:35:00|6077.6|6065.6|6077.5|6061.5|6096|6078|6077.5|6058.2|12
1647920400000|2022-03-22 03:40:00|6077.9|6061.9|6095.3|6079.3|6096.9|6080.6|6067.5|6054.4|19
1647920700000|2022-03-22 03:45:00|6094.4|6078.4|6104.7|6084.7|6118.6|6098.6|6094.4|6078.4|0
1647921000000|2022-03-22 03:50:00|6104.2|6084.2|6099.5|6079.5|6112.6|6092.6|6084.6|6072.6|3
1647921300000|2022-03-22 03:55:00|6098.9|6078.9|6100.1|6080.1|6105.4|6086.6|6094.6|6074.6|1
1647921600000|2022-03-22 04:00:00|6100.4|6080.4|6095.4|6075.4|6101.4|6081.4|6090.6|6072.7|1
1647921900000|2022-03-22 04:05:00|6094|6074|6096.5|6080.5|6097.5|6083.6|6088.7|6073.6|6
1647922200000|2022-03-22 04:10:00|6098.3|6084.5|6120.8|6104.8|6136.9|6116.9|6096.5|6077.7|9
1647922500000|2022-03-22 04:15:00|6124.3|6104.3|6133.1|6113.1|6137.4|6121.1|6118.6|6099.6|0
1647922800000|2022-03-22 04:20:00|6131.2|6115.2|6129.9|6109.9|6133.2|6116.6|6118.1|6098.1|8
1647923100000|2022-03-22 04:25:00|6130.4|6110.4|6134.9|6122.9|6136.8|6122.9|6123.6|6107.6|2
1647930600000|2022-03-22 06:30:00|6167.9|6151.9|6139.3|6119.3|6169.8|6153|6119.6|6101.4|59
1647930900000|2022-03-22 06:35:00|6138.8|6118.8|6155.8|6143.8|6159.8|6144.9|6121.4|6108.2|26
1647931200000|2022-03-22 06:40:00|6156|6144|6145.6|6129.6|6161.2|6149.2|6145.1|6125.1|13
1647931500000|2022-03-22 06:45:00|6145.1|6129.1|6158.8|6142.8|6163.5|6151.5|6144.1|6129.1|8
1647931800000|2022-03-22 06:50:00|6158.4|6142.4|6152.1|6140.1|6163.9|6149.9|6130.2|6118.2|6
1647932100000|2022-03-22 06:55:00|6152.6|6140.6|6165.6|6153.6|6175.2|6161.8|6152.6|6135.2|65
1647932400000|2022-03-22 07:00:00|6167.8|6151.8|6160.3|6144.3|6175.3|6163.3|6160.3|6143.4|22
1647932700000|2022-03-22 07:05:00|6162.3|6142.3|6152.8|6132.8|6162.3|6142.3|6140.9|6120.9|0
1647933000000|2022-03-22 07:10:00|6152.9|6132.9|6153.3|6133.3|6157|6137|6147.1|6127.1|0
1647933300000|2022-03-22 07:15:00|6153.4|6133.4|6161.3|6141.3|6166.8|6146.8|6149.4|6129.4|0
1647933600000|2022-03-22 07:20:00|6161.2|6141.2|6152.4|6132.4|6164.6|6144.6|6149.9|6129.9|0
1647933900000|2022-03-22 07:25:00|6153.9|6133.9|6143.7|6123.7|6156.3|6136.3|6138.8|6120.8|0
1647934200000|2022-03-22 07:30:00|6145.1|6125.1|6140.7|6120.7|6152.8|6134.9|6139.7|6119.7|6
1647934500000|2022-03-22 07:35:00|6140.2|6120.2|6179.2|6167.2|6179.7|6167.7|6139.7|6119.7|26
1647934800000|2022-03-22 07:40:00|6179|6167|6180.1|6168.1|6187.5|6175.5|6168.2|6153.5|43
1647935100000|2022-03-22 07:45:00|6180.2|6168.2|6169.7|6149.7|6187.3|6175.3|6165.5|6147.6|42
1647935400000|2022-03-22 07:50:00|6171.6|6151.6|6173.4|6161.4|6176.4|6164.4|6163.1|6150.1|0
1647935700000|2022-03-22 07:55:00|6174.4|6162.4|6177.9|6161.9|6180.8|6168.8|6172.5|6160.5|5
1647936000000|2022-03-22 08:00:00|6176.5|6160.5|6181.6|6161.6|6185.3|6170|6176.1|6156.6|1
1647936300000|2022-03-22 08:05:00|6181.5|6161.5|6180.3|6164.3|6184|6168.4|6176.3|6161.1|0
1647936600000|2022-03-22 08:10:00|6179.4|6163.4|6145.1|6129.1|6180.3|6164.8|6145.1|6129.1|17
1647936900000|2022-03-22 08:15:00|6145.6|6129.6|6129.5|6117.5|6150|6131.9|6115.4|6099.4|57
1647937200000|2022-03-22 08:20:00|6129.6|6117.6|6118.2|6106.2|6132.4|6120.1|6118.2|6104.7|6
1647937500000|2022-03-22 08:25:00|6119.1|6107.1|6119.1|6107.1|6133.3|6118.4|6118|6104.7|0
1647937800000|2022-03-22 08:30:00|6121.1|6105.1|6122.5|6106.5|6127.3|6114.9|6115.4|6100.2|0
1647938100000|2022-03-22 08:35:00|6122.9|6106.9|6141.8|6125.8|6147|6129.1|6118.9|6106.2|135
1647938400000|2022-03-22 08:40:00|6142.3|6126.3|6124.2|6104.2|6142.3|6126.4|6118.6|6104.2|3
1647938700000|2022-03-22 08:45:00|6122.1|6106.1|6144.5|6128.5|6147.7|6133.8|6118.1|6104.2|30
1647939000000|2022-03-22 08:50:00|6145.1|6129.1|6149.1|6133.1|6157.9|6142.2|6143.8|6127|11
1647939300000|2022-03-22 08:55:00|6149|6133|6149|6133|6153.8|6135.9|6130.9|6117.9|20
1647939600000|2022-03-22 09:00:00|6149.5|6133.5|6162.5|6150.5|6166.7|6154.7|6149.5|6133.5|12
1647939900000|2022-03-22 09:05:00|6162|6150|6154.8|6134.8|6166.5|6154|6141.9|6121.9|31
1647940200000|2022-03-22 09:10:00|6153|6137|6154|6142|6167.8|6155.8|6152.3|6134.3|12
1647940500000|2022-03-22 09:15:00|6154.1|6142.1|6133.7|6113.7|6157.6|6143|6127.6|6107.6|29
1647940800000|2022-03-22 09:20:00|6131.7|6111.7|6128.2|6108.2|6132.2|6112.2|6123.8|6103.8|0
1647941100000|2022-03-22 09:25:00|6128.3|6108.3|6144|6124|6149|6129|6128.3|6108.3|0
1647941400000|2022-03-22 09:30:00|6144.1|6124.1|6155.8|6143.8|6155.8|6143.8|6133|6113|20
1647941700000|2022-03-22 09:35:00|6157.7|6141.7|6183.4|6171.4|6185.3|6171.7|6157.7|6141.7|31
1647942000000|2022-03-22 09:40:00|6183|6171|6176.7|6160.7|6183|6171|6168.5|6152|8
1647942300000|2022-03-22 09:45:00|6177.1|6161.1|6184.3|6172.3|6184.8|6172.8|6177.1|6161.1|67
1647942600000|2022-03-22 09:50:00|6184.2|6172.2|6187.7|6175.7|6188.2|6176.2|6182.3|6170.3|36
1647942900000|2022-03-22 09:55:00|6188.2|6176.2|6180.1|6168.1|6190.7|6178.7|6180.1|6168.1|60
1648002600000|2022-03-23 02:30:00|6236.3|6216.3|6241.2|6229.2|6259.6|6239.6|6225.2|6209.3|25
1648002900000|2022-03-23 02:35:00|6241.3|6229.3|6232.5|6220.5|6251.8|6239.4|6225.4|6213.4|52
1648003200000|2022-03-23 02:40:00|6235|6219|6219.9|6207.9|6239.4|6227.4|6212.5|6196.9|26
1648003500000|2022-03-23 02:45:00|6218.9|6206.9|6237.2|6225.2|6237.3|6225.3|6214.3|6201.9|12
1648003800000|2022-03-23 02:50:00|6236.8|6224.8|6250.2|6238.2|6252.3|6240.3|6236.3|6222.8|48
1648004100000|2022-03-23 02:55:00|6250.3|6238.3|6266.6|6254.6|6271.2|6257.6|6249.2|6236.3|25
1648004400000|2022-03-23 03:00:00|6268.6|6256.6|6295.2|6283.2|6304.5|6292.5|6268.6|6256.6|110
1648004700000|2022-03-23 03:05:00|6295.7|6283.7|6294.8|6282.8|6303.9|6290.9|6284.3|6272.3|40
1648005000000|2022-03-23 03:10:00|6295.8|6279.8|6294.3|6282.3|6300.8|6288.8|6290.8|6278.8|29
1648005300000|2022-03-23 03:15:00|6293.4|6281.4|6307.9|6295.9|6310.8|6298.8|6293.4|6281.4|32
1648005600000|2022-03-23 03:20:00|6307.4|6295.4|6295.3|6279.3|6315.3|6302.4|6292.8|6277.8|24
1648005900000|2022-03-23 03:25:00|6295.8|6279.8|6292.7|6276.7|6301.8|6289.8|6287.4|6274.7|4
1648006200000|2022-03-23 03:30:00|6286.3|6274.3|6285.6|6273.6|6296.2|6281.7|6282.7|6270.7|38
1648006500000|2022-03-23 03:35:00|6285.1|6273.1|6284.6|6268.6|6288|6274.6|6280|6268|22
1648006800000|2022-03-23 03:40:00|6284.7|6268.7|6277.6|6265.6|6284.7|6272|6275|6263|11
1648007100000|2022-03-23 03:45:00|6278|6266|6285.9|6273.9|6286.5|6274.5|6271.9|6258.9|92
1648007400000|2022-03-23 03:50:00|6285.5|6273.5|6280.9|6264.9|6287|6273.5|6278.5|6260.4|2
1648007700000|2022-03-23 03:55:00|6283.4|6267.4|6285.9|6269.9|6287.4|6274.4|6279.9|6264|3
1648008000000|2022-03-23 04:00:00|6286.4|6270.4|6286.4|6270.4|6300.2|6288.2|6282.8|6266.8|37
1648008300000|2022-03-23 04:05:00|6285.9|6269.9|6273.3|6257.3|6291.4|6275.4|6267.8|6255.8|0
1648008600000|2022-03-23 04:10:00|6272.8|6256.8|6273.4|6257.4|6288.5|6272.1|6261.3|6241.3|24
1648008900000|2022-03-23 04:15:00|6273|6257|6261.1|6241.1|6275|6260|6254.6|6238.6|5
1648009200000|2022-03-23 04:20:00|6259|6243|6255.8|6243.8|6266.4|6248.6|6253.3|6238.1|8
1648009500000|2022-03-23 04:25:00|6257.7|6245.7|6270.6|6250.6|6273|6255.2|6257.7|6245.4|7
1648017000000|2022-03-23 06:30:00|6284.9|6264.9|6308.5|6296.5|6315.5|6301.4|6284.5|6264.9|37
1648017300000|2022-03-23 06:35:00|6308.4|6296.4|6318.6|6306.6|6318.6|6306.6|6305.9|6290.8|31
1648017600000|2022-03-23 06:40:00|6318.7|6306.7|6337|6321|6339.8|6327.8|6318.2|6306.2|66
1648017900000|2022-03-23 06:45:00|6335.5|6323.5|6351.8|6339.8|6351.8|6339.8|6331.9|6319.9|19
1648018200000|2022-03-23 06:50:00|6351.4|6339.4|6350.1|6334.1|6373.2|6361.2|6345.3|6333.2|21
1648018500000|2022-03-23 06:55:00|6349.6|6333.6|6356.6|6344.6|6360.6|6346.1|6342.6|6330.1|0
1648018800000|2022-03-23 07:00:00|6357.1|6345.1|6355.6|6343.6|6357.5|6345.5|6355.6|6343.6|32
1648019100000|2022-03-23 07:05:00|6357.5|6345.5|6368.5|6356.5|6370.5|6358.5|6357.5|6345.5|10
1648019400000|2022-03-23 07:10:00|6367|6355|6380.2|6368.2|6383.2|6371.2|6366.8|6354.8|29
1648019700000|2022-03-23 07:15:00|6380.3|6368.3|6390.9|6378.9|6391.8|6379.8|6379.9|6366.1|26
1648020000000|2022-03-23 07:20:00|6391.4|6379.4|6386.4|6374.4|6391.4|6379.4|6383.4|6371.4|6
1648020300000|2022-03-23 07:25:00|6386.5|6374.5|6387.3|6375.3|6389.3|6377.3|6385.8|6373.8|34
1648020600000|2022-03-23 07:30:00|6386.8|6374.8|6386.3|6374.3|6388.3|6376.3|6385.8|6373.8|5
1648020900000|2022-03-23 07:35:00|6386.8|6374.8|6386.3|6374.3|6393.2|6381.2|6385.7|6373.7|13
1648021200000|2022-03-23 07:40:00|6386.8|6374.8|6386.3|6374.3|6393.8|6379.8|6385.8|6372.8|16
1648021500000|2022-03-23 07:45:00|6385.8|6373.8|6393.2|6377.2|6394.2|6380.7|6385.8|6373.8|0
1648021800000|2022-03-23 07:50:00|6392.3|6376.3|6389.3|6377.3|6394.2|6381.8|6388.8|6376.2|11
1648022100000|2022-03-23 07:55:00|6389.4|6377.4|6392.8|6380.8|6394.7|6382.7|6389.4|6377.4|17
1648022400000|2022-03-23 08:00:00|6392.7|6380.7|6372.2|6352.2|6393.7|6381.7|6370.2|6351.6|62
1648022700000|2022-03-23 08:05:00|6372.1|6352.1|6371.6|6359.6|6377.8|6364.5|6366.5|6351.6|10
1648023000000|2022-03-23 08:10:00|6371.1|6359.1|6369.1|6357.1|6375.4|6361.6|6366.6|6354.6|8
1648023300000|2022-03-23 08:15:00|6367.2|6355.2|6381.5|6365.5|6381.5|6367.2|6366.5|6354.5|20
1648023600000|2022-03-23 08:20:00|6379.6|6367.6|6398.9|6378.9|6398.9|6383.1|6379.6|6366.4|45
1648023900000|2022-03-23 08:25:00|6398.4|6378.4|6396.5|6380.5|6399.9|6382.2|6393.5|6377.5|2
1648024200000|2022-03-23 08:30:00|6395.5|6379.5|6399.4|6379.4|6401.8|6389.8|6393|6377.5|1
1648024500000|2022-03-23 08:35:00|6398.9|6378.9|6395.9|6379.9|6401.3|6381.3|6395.4|6377|0
1648024800000|2022-03-23 08:40:00|6395.4|6379.4|6398.9|6378.9|6401.3|6387.7|6394.9|6377.4|1
1648025100000|2022-03-23 08:45:00|6398.8|6378.8|6396.4|6380.4|6400.4|6380.4|6395.9|6377.9|0
1648025400000|2022-03-23 08:50:00|6395.4|6379.4|6392.8|6376.8|6400.8|6386.3|6385.8|6373.8|1
1648025700000|2022-03-23 08:55:00|6390.7|6378.7|6394.3|6378.3|6398.2|6383.8|6387.7|6373.3|0
1648026000000|2022-03-23 09:00:00|6393.3|6377.3|6382.4|6362.4|6394.8|6377.3|6369.6|6357.6|11
1648026300000|2022-03-23 09:05:00|6382.3|6362.3|6407.7|6395.7|6408.3|6396.3|6380.9|6362.3|20
1648026600000|2022-03-23 09:10:00|6406.7|6394.7|6409.2|6397.2|6409.2|6397.2|6406.7|6394.7|21
1648026900000|2022-03-23 09:15:00|6409.7|6397.7|6409.2|6397.2|6412.7|6400.7|6408.3|6396.3|19
1648027200000|2022-03-23 09:20:00|6409.7|6397.7|6413.6|6401.6|6414.5|6402.5|6408.7|6396.7|40
1648027500000|2022-03-23 09:25:00|6413.1|6401.1|6414.1|6402.1|6414.6|6402.6|6411.7|6399.7|40
1648027800000|2022-03-23 09:30:00|6414.6|6402.6|6441.5|6429.5|6450.3|6438.3|6414.6|6402.6|96
1648028100000|2022-03-23 09:35:00|6442|6430|6444.9|6428.9|6459.8|6447|6439.5|6424.9|55
1648028400000|2022-03-23 09:40:00|6444.8|6428.8|6463.7|6447.7|6464.1|6450.2|6444.4|6424.4|12
1648028700000|2022-03-23 09:45:00|6464.2|6448.2|6446.4|6426.4|6476.1|6464.1|6445.4|6425.4|17
1648029000000|2022-03-23 09:50:00|6447.9|6427.9|6451|6439|6472.2|6455.3|6446.3|6426.9|35
1648029300000|2022-03-23 09:55:00|6451.1|6439.1|6450.7|6434.7|6453.2|6440.1|6447.1|6431.4|29
1648089000000|2022-03-24 02:30:00|6510.8|6494.8|6530.3|6518.3|6559.2|6540.8|6497.8|6482.3|10309
1648089300000|2022-03-24 02:35:00|6529.8|6517.8|6524.3|6504.3|6529.8|6517.8|6511.5|6496|1168
1648089600000|2022-03-24 02:40:00|6524.4|6504.4|6465.4|6453.4|6524.8|6504.9|6461.3|6449.3|2816
1648089900000|2022-03-24 02:45:00|6465.9|6453.9|6477.5|6465.5|6483|6468.7|6453.2|6441.2|13939
1648090200000|2022-03-24 02:50:00|6479|6467|6409|6397|6480|6467|6400.6|6385.6|18142
1648090500000|2022-03-24 02:55:00|6408.6|6396.6|6361.5|6345.5|6408.6|6396.6|6355|6340|9951
1648090800000|2022-03-24 03:00:00|6362|6346|6392.1|6380.1|6404.4|6392.4|6361|6345|8762
1648091100000|2022-03-24 03:05:00|6391.6|6379.6|6387.7|6371.7|6411.9|6397.3|6387.2|6371.2|15462
1648091400000|2022-03-24 03:10:00|6387.2|6371.2|6372.7|6356.7|6396.8|6384.8|6364.8|6352.8|2723
1648091700000|2022-03-24 03:15:00|6376.5|6360.5|6377.4|6361.4|6386.4|6373.9|6352.3|6340.3|2866
1648092000000|2022-03-24 03:20:00|6376.9|6360.9|6375.4|6363.4|6387.3|6373.3|6369.5|6357.4|2906
1648092300000|2022-03-24 03:25:00|6381.3|6365.3|6392.8|6376.8|6402.9|6390.9|6378.8|6365.3|27663
1648092600000|2022-03-24 03:30:00|6393.3|6377.3|6368.6|6352.6|6394.3|6379.8|6363.2|6351.2|8
1648092900000|2022-03-24 03:35:00|6365.6|6353.6|6361.2|6349.2|6378|6362|6358.7|6346.7|2959
1648093200000|2022-03-24 03:40:00|6361.1|6349.1|6364.1|6352.1|6373.5|6360.5|6358.7|6346.7|1
1648093500000|2022-03-24 03:45:00|6363.6|6351.6|6309.3|6293.3|6367.5|6355.5|6302.2|6289.9|8715
1648093800000|2022-03-24 03:50:00|6306.8|6294.8|6288.2|6276.2|6308.9|6296.9|6276.5|6256.5|14333
1648094100000|2022-03-24 03:55:00|6287.7|6275.7|6270.7|6258.7|6287.7|6275.7|6260.6|6246.6|4131
1648094400000|2022-03-24 04:00:00|6270.2|6258.2|6284.4|6272.4|6284.9|6272.9|6246.2|6234.2|20664
1648094700000|2022-03-24 04:05:00|6284.9|6272.9|6284.9|6272.9|6328.4|6312.9|6279|6264.5|74963
1648095000000|2022-03-24 04:10:00|6284.4|6272.4|6278|6262|6305.8|6293.8|6263.7|6251.6|31995
1648095300000|2022-03-24 04:15:00|6278.5|6262.5|6275.5|6259.5|6290.4|6271.4|6265.1|6252.1|0
1648095600000|2022-03-24 04:20:00|6276|6260|6286.2|6270.2|6289.2|6277.1|6276|6259.5|0
1648095900000|2022-03-24 04:25:00|6284.7|6272.7|6317.9|6301.9|6317.9|6301.9|6276.4|6264.4|13716
1648103400000|2022-03-24 06:30:00|6302|6286|6267|6251|6302|6286|6256.1|6244.1|66802
1648103700000|2022-03-24 06:35:00|6266.5|6250.5|6263.9|6251.9|6269|6255.8|6247.7|6235.7|9925
1648104000000|2022-03-24 06:40:00|6264.4|6252.4|6271.4|6259.4|6278.2|6265.7|6263.9|6250.9|12794
1648104300000|2022-03-24 06:45:00|6270.9|6258.9|6267.4|6255.4|6276.1|6264.1|6260.9|6248.9|8194
1648104600000|2022-03-24 06:50:00|6266.9|6254.9|6274.8|6262.8|6277.9|6264.4|6266.5|6254.4|8215
1648104900000|2022-03-24 06:55:00|6273.9|6261.9|6272.3|6260.3|6303.7|6291.7|6269.8|6253.8|76898
1648105200000|2022-03-24 07:00:00|6271.8|6259.8|6277.7|6265.7|6278.2|6265.7|6266.8|6251.8|2854
1648105500000|2022-03-24 07:05:00|6287.8|6275.8|6288.7|6276.7|6290.2|6277.7|6274.7|6261.2|2
1648105800000|2022-03-24 07:10:00|6287.2|6275.2|6292.1|6280.1|6294.6|6282.6|6280.7|6268.7|5750
1648106100000|2022-03-24 07:15:00|6292.6|6280.6|6290.1|6278.1|6292.6|6280.6|6281.7|6269.7|6
1648106400000|2022-03-24 07:20:00|6289.6|6277.6|6301.5|6289.5|6302.5|6290.5|6283.6|6271.6|21
1648106700000|2022-03-24 07:25:00|6301|6289|6317.6|6305.6|6330.6|6316.1|6301|6289|5941
1648107000000|2022-03-24 07:30:00|6318.1|6306.1|6320.6|6308.6|6329|6313.6|6316.6|6304.6|6008
1648107300000|2022-03-24 07:35:00|6321.1|6309.1|6317.6|6305.6|6324.1|6312.1|6317.1|6305.1|15
1648107600000|2022-03-24 07:40:00|6317.1|6305.1|6319|6307|6324.5|6312.5|6316.5|6304.5|19
1648107900000|2022-03-24 07:45:00|6318.5|6306.5|6342.4|6330.4|6348.9|6332.9|6317.5|6305.5|6386
1648108200000|2022-03-24 07:50:00|6343.4|6331.4|6352.5|6340.5|6359|6344|6341.5|6329.5|12742
1648108500000|2022-03-24 07:55:00|6353|6341|6361|6349|6361.5|6349.5|6347.5|6335.5|61
1648108800000|2022-03-24 08:00:00|6359.5|6347.5|6363.6|6351.6|6364.6|6352.6|6355|6343|103
1648109100000|2022-03-24 08:05:00|6364.6|6352.6|6365|6353|6366.5|6354.5|6364.5|6352.5|64
1648109400000|2022-03-24 08:10:00|6364.5|6352.5|6366|6354|6366.5|6354.5|6364.5|6352.5|76
1648109700000|2022-03-24 08:15:00|6366.4|6354.4|6341|6329|6366.4|6354.4|6339.5|6327.5|7275
1648110000000|2022-03-24 08:20:00|6341.5|6329.5|6361.9|6349.9|6366.5|6354.5|6341.5|6329.5|77
1648110300000|2022-03-24 08:25:00|6361.5|6349.5|6365.4|6353.4|6367.4|6355.4|6352.5|6340.5|3659
1648110600000|2022-03-24 08:30:00|6364.9|6352.9|6365.9|6353.9|6366.4|6354.4|6360.9|6348.9|32
1648110900000|2022-03-24 08:35:00|6365.4|6353.4|6361.4|6349.4|6365.9|6353.9|6361.4|6349.4|19
1648111200000|2022-03-24 08:40:00|6361.3|6349.3|6356.8|6344.8|6363.3|6351.3|6355.3|6343.3|48
1648111500000|2022-03-24 08:45:00|6356.3|6344.3|6346.3|6334.3|6358.3|6346.3|6346.3|6334.3|147
1648111800000|2022-03-24 08:50:00|6346.8|6334.8|6354.3|6342.3|6354.3|6342.3|6346.8|6334.8|19
1648112100000|2022-03-24 08:55:00|6355.3|6343.3|6357.2|6345.2|6362.7|6350.7|6354.8|6342.8|53
1648112400000|2022-03-24 09:00:00|6357.7|6345.7|6356.7|6344.7|6360.2|6348.2|6356.2|6344.2|24
1648112700000|2022-03-24 09:05:00|6356.2|6344.2|6364.6|6352.6|6366.6|6354.6|6356.2|6344.2|23
1648113000000|2022-03-24 09:10:00|6364.1|6352.1|6360.6|6348.6|6364.1|6352.1|6358.1|6346.1|101
1648113300000|2022-03-24 09:15:00|6360.1|6348.1|6322.2|6310.2|6360.1|6348.1|6317.3|6305.3|8371
1648113600000|2022-03-24 09:20:00|6321.7|6309.7|6285.2|6273.2|6322.7|6309.7|6284.6|6271.7|16615
1648113900000|2022-03-24 09:25:00|6284.2|6272.2|6270.7|6258.7|6292.1|6280.1|6269.2|6257.2|4152
1648114200000|2022-03-24 09:30:00|6270.2|6258.2|6198.7|6182.7|6270.2|6258.2|6194.3|6181.7|12804
1648114500000|2022-03-24 09:35:00|6199.2|6183.2|6182.1|6170.1|6212.6|6192.6|6182.1|6168.6|12909
1648114800000|2022-03-24 09:40:00|6182.6|6170.6|6189.1|6177.1|6203.5|6191.1|6182.6|6170.6|24
1648115100000|2022-03-24 09:45:00|6187.1|6175.1|6193.6|6181.6|6194.6|6182.6|6181.1|6167.6|41
1648115400000|2022-03-24 09:50:00|6193.1|6181.1|6184.2|6172.2|6194.1|6182.1|6182.7|6170.7|18
1648115700000|2022-03-24 09:55:00|6184.6|6172.6|6204|6188|6216.6|6199.1|6184.6|6171.2|48414
1648175400000|2022-03-25 02:30:00|6306.2|6294.2|6321.1|6309.1|6321.1|6309.1|6275.7|6260.7|259
1648175700000|2022-03-25 02:35:00|6321.6|6309.6|6302.6|6286.6|6323.6|6311.6|6298.1|6282.6|49
1648176000000|2022-03-25 02:40:00|6300.1|6288.1|6264.6|6248.6|6302.1|6288.6|6247.1|6234.6|95
1648176300000|2022-03-25 02:45:00|6264.1|6248.1|6272.1|6260.1|6273.6|6261.6|6252.1|6238.1|20
1648176600000|2022-03-25 02:50:00|6272.6|6260.6|6221|6209|6273.1|6261.1|6197.5|6185|121
1648176900000|2022-03-25 02:55:00|6221.5|6209.5|6188|6176|6228.5|6216.5|6165.5|6150.5|117
1648177200000|2022-03-25 03:00:00|6188.5|6176.5|6188|6176|6191.5|6179|6182.9|6170.9|103
1648177500000|2022-03-25 03:05:00|6187.9|6175.9|6223.5|6211.5|6227.5|6214.5|6185.4|6173.4|93
1648177800000|2022-03-25 03:10:00|6224|6212|6220.9|6204.9|6260.4|6248.4|6218.4|6203.4|132
1648178100000|2022-03-25 03:15:00|6224.9|6208.9|6236.4|6220.4|6239.9|6227.9|6221.9|6205.9|7
1648178400000|2022-03-25 03:20:00|6234.9|6222.9|6243.8|6231.8|6249.3|6231.8|6233.8|6220.9|30
1648178700000|2022-03-25 03:25:00|6246.3|6230.3|6251.3|6239.3|6281.8|6265.8|6242.3|6230.3|38
1648179000000|2022-03-25 03:30:00|6251.8|6239.8|6253.8|6241.8|6253.8|6241.8|6243.8|6231.8|3
1648179300000|2022-03-25 03:35:00|6252.8|6240.8|6247.7|6235.7|6253.3|6241.3|6237.8|6225.8|6
1648179600000|2022-03-25 03:40:00|6247.2|6235.2|6244.7|6232.7|6249.2|6237.2|6242.7|6228.2|6
1648179900000|2022-03-25 03:45:00|6245.2|6233.2|6263.7|6247.7|6270.7|6257.2|6245.2|6233.2|8
1648180200000|2022-03-25 03:50:00|6263.2|6247.2|6274.6|6262.6|6276.6|6264.6|6260.7|6246.7|0
1648180500000|2022-03-25 03:55:00|6275.1|6263.1|6270.1|6258.1|6277.1|6265.1|6266.6|6254.6|4
1648180800000|2022-03-25 04:00:00|6271.1|6259.1|6275.6|6263.6|6277.6|6265.6|6269.1|6257.1|1
1648181100000|2022-03-25 04:05:00|6276.1|6264.1|6270.5|6258.5|6287.6|6275.6|6260.5|6248.5|43
1648181400000|2022-03-25 04:10:00|6273|6257|6259.5|6243.5|6274.5|6258.5|6245.6|6225.6|23
1648181700000|2022-03-25 04:15:00|6260|6244|6261.5|6249.5|6263|6249.5|6253.5|6241.5|0
1648182000000|2022-03-25 04:20:00|6261|6249|6283.4|6267.4|6286|6272.5|6258.5|6246|2
1648182300000|2022-03-25 04:25:00|6282.9|6266.9|6280.4|6260.4|6285.9|6272.9|6273.5|6258.9|0
1648189800000|2022-03-25 06:30:00|6266.6|6250.6|6252.7|6240.7|6266.6|6250.6|6233.6|6218.7|22
1648190100000|2022-03-25 06:35:00|6252.6|6240.6|6271.6|6255.6|6275.2|6258.6|6246.6|6234.6|167
1648190400000|2022-03-25 06:40:00|6272.1|6256.1|6295|6283|6298.5|6286.5|6271.6|6255.6|93
1648190700000|2022-03-25 06:45:00|6294.5|6282.5|6299|6283|6301|6289|6293.5|6281.5|30
1648191000000|2022-03-25 06:50:00|6296.5|6284.5|6279.4|6267.4|6296.5|6284.5|6274.5|6262.5|25
1648191300000|2022-03-25 06:55:00|6278.9|6266.9|6278.9|6266.9|6280.4|6268.4|6269.4|6257.4|12
1648191600000|2022-03-25 07:00:00|6279.4|6267.4|6276.4|6264.4|6291.4|6279.4|6271.9|6259.9|22
1648191900000|2022-03-25 07:05:00|6275.4|6263.4|6244.3|6232.3|6281.9|6269.9|6236.3|6224.3|108
1648192200000|2022-03-25 07:10:00|6243.3|6231.3|6230.8|6218.8|6243.3|6231.3|6223.3|6211.3|61
1648192500000|2022-03-25 07:15:00|6231.3|6219.3|6249.3|6233.3|6260.8|6248.8|6225.8|6213.8|86
1648192800000|2022-03-25 07:20:00|6249.8|6237.8|6234.8|6218.8|6255.8|6243.8|6234.8|6218.8|116
1648193100000|2022-03-25 07:25:00|6233.3|6221.3|6222.7|6210.7|6243.7|6227.2|6221.6|6209.6|194
1648193400000|2022-03-25 07:30:00|6223.1|6211.1|6239.6|6227.6|6242.7|6230.7|6221.1|6209.1|85
1648193700000|2022-03-25 07:35:00|6242.6|6226.6|6238.1|6226.1|6250.1|6238.1|6237.1|6225.1|67
1648194000000|2022-03-25 07:40:00|6237.1|6225.1|6243.5|6231.5|6245.6|6233.6|6237.1|6225.1|8
1648194300000|2022-03-25 07:45:00|6241.5|6229.5|6247.5|6235.5|6248.5|6236|6237|6225|4
1648194600000|2022-03-25 07:50:00|6248.5|6236.5|6250.5|6238.5|6251|6239|6241|6227.5|7
1648194900000|2022-03-25 07:55:00|6249.9|6237.9|6255.4|6243.4|6255.4|6243.4|6247.9|6235.9|64
1648195200000|2022-03-25 08:00:00|6254.9|6242.9|6253.5|6241.5|6280.5|6267.9|6235.1|6223.1|87
1648195500000|2022-03-25 08:05:00|6254|6242|6239.3|6223.3|6254|6242|6210.8|6195.8|175
1648195800000|2022-03-25 08:10:00|6237.8|6225.8|6255.8|6243.8|6265.3|6250.2|6224.3|6208.3|8
1648196100000|2022-03-25 08:15:00|6259.3|6243.3|6247.8|6231.8|6269.3|6255.8|6235.3|6223.3|36
1648196400000|2022-03-25 08:20:00|6248.3|6232.3|6246.8|6230.8|6248.3|6235.8|6238.8|6222.8|12
1648196700000|2022-03-25 08:25:00|6246.3|6230.3|6234.8|6222.8|6248.3|6235.8|6234.8|6222.8|0
1648197000000|2022-03-25 08:30:00|6234.3|6222.3|6244.8|6228.8|6250.2|6236.8|6234.3|6222.3|22
1648197300000|2022-03-25 08:35:00|6244.3|6228.3|6246.2|6230.2|6246.2|6230.2|6235.7|6222.2|0
1648197600000|2022-03-25 08:40:00|6245.7|6229.7|6247.2|6235.2|6247.2|6235.2|6234.7|6222.7|0
1648197900000|2022-03-25 08:45:00|6247.7|6235.7|6237.7|6225.7|6248.2|6236.2|6237.7|6224.2|2
1648198200000|2022-03-25 08:50:00|6237.6|6225.6|6246.1|6230.1|6250.1|6232.6|6236.6|6224.6|21
1648198500000|2022-03-25 08:55:00|6246.6|6230.6|6251.6|6239.6|6253.6|6241.6|6236.5|6224.5|77
1648198800000|2022-03-25 09:00:00|6253.1|6237.1|6235.1|6223.1|6253.6|6241.6|6235.1|6223.1|46
1648199100000|2022-03-25 09:05:00|6235|6223|6214|6202|6235.5|6223.5|6205.6|6191.6|25
1648199400000|2022-03-25 09:10:00|6214.5|6202.5|6229|6217|6245|6233|6210.1|6197|24
1648199700000|2022-03-25 09:15:00|6232|6216|6227|6215|6232|6217.5|6226.5|6214.5|1
1648200000000|2022-03-25 09:20:00|6227.5|6215.5|6239.4|6227.4|6247|6234|6227.5|6215.5|7
1648200300000|2022-03-25 09:25:00|6240.9|6228.9|6285.3|6273.3|6285.9|6273.9|6240.9|6227.9|172
1648200600000|2022-03-25 09:30:00|6284.3|6272.3|6289.9|6277.9|6291.4|6279.4|6284.3|6272.3|68
1648200900000|2022-03-25 09:35:00|6290.9|6278.9|6297.8|6285.8|6298.3|6286.3|6286.8|6274.8|42
1648201200000|2022-03-25 09:40:00|6298.3|6286.3|6289.8|6273.8|6303.3|6291.3|6282.3|6270.3|177
1648201500000|2022-03-25 09:45:00|6290.3|6274.3|6294.3|6282.3|6301.3|6289.3|6285.3|6271.8|14
1648201800000|2022-03-25 09:50:00|6295.8|6283.8|6293.1|6281.1|6301.6|6289.6|6292.6|6280.6|114
1648202100000|2022-03-25 09:55:00|6292.6|6280.6|6303.6|6283.6|6303.6|6291|6289.1|6277.1|143
1648434600000|2022-03-28 02:30:00|6299.7|6287.7|6285.6|6265.6|6344|6326.2|6273.4|6258.6|72
1648434900000|2022-03-28 02:35:00|6284.3|6264.3|6282.5|6266.5|6293.1|6277.1|6256.5|6244.5|56
1648435200000|2022-03-28 02:40:00|6286.1|6270.1|6301|6285|6302|6287|6270.3|6257.8|12
1648435500000|2022-03-28 02:45:00|6301.4|6285.4|6303.2|6291.2|6310|6298|6288.7|6272.1|9
1648435800000|2022-03-28 02:50:00|6304.5|6292.5|6287.4|6275.4|6319|6306.7|6275.7|6263.3|20
1648436100000|2022-03-28 02:55:00|6287.3|6275.3|6300|6288|6300|6288|6280.8|6266.9|48
1648436400000|2022-03-28 03:00:00|6300.5|6288.5|6270.4|6258.4|6304.6|6292.6|6269.2|6257.2|21
1648436700000|2022-03-28 03:05:00|6270.8|6258.8|6269.8|6257.8|6283.1|6268.6|6247.3|6227.3|84
1648437000000|2022-03-28 03:10:00|6269.4|6257.4|6280.4|6264.4|6290.4|6278.4|6268|6256|23
1648437300000|2022-03-28 03:15:00|6280.9|6264.9|6286.3|6274.3|6296.7|6283.6|6278.9|6263.5|21
1648437600000|2022-03-28 03:20:00|6286.8|6274.8|6253.4|6241.4|6286.8|6274.8|6247.4|6235.4|58
1648437900000|2022-03-28 03:25:00|6253|6241|6235.4|6223.4|6257.9|6244.4|6223.7|6211.7|52
1648438200000|2022-03-28 03:30:00|6234.8|6222.8|6227.9|6215.9|6235.9|6223.9|6222.3|6210.3|14
1648438500000|2022-03-28 03:35:00|6227.8|6215.8|6231.8|6219.8|6237.2|6225.2|6226.4|6214.4|41
1648438800000|2022-03-28 03:40:00|6231.1|6219.1|6241.2|6229.2|6247.7|6235.7|6225.8|6213.8|7
1648439100000|2022-03-28 03:45:00|6242.1|6230.1|6233.1|6221.1|6243.7|6231.7|6230.7|6218.7|1
1648439400000|2022-03-28 03:50:00|6233.6|6221.6|6222.6|6210.6|6233.6|6221.6|6222.2|6210.2|9
1648439700000|2022-03-28 03:55:00|6222.1|6210.1|6234.6|6222.6|6240.2|6228.2|6222.1|6210.1|1
1648440000000|2022-03-28 04:00:00|6235.1|6223.1|6244.6|6232.6|6250.1|6238.1|6231.6|6219.6|2
1648440300000|2022-03-28 04:05:00|6244.1|6232.1|6245.6|6233.6|6256.1|6244.1|6243.5|6231.5|0
1648440600000|2022-03-28 04:10:00|6246.5|6234.5|6249.6|6237.6|6250.5|6238.5|6245.1|6233.1|1
1648440900000|2022-03-28 04:15:00|6248.6|6236.6|6234.1|6222.1|6248.6|6236.6|6226|6214|13
1648441200000|2022-03-28 04:20:00|6234.5|6222.5|6236|6224|6237.5|6224.5|6231|6219|0
1648441500000|2022-03-28 04:25:00|6237.3|6225.3|6232.4|6220.4|6245.5|6229.4|6232|6217.5|0
1648449000000|2022-03-28 06:30:00|6202|6190|6216.1|6204.1|6229.1|6209.1|6189.7|6177.7|137
1648449300000|2022-03-28 06:35:00|6217.1|6205.1|6219.6|6207.6|6220.1|6208.1|6205|6193|112
1648449600000|2022-03-28 06:40:00|6220.1|6208.1|6229|6217|6238.9|6226.9|6215.1|6202.6|56
1648449900000|2022-03-28 06:45:00|6232.9|6220.9|6208.5|6196.5|6235.5|6223.5|6204.8|6190.8|0
1648450200000|2022-03-28 06:50:00|6209|6197|6206.5|6190.5|6220.5|6208.5|6200.5|6188.5|7
1648450500000|2022-03-28 06:55:00|6204.9|6192.9|6208.8|6196.8|6213.5|6201.5|6204.9|6191.4|43
1648450800000|2022-03-28 07:00:00|6209.3|6197.3|6221.9|6209.9|6222.4|6210.4|6208.8|6196.8|17
1648451100000|2022-03-28 07:05:00|6223|6211|6219.8|6207.8|6223.4|6211.4|6211.4|6199.4|4
1648451400000|2022-03-28 07:10:00|6218.9|6206.9|6218.8|6206.8|6222.4|6210.4|6218.7|6206.7|3
1648451700000|2022-03-28 07:15:00|6218.7|6206.7|6231.4|6219.4|6234|6222|6218.7|6206.7|11
1648452000000|2022-03-28 07:20:00|6230.9|6218.9|6236.9|6224.9|6250.8|6238.8|6230.9|6218.9|23
1648452300000|2022-03-28 07:25:00|6238.4|6226.4|6245.2|6233.2|6247.8|6235.8|6238.3|6226.3|2
1648452600000|2022-03-28 07:30:00|6246.1|6234.1|6242.2|6230.2|6247.2|6235.2|6232.7|6220.7|2
1648452900000|2022-03-28 07:35:00|6242.6|6230.6|6247.1|6235.1|6251.2|6239.2|6240.7|6228.7|10
1648453200000|2022-03-28 07:40:00|6250.1|6238.1|6239.6|6227.6|6251.1|6239.1|6226.6|6214.6|20
1648453500000|2022-03-28 07:45:00|6241.1|6229.1|6222|6210|6248.6|6236.6|6221.6|6209.6|24
1648453800000|2022-03-28 07:50:00|6222.4|6210.4|6227.2|6215.2|6228.8|6216.8|6205.3|6193.3|56
1648454100000|2022-03-28 07:55:00|6227.3|6215.3|6232.2|6220.2|6232.3|6220.3|6225.1|6213.1|35
1648454400000|2022-03-28 08:00:00|6234|6222|6233.2|6221.2|6234.3|6222.3|6231.1|6219.1|5
1648454700000|2022-03-28 08:05:00|6233.1|6221.1|6240.7|6228.7|6241.6|6229.6|6231.7|6219.7|0
1648455000000|2022-03-28 08:10:00|6240.3|6228.3|6242.7|6230.7|6246.5|6234.5|6239.6|6227.6|8
1648455300000|2022-03-28 08:15:00|6242.2|6230.2|6238.5|6226.5|6242.2|6230.2|6231.1|6219.1|32
1648455600000|2022-03-28 08:20:00|6235.9|6223.9|6243.4|6231.4|6245|6233|6230.8|6218.8|13
1648455900000|2022-03-28 08:25:00|6242.9|6230.9|6247.2|6235.2|6247.8|6235.8|6242.9|6230.9|96
1648456200000|2022-03-28 08:30:00|6247.3|6235.3|6276|6264|6284.6|6272.6|6247.3|6235.3|91
1648456500000|2022-03-28 08:35:00|6276.5|6264.5|6276.3|6264.3|6277.8|6265.8|6264.7|6252.7|57
1648456800000|2022-03-28 08:40:00|6275.8|6263.8|6291.8|6279.8|6291.8|6279.8|6267.8|6255.4|55
1648457100000|2022-03-28 08:45:00|6292.2|6280.2|6278.4|6266.4|6300.8|6288.8|6276.9|6264.9|31
1648457400000|2022-03-28 08:50:00|6278.8|6266.8|6290.7|6278.7|6298.1|6286.1|6271.9|6259.9|43
1648457700000|2022-03-28 08:55:00|6290.2|6278.2|6266.2|6254.2|6292.2|6280.2|6261.7|6249.2|39
1648458000000|2022-03-28 09:00:00|6269.7|6257.7|6261.2|6249.2|6276.2|6264.2|6256.9|6244.9|55
1648458300000|2022-03-28 09:05:00|6261.3|6249.3|6254.1|6242.1|6274.8|6262.3|6250.3|6238.3|1
1648458600000|2022-03-28 09:10:00|6254.2|6242.2|6258.8|6242.8|6260.4|6247.1|6253.1|6241.1|0
1648458900000|2022-03-28 09:15:00|6257.2|6245.2|6243.8|6227.8|6264.8|6252.8|6231.8|6218.7|11
1648459200000|2022-03-28 09:20:00|6242.3|6230.3|6244.6|6232.6|6247.1|6235.1|6237.6|6225.6|12
1648459500000|2022-03-28 09:25:00|6244.1|6232.1|6242.8|6226.8|6252|6239.5|6230|6218|9
1648459800000|2022-03-28 09:30:00|6239.9|6227.9|6212.8|6200.8|6243.7|6231.7|6210.3|6198.3|4
1648460100000|2022-03-28 09:35:00|6213.3|6201.3|6217.8|6205.8|6231.2|6219.2|6212.2|6200.2|32
1648460400000|2022-03-28 09:40:00|6217.3|6205.3|6219.7|6207.7|6219.8|6207.8|6202.8|6190.8|9
1648460700000|2022-03-28 09:45:00|6220.1|6208.1|6219.2|6207.2|6222.7|6210.7|6213.2|6201.2|11
1648461000000|2022-03-28 09:50:00|6216.7|6204.7|6222.6|6210.6|6224.8|6212.2|6213.2|6201.2|46
1648461300000|2022-03-28 09:55:00|6222.1|6210.1|6216.1|6204.1|6231.1|6219.1|6216.1|6204.1|54
1648521000000|2022-03-29 02:30:00|6090.6|6074.6|6096.8|6084.8|6108.3|6092.6|6059.4|6046.9|80
1648521300000|2022-03-29 02:35:00|6096.4|6084.4|6164.2|6148.2|6170.5|6156.3|6083.9|6071.9|59
1648521600000|2022-03-29 02:40:00|6163.2|6147.2|6148.4|6136.4|6163.2|6148.4|6128.2|6115|38
1648521900000|2022-03-29 02:45:00|6148.8|6136.8|6143|6131|6166.1|6154.1|6131.7|6119.7|53
1648522200000|2022-03-29 02:50:00|6139.1|6127.1|6145.9|6133.9|6155|6138.5|6139.1|6127|28
1648522500000|2022-03-29 02:55:00|6146.3|6134.3|6154.3|6142.3|6155.8|6143.8|6146|6134|3
1648522800000|2022-03-29 03:00:00|6155.3|6143.3|6176.1|6164.1|6178.5|6166.5|6154.8|6140.5|74
1648523100000|2022-03-29 03:05:00|6176.2|6164.2|6175.4|6163.4|6183.9|6171.9|6170.2|6158.2|181
1648523400000|2022-03-29 03:10:00|6175.3|6163.3|6183.6|6171.6|6185.1|6173.1|6172.1|6160.1|35
1648523700000|2022-03-29 03:15:00|6183.2|6171.2|6189.2|6177.2|6203.9|6190.1|6183.2|6171.2|81
1648524000000|2022-03-29 03:20:00|6189.7|6177.7|6193.9|6181.9|6201.2|6189.2|6178.2|6165.7|34
1648524300000|2022-03-29 03:25:00|6194.4|6182.4|6203.5|6191.5|6205.1|6193.1|6181.4|6169.4|26
1648524600000|2022-03-29 03:30:00|6203.9|6191.9|6189.4|6177.4|6204.4|6192.4|6182.5|6170.5|5
1648524900000|2022-03-29 03:35:00|6188.9|6176.9|6197|6185|6200.3|6188.3|6180.9|6168.9|8
1648525200000|2022-03-29 03:40:00|6196.5|6184.5|6191.4|6179.4|6197.1|6185.1|6188.8|6176.8|65
1648525500000|2022-03-29 03:45:00|6192.4|6180.4|6193.8|6181.8|6201.8|6189.8|6188.2|6176.2|61
1648525800000|2022-03-29 03:50:00|6194.3|6182.3|6195.9|6183.9|6202.7|6190.7|6190.4|6178.4|30
1648526100000|2022-03-29 03:55:00|6194.9|6182.9|6193.9|6181.9|6200.9|6188.9|6190.4|6178.4|5
1648526400000|2022-03-29 04:00:00|6195|6183|6195.3|6183.3|6198.4|6186.4|6193.9|6181.9|5
1648526700000|2022-03-29 04:05:00|6195.9|6183.9|6191.3|6179.3|6195.9|6183.9|6188.5|6176.5|3
1648527000000|2022-03-29 04:10:00|6191.8|6179.8|6185.3|6173.3|6191.8|6179.8|6184.8|6172.8|6
1648527300000|2022-03-29 04:15:00|6185.7|6173.7|6193|6181|6194|6182|6175.6|6163.6|16
1648527600000|2022-03-29 04:20:00|6192.5|6180.5|6225.1|6213.1|6225.5|6213.5|6192.5|6180.5|45
1648527900000|2022-03-29 04:25:00|6224.9|6212.9|6201.9|6181.9|6225|6213|6183.9|6171.5|24
1648535400000|2022-03-29 06:30:00|6219.2|6207.2|6198.3|6186.3|6220.2|6207.2|6191.7|6176.2|4
1648535700000|2022-03-29 06:35:00|6197.8|6185.8|6237.7|6225.7|6244.1|6232.1|6193.9|6181.9|46
1648536000000|2022-03-29 06:40:00|6236.9|6224.9|6225.1|6213.1|6237.5|6225.5|6221.6|6209.6|8
1648536300000|2022-03-29 06:45:00|6225.6|6213.6|6221|6209|6227.6|6214.6|6217.5|6205.5|1
1648536600000|2022-03-29 06:50:00|6219.4|6207.4|6219.2|6207.2|6234.2|6222.2|6215.1|6202.7|8
1648536900000|2022-03-29 06:55:00|6218.8|6206.8|6213.7|6201.7|6225.6|6213.2|6209.6|6197.6|15
1648537200000|2022-03-29 07:00:00|6213.8|6201.8|6230|6218|6239|6227|6213.8|6201.8|8
1648537500000|2022-03-29 07:05:00|6229.8|6217.8|6250.8|6238.8|6262.4|6250.4|6223|6209.4|43
1648537800000|2022-03-29 07:10:00|6251.3|6239.3|6238.2|6226.2|6253.9|6241.9|6232.9|6219.5|1
1648538100000|2022-03-29 07:15:00|6236.7|6224.7|6243.1|6231.1|6243.3|6231.3|6232.7|6219.7|2
1648538400000|2022-03-29 07:20:00|6243.2|6231.2|6259.7|6247.7|6261.8|6249.8|6241.5|6229.5|18
1648538700000|2022-03-29 07:25:00|6259.8|6247.8|6258.5|6246.5|6262.7|6250.7|6251.4|6237|54
1648539000000|2022-03-29 07:30:00|6258|6246|6254.8|6242.8|6259|6247|6254.8|6242.8|56
1648539300000|2022-03-29 07:35:00|6254.9|6242.9|6255.2|6243.2|6255.4|6243.4|6254.8|6242.8|47
1648539600000|2022-03-29 07:40:00|6255.3|6243.3|6268.4|6256.4|6270.2|6258.2|6255.1|6243.1|31
1648539900000|2022-03-29 07:45:00|6268.5|6256.5|6270.6|6258.6|6271.4|6259.4|6268.4|6256.4|0
1648540200000|2022-03-29 07:50:00|6270.7|6258.7|6277.6|6265.6|6281.6|6269.6|6270.7|6258.7|30
1648540500000|2022-03-29 07:55:00|6278.1|6266.1|6275.8|6263.8|6280.8|6268.8|6275.8|6263.8|9
1648540800000|2022-03-29 08:00:00|6276.3|6264.3|6275.3|6263.3|6276.9|6264.9|6273.7|6261.7|11
1648541100000|2022-03-29 08:05:00|6275.9|6263.9|6290.8|6278.8|6291.8|6279.8|6275.9|6263.9|24
1648541400000|2022-03-29 08:10:00|6289.9|6277.9|6291.2|6279.2|6291.3|6279.3|6289.7|6277.7|45
1648541700000|2022-03-29 08:15:00|6290.7|6278.7|6291.1|6279.1|6292.4|6280.4|6290|6278|41
1648542000000|2022-03-29 08:20:00|6290.7|6278.7|6298.6|6286.6|6301.2|6289.2|6290.6|6278.6|89
1648542300000|2022-03-29 08:25:00|6299.4|6287.4|6302.5|6290.5|6305.1|6293.1|6297.9|6285.9|230
1648542600000|2022-03-29 08:30:00|6302.9|6290.9|6306.2|6294.2|6306.8|6294.8|6300.5|6288.5|7
1648542900000|2022-03-29 08:35:00|6306.1|6294.1|6302|6290|6307.3|6295.3|6298.2|6286.2|47
1648543200000|2022-03-29 08:40:00|6302.6|6290.6|6304.4|6292.4|6304.4|6292.4|6297.8|6285.8|82
1648543500000|2022-03-29 08:45:00|6303.2|6291.2|6310.4|6298.4|6310.5|6298.5|6302.7|6290.7|50
1648543800000|2022-03-29 08:50:00|6310.2|6298.2|6309.2|6297.2|6310.9|6298.9|6309.1|6297.1|38
1648544100000|2022-03-29 08:55:00|6309.1|6297.1|6312.9|6300.9|6313.7|6301.7|6309.1|6297.1|11
1648544400000|2022-03-29 09:00:00|6313|6301|6323.4|6311.4|6323.4|6311.4|6312.9|6300.9|50
1648544700000|2022-03-29 09:05:00|6323.3|6311.3|6290.9|6278.9|6323.4|6311.4|6290.9|6278.4|85
1648545000000|2022-03-29 09:10:00|6290|6278|6271.7|6259.7|6295.8|6283.8|6271.3|6259.3|103
1648545300000|2022-03-29 09:15:00|6272.1|6260.1|6287.6|6271.6|6288.8|6276.8|6272.1|6260.1|67
1648545600000|2022-03-29 09:20:00|6286.3|6274.3|6306.1|6294.1|6309.4|6297.4|6286.2|6274.2|70
1648545900000|2022-03-29 09:25:00|6306|6294|6294.1|6282.1|6311.1|6299.1|6294.1|6280.6|41
1648546200000|2022-03-29 09:30:00|6293|6281|6307.1|6295.1|6307.1|6295.1|6291.1|6278.6|32
1648546500000|2022-03-29 09:35:00|6306.7|6294.7|6300.4|6288.4|6308.5|6296.5|6297.7|6285.7|34
1648546800000|2022-03-29 09:40:00|6300.5|6288.5|6315.9|6303.9|6320|6308|6300.5|6288.5|36
1648547100000|2022-03-29 09:45:00|6314.4|6302.4|6295|6283|6318.5|6306.5|6293.1|6281.1|47
1648547400000|2022-03-29 09:50:00|6294.6|6282.6|6282.3|6270.3|6295.8|6283.8|6277.8|6265.8|19
1648547700000|2022-03-29 09:55:00|6282.8|6266.8|6271.5|6255.5|6293.9|6280.8|6266.5|6253.9|61
1648607400000|2022-03-30 02:30:00|6151.3|6135.3|6149.9|6133.9|6176.3|6161.6|6136.1|6121.3|7
1648607700000|2022-03-30 02:35:00|6149.4|6133.4|6159|6147|6187.3|6175.3|6143.5|6131.5|22
1648608000000|2022-03-30 02:40:00|6159.1|6147.1|6150.7|6138.7|6166.4|6152.6|6148|6136|37
1648608300000|2022-03-30 02:45:00|6151.1|6139.1|6132.5|6120.5|6152.5|6140.5|6131.7|6119|59
1648608600000|2022-03-30 02:50:00|6130.6|6118.6|6122|6110|6141.9|6129.9|6120.6|6108.6|54
1648608900000|2022-03-30 02:55:00|6121.6|6109.6|6119.2|6107.2|6140.4|6128.4|6118|6106|21
1648609200000|2022-03-30 03:00:00|6119.7|6107.7|6133.8|6121.8|6136.3|6124.3|6119.4|6107.3|6
1648609500000|2022-03-30 03:05:00|6133.3|6121.3|6129|6117|6143.4|6130.2|6126.5|6114.5|8
1648609800000|2022-03-30 03:10:00|6128.5|6116.5|6142.2|6130.2|6146.2|6134.2|6122.4|6110.4|22
1648610100000|2022-03-30 03:15:00|6142.7|6130.7|6132.4|6120.4|6143.7|6131.7|6126.8|6114.8|77
1648610400000|2022-03-30 03:20:00|6131.9|6119.9|6142.8|6130.8|6143.9|6131.9|6128.9|6116.9|5
1648610700000|2022-03-30 03:25:00|6142.3|6130.3|6156.1|6144.1|6159.6|6147.6|6138.3|6126.3|68
1648611000000|2022-03-30 03:30:00|6156.6|6144.6|6159.1|6147.1|6161.2|6149.2|6145.6|6133.6|18
1648611300000|2022-03-30 03:35:00|6159.5|6147.5|6159.6|6147.6|6160.7|6148.7|6149.5|6137.5|4
1648611600000|2022-03-30 03:40:00|6159.7|6147.7|6163.8|6151.8|6167.6|6155.6|6153.8|6141.8|22
1648611900000|2022-03-30 03:45:00|6163|6151|6180|6168|6180.3|6168.3|6161.8|6149.8|31
1648612200000|2022-03-30 03:50:00|6180.1|6168.1|6190.9|6178.9|6198.9|6186.9|6173.5|6161.5|38
1648612500000|2022-03-30 03:55:00|6191.4|6179.4|6188.5|6176.5|6193.5|6181.5|6181.9|6169.9|5
1648612800000|2022-03-30 04:00:00|6189.8|6177.8|6186.2|6174.2|6198.7|6186.7|6179.2|6167.2|108
1648613100000|2022-03-30 04:05:00|6190.2|6178.2|6183|6171|6192.6|6180.6|6182.8|6170.8|17
1648613400000|2022-03-30 04:10:00|6182.8|6170.8|6190.9|6178.9|6192.4|6180.4|6182.3|6170.3|5
1648613700000|2022-03-30 04:15:00|6191.7|6179.7|6190.6|6178.6|6193.7|6181.7|6185.8|6173.8|5
1648614000000|2022-03-30 04:20:00|6190.1|6178.1|6188.9|6176.9|6190.1|6178.1|6188.4|6176.4|19
1648614300000|2022-03-30 04:25:00|6189|6177|6193.2|6181.2|6198.7|6185.4|6187.2|6175.2|29
1648621800000|2022-03-30 06:30:00|6199.4|6187.4|6194.8|6178.8|6207.7|6195.7|6189.2|6177.2|56
1648622100000|2022-03-30 06:35:00|6192.4|6180.4|6159.6|6147.6|6194.9|6180.5|6157.7|6145.7|99
1648622400000|2022-03-30 06:40:00|6159.5|6147.5|6171.6|6159.6|6178.2|6165.8|6159.2|6147.2|4
1648622700000|2022-03-30 06:45:00|6172.8|6156.8|6179.2|6167.2|6185.8|6173.8|6171.7|6156.8|1
1648623000000|2022-03-30 06:50:00|6179.5|6167.5|6180.7|6168.7|6195.8|6181.8|6178.3|6163.5|3
1648623300000|2022-03-30 06:55:00|6181.2|6169.2|6183.1|6167.1|6187|6173.6|6178.9|6165.8|7
1648623600000|2022-03-30 07:00:00|6183.6|6167.6|6174.7|6162.7|6184.1|6169.5|6167.7|6155.7|4
1648623900000|2022-03-30 07:05:00|6175.1|6163.1|6193.6|6181.6|6195.7|6183.7|6175.1|6163.1|5
1648624200000|2022-03-30 07:10:00|6192.4|6180.4|6199.8|6187.8|6203.2|6189.9|6188.7|6176.7|58
1648624500000|2022-03-30 07:15:00|6200.2|6188.2|6199.7|6187.7|6205.3|6191.6|6197.2|6185.2|14
1648624800000|2022-03-30 07:20:00|6200.5|6188.5|6213.4|6201.4|6213.6|6201.6|6198.3|6186.3|71
1648625100000|2022-03-30 07:25:00|6214.2|6202.2|6228.3|6216.3|6229.1|6217.1|6212.7|6200.7|48
1648625400000|2022-03-30 07:30:00|6227.9|6215.9|6226.5|6214.5|6236|6224|6226.5|6214.5|21
1648625700000|2022-03-30 07:35:00|6226.4|6214.4|6208.9|6196.9|6227.3|6214.4|6208.1|6196.1|61
1648626000000|2022-03-30 07:40:00|6207.6|6195.6|6191.1|6179.1|6211.9|6196.9|6190.1|6178.1|43
1648626300000|2022-03-30 07:45:00|6192.6|6180.6|6176|6164|6192.6|6180.6|6170.1|6158.1|54
1648626600000|2022-03-30 07:50:00|6176.4|6164.4|6182.7|6170.7|6185.3|6171.7|6176.2|6164.1|7
1648626900000|2022-03-30 07:55:00|6183.7|6171.7|6188.1|6176.1|6191.4|6177.9|6182.2|6170.2|11
1648627200000|2022-03-30 08:00:00|6191.3|6175.3|6184.7|6172.7|6192.6|6179.2|6181.8|6169.8|22
1648627500000|2022-03-30 08:05:00|6184.3|6172.3|6187.4|6175.4|6191|6177|6181.6|6169.6|10
1648627800000|2022-03-30 08:10:00|6187|6175|6189.4|6177.4|6189.5|6177.5|6181.1|6169.1|25
1648628100000|2022-03-30 08:15:00|6188.9|6176.9|6181.7|6169.7|6189.4|6177.4|6179.8|6167.8|9
1648628400000|2022-03-30 08:20:00|6182.1|6170.1|6186|6174|6186.7|6174.7|6181.2|6169.2|25
1648628700000|2022-03-30 08:25:00|6185.9|6173.9|6186.6|6174.6|6189.6|6177.6|6185|6173|27
1648629000000|2022-03-30 08:30:00|6186.2|6174.2|6191.6|6179.6|6191.6|6179.6|6185.8|6173.8|41
1648629300000|2022-03-30 08:35:00|6192|6180|6191.9|6179.9|6198.5|6186.5|6191.8|6179.8|50
1648629600000|2022-03-30 08:40:00|6192.3|6180.3|6196.3|6184.3|6196.6|6184.6|6191.7|6179.7|53
1648629900000|2022-03-30 08:45:00|6196.2|6184.2|6194.2|6182.2|6196.2|6184.2|6191.7|6179.7|23
1648630200000|2022-03-30 08:50:00|6194.1|6182.1|6195.4|6183.4|6200.3|6188.3|6194.1|6182.1|50
1648630500000|2022-03-30 08:55:00|6194.9|6182.9|6200.5|6188.5|6202.5|6190.5|6194.2|6182.2|11
1648630800000|2022-03-30 09:00:00|6200.3|6188.3|6199.5|6187.5|6206.1|6194.1|6196.3|6184.3|4
1648631100000|2022-03-30 09:05:00|6199.1|6187.1|6202.1|6190.1|6204.2|6192.2|6198.5|6184.5|10
1648631400000|2022-03-30 09:10:00|6201.9|6189.9|6202.3|6190.3|6203.3|6191.3|6200.6|6188.6|8
1648631700000|2022-03-30 09:15:00|6202.1|6190.1|6205.5|6193.5|6206.1|6194.1|6201.7|6189.7|30
1648632000000|2022-03-30 09:20:00|6206.3|6194.3|6210.8|6198.8|6211.4|6199.4|6205.2|6193.2|52
1648632300000|2022-03-30 09:25:00|6211|6199|6201.6|6189.6|6214.4|6202.4|6201.2|6189.2|68
1648632600000|2022-03-30 09:30:00|6202.2|6190.2|6211.9|6199.9|6214.9|6202.9|6196.4|6184.4|59
1648632900000|2022-03-30 09:35:00|6211.8|6199.8|6205.6|6193.6|6214.1|6202.1|6205.1|6193.1|56
1648633200000|2022-03-30 09:40:00|6205.1|6193.1|6210|6198|6212.1|6200.1|6200.3|6188.3|39
1648633500000|2022-03-30 09:45:00|6209.6|6197.6|6209.4|6197.4|6210.5|6198.5|6203.2|6191.2|35
1648633800000|2022-03-30 09:50:00|6209|6197|6210.8|6198.8|6211.4|6199.4|6207|6195|80
1648634100000|2022-03-30 09:55:00|6211|6199|6190.3|6178.3|6219.9|6207.9|6182.3|6170.3|219
1648693800000|2022-03-31 02:30:00|6135.9|6119.9|6137.1|6125.1|6161.6|6145.6|6130.4|6115.7|21
1648694100000|2022-03-31 02:35:00|6136|6124|6149.2|6137.2|6153.7|6140|6131.1|6119.1|48
1648694400000|2022-03-31 02:40:00|6148.9|6136.9|6158|6146|6177.2|6164.3|6148.9|6136.7|92
1648694700000|2022-03-31 02:45:00|6157|6145|6143.5|6131.5|6160.3|6148.3|6137.8|6125.8|89
1648695000000|2022-03-31 02:50:00|6143.1|6131.1|6139.1|6127.1|6145.3|6133.3|6139.1|6127.1|23
1648695300000|2022-03-31 02:55:00|6139.3|6127.3|6114.2|6102.2|6140.1|6128.1|6111.8|6099.8|31
1648695600000|2022-03-31 03:00:00|6113.6|6101.6|6127.2|6115.2|6128.4|6115.6|6112.6|6100.6|3
1648695900000|2022-03-31 03:05:00|6127.6|6115.6|6135.8|6123.8|6143|6131|6127.2|6115.2|49
1648696200000|2022-03-31 03:10:00|6136.2|6124.2|6123.4|6111.4|6144.7|6132.7|6121.4|6109.4|7
1648696500000|2022-03-31 03:15:00|6123.2|6111.2|6120.3|6108.3|6138.7|6126.7|6117.4|6104.9|0
1648696800000|2022-03-31 03:20:00|6119.2|6107.2|6096.1|6084.1|6119.2|6107.2|6090.2|6078.2|24
1648697100000|2022-03-31 03:25:00|6096.4|6084.4|6117.2|6105.2|6117.2|6105.2|6096.4|6084.4|19
1648697400000|2022-03-31 03:30:00|6117.1|6105.1|6098.6|6086.6|6117.1|6105.1|6087|6075|37
1648697700000|2022-03-31 03:35:00|6099.2|6087.2|6115.2|6103.2|6117.3|6105.3|6098.2|6086.2|6
1648698000000|2022-03-31 03:40:00|6115.5|6103.5|6104.7|6092.7|6115.7|6103.7|6089.7|6069.7|6
1648698300000|2022-03-31 03:45:00|6105.2|6093.2|6100.6|6088.6|6109.5|6097.5|6099.6|6087.6|0
1648698600000|2022-03-31 03:50:00|6101.1|6089.1|6128.5|6116.5|6131.7|6117.7|6099.6|6087.4|12
1648698900000|2022-03-31 03:55:00|6128.1|6116.1|6124.9|6112.9|6128.1|6116.1|6114.5|6102.5|0
1648699200000|2022-03-31 04:00:00|6125.3|6113.3|6124.3|6112.3|6132.5|6120.5|6122.4|6110.4|3
1648699500000|2022-03-31 04:05:00|6124.2|6112.2|6117.8|6105.8|6125.4|6113.4|6116.6|6104.6|6
1648699800000|2022-03-31 04:10:00|6118.9|6106.9|6119.3|6107.3|6124.2|6112.2|6112.9|6100.9|3
1648700100000|2022-03-31 04:15:00|6119.8|6107.8|6105.6|6093.6|6120.6|6108.6|6100.6|6088.6|4
1648700400000|2022-03-31 04:20:00|6104.9|6092.9|6090.4|6078.4|6105.4|6092.9|6086|6074|26
1648700700000|2022-03-31 04:25:00|6091.1|6079.1|6099.4|6083.4|6112.6|6100.6|6090.2|6078.2|13
1648708200000|2022-03-31 06:30:00|6160.4|6148.4|6151.6|6139.6|6163.1|6149.6|6139.7|6127.7|58
1648708500000|2022-03-31 06:35:00|6152.1|6140.1|6155.4|6143.4|6158.1|6145.2|6142.8|6130.3|23
1648708800000|2022-03-31 06:40:00|6156.5|6144.5|6148|6136|6159|6147|6138.3|6126.3|82
1648709100000|2022-03-31 06:45:00|6148.4|6136.4|6154.3|6142.3|6158.4|6144.7|6145.7|6133.7|15
1648709400000|2022-03-31 06:50:00|6154.4|6142.4|6150|6138|6156.2|6144.2|6148.3|6134.5|17
1648709700000|2022-03-31 06:55:00|6149.6|6137.6|6155.1|6143.1|6156.9|6144.9|6149.1|6136.6|1
1648710000000|2022-03-31 07:00:00|6154.6|6142.6|6147.9|6135.9|6154.6|6142.6|6147.3|6135.3|2
1648710300000|2022-03-31 07:05:00|6148|6136|6142.5|6130.5|6148.7|6136.7|6142.1|6130.1|11
1648710600000|2022-03-31 07:10:00|6142.3|6130.3|6127.8|6115.8|6142.3|6130.3|6125.3|6113.3|56
1648710900000|2022-03-31 07:15:00|6127.3|6115.3|6137|6121|6139|6124.1|6127.3|6115.3|2
1648711200000|2022-03-31 07:20:00|6136.5|6120.5|6133|6117|6138.1|6121|6133|6116.6|0
1648711500000|2022-03-31 07:25:00|6132.6|6116.6|6136.3|6124.3|6141.6|6129.6|6132.6|6116.6|0
1648711800000|2022-03-31 07:30:00|6136.8|6124.8|6122.8|6106.8|6140.9|6127.3|6119.8|6104.1|9
1648712100000|2022-03-31 07:35:00|6123.3|6107.3|6128|6112|6137|6121|6115.7|6103.7|31
1648712400000|2022-03-31 07:40:00|6126.5|6114.5|6128.1|6116.1|6136.5|6124.5|6125.3|6111|4
1648712700000|2022-03-31 07:45:00|6129.7|6113.7|6118.6|6106.6|6129.7|6115.3|6115.5|6103.5|48
1648713000000|2022-03-31 07:50:00|6121.1|6105.1|6121.5|6109.5|6123.3|6109.5|6117.3|6104.7|3
1648713300000|2022-03-31 07:55:00|6122.9|6110.9|6035|6015|6125.8|6113.8|6003.4|5983.4|65
1648713600000|2022-03-31 08:00:00|6034.5|6014.5|6041.5|6021.5|6069.9|6057.5|6004.7|5988.7|78
1648713900000|2022-03-31 08:05:00|6042.5|6022.5|6046.6|6030.6|6049.7|6036.1|6036.9|6022.5|1
1648714200000|2022-03-31 08:10:00|6046.5|6030.5|6014|6002|6046.5|6032.8|6014|5995.2|36
1648714500000|2022-03-31 08:15:00|6013|6001|6013.5|6001.5|6020.3|6008.2|6010.9|5998.4|25
1648714800000|2022-03-31 08:20:00|6013.4|6001.4|6017.5|6005.5|6035.9|6020.8|6013.4|6000.3|1
1648715100000|2022-03-31 08:25:00|6018.5|6006.5|6026.1|6014.1|6049.1|6036|6017|6005|12
1648715400000|2022-03-31 08:30:00|6025.6|6013.6|6023|6011|6033.9|6017.8|6019.2|6007.2|21
1648715700000|2022-03-31 08:35:00|6022.7|6010.7|6039.3|6023.3|6039.8|6026|6018.8|6006.8|59
1648716000000|2022-03-31 08:40:00|6036.9|6024.9|6049.4|6033.4|6053|6036.9|6023.2|6009.3|23
1648716300000|2022-03-31 08:45:00|6049.3|6033.3|6059.4|6047.4|6059.5|6047.5|6041.8|6027.1|61
1648716600000|2022-03-31 08:50:00|6057.6|6045.6|6060.9|6044.9|6064.5|6052.1|6054.4|6036.8|57
1648716900000|2022-03-31 08:55:00|6060.2|6044.2|6076.2|6060.2|6080.6|6067.8|6057.7|6044.2|11
1648717200000|2022-03-31 09:00:00|6073.8|6061.8|6068.1|6056.1|6076.3|6064.3|6057.1|6037.1|11
1648717500000|2022-03-31 09:05:00|6068.4|6056.4|6061.5|6045.5|6069.1|6057.1|6061.5|6045.5|16
1648717800000|2022-03-31 09:10:00|6061.4|6045.4|6034.7|6018.7|6061.4|6045.4|6031.4|6011.4|22
1648718100000|2022-03-31 09:15:00|6035.1|6019.1|6017.4|6001.4|6035.1|6021.6|6002.3|5990.3|61
1648718400000|2022-03-31 09:20:00|6017|6001|6007.8|5995.8|6017.9|6002.2|6005.6|5993.6|46
1648718700000|2022-03-31 09:25:00|6007.4|5995.4|6007.5|5995.5|6009.3|5997.3|6005.5|5993.5|22
1648719000000|2022-03-31 09:30:00|6008|5996|6011|5999|6012.8|6000.8|6005.2|5992.8|72
1648719300000|2022-03-31 09:35:00|6010.7|5998.7|6004.3|5992.3|6010.7|5998.7|6002.5|5990.5|57
1648719600000|2022-03-31 09:40:00|6005|5993|6007.5|5995.5|6009|5995.5|6003.7|5991.7|0
1648719900000|2022-03-31 09:45:00|6007|5995|6007|5995|6013.6|5999.6|6000|5988|13
1648720200000|2022-03-31 09:50:00|6008.5|5992.5|6000.2|5988.2|6014.1|6002.1|6000.2|5988.2|35
1648720500000|2022-03-31 09:55:00|6000.6|5988.6|5978.7|5958.7|6000.6|5988.6|5958.3|5938.4|99
1648780200000|2022-04-01 02:30:00|5948.8|5936.8|5967.7|5955.7|5981.7|5961.7|5944.8|5924.8|51
1648780500000|2022-04-01 02:35:00|5967.8|5955.8|5956.9|5944.9|5967.8|5955.8|5956.1|5943.6|69
1648780800000|2022-04-01 02:40:00|5957.6|5945.6|5947.6|5935.6|5960.5|5948.5|5943.8|5928.3|70
1648781100000|2022-04-01 02:45:00|5947.3|5935.3|5953.3|5941.3|5955.1|5941.3|5944.6|5932.6|43
1648781400000|2022-04-01 02:50:00|5954.1|5942.1|5945.8|5933.8|5958.2|5946|5944|5930|40
1648781700000|2022-04-01 02:55:00|5946.1|5934.1|5936.9|5924.9|5946.5|5934.5|5935.9|5923.9|149
1648782000000|2022-04-01 03:00:00|5937.3|5925.3|5903.5|5891.5|5937.6|5925.6|5903.2|5891.2|87
1648782300000|2022-04-01 03:05:00|5904|5892|5835.2|5823.2|5904.8|5892.8|5828.3|5816.3|174
1648782600000|2022-04-01 03:10:00|5836.8|5820.8|5837.1|5821.1|5851.8|5838.2|5824.9|5808|60
1648782900000|2022-04-01 03:15:00|5837.8|5821.8|5824.4|5804.4|5842.1|5828.7|5815.1|5803.1|37
1648783200000|2022-04-01 03:20:00|5825.5|5805.5|5855.8|5843.8|5860.5|5846|5810.3|5792.7|17
1648783500000|2022-04-01 03:25:00|5856.1|5844.1|5854.7|5842.7|5871.1|5856.8|5851.4|5839.4|50
1648783800000|2022-04-01 03:30:00|5854.5|5842.5|5855.3|5843.3|5859.8|5847.8|5852.9|5840.9|49
1648784100000|2022-04-01 03:35:00|5855|5843|5782.2|5766.2|5855|5843|5778.5|5766.2|97
1648784400000|2022-04-01 03:40:00|5782.6|5766.6|5791.8|5775.8|5795|5779.2|5771.9|5755.2|65
1648784700000|2022-04-01 03:45:00|5792.3|5776.3|5821.8|5801.8|5830.2|5814.2|5791.8|5775.8|7
1648785000000|2022-04-01 03:50:00|5821.3|5801.3|5803.1|5791.1|5821.3|5801.3|5802.5|5790.5|9
1648785300000|2022-04-01 03:55:00|5803.3|5791.3|5803.6|5791.6|5804.7|5792.7|5798.9|5786.9|9
1648785600000|2022-04-01 04:00:00|5803.2|5791.2|5836.4|5824.4|5839.9|5824.4|5802.2|5790.2|19
1648785900000|2022-04-01 04:05:00|5836.6|5824.6|5806.2|5790.2|5844.2|5828.2|5802.7|5788.7|8
1648786200000|2022-04-01 04:10:00|5807.4|5791.4|5816.2|5796.2|5817.2|5797.2|5798.2|5786.2|8
1648786500000|2022-04-01 04:15:00|5815.7|5795.7|5834.9|5818.9|5839.3|5820.5|5810|5790|0
1648786800000|2022-04-01 04:20:00|5836.5|5816.5|5821.8|5801.8|5836.5|5817.3|5820|5801.2|23
1648787100000|2022-04-01 04:25:00|5821|5801|5829.6|5817.6|5835|5820.1|5820.1|5800.1|49
1648794600000|2022-04-01 06:30:00|5762.6|5750.6|5771.7|5759.7|5783.3|5767.8|5759.6|5747.6|38
1648794900000|2022-04-01 06:35:00|5772.2|5760.2|5786.5|5766.5|5800.1|5784.1|5772.2|5757.5|9
1648795200000|2022-04-01 06:40:00|5786.1|5766.1|5778.9|5766.9|5786.2|5768.4|5773.3|5761.3|4
1648795500000|2022-04-01 06:45:00|5779.5|5767.5|5782.3|5770.3|5784.5|5770.3|5771|5759|39
1648795800000|2022-04-01 06:50:00|5782.4|5770.4|5791.6|5779.6|5798.9|5785.9|5780.1|5765.2|117
1648796100000|2022-04-01 06:55:00|5791.9|5779.9|5791.4|5779.4|5795.2|5782.8|5786.8|5774.8|72
1648796400000|2022-04-01 07:00:00|5791.1|5779.1|5795.1|5783.1|5797|5784.7|5778.6|5765.8|37
1648796700000|2022-04-01 07:05:00|5796|5784|5802|5790|5804|5792|5792.4|5773.7|34
1648797000000|2022-04-01 07:10:00|5802.4|5790.4|5801.7|5789.7|5802.8|5790.5|5797.2|5783.7|8
1648797300000|2022-04-01 07:15:00|5801.1|5789.1|5812.3|5800.3|5815.8|5802.7|5799|5787|33
1648797600000|2022-04-01 07:20:00|5812.7|5800.7|5810.6|5798.6|5814.4|5802.4|5809.1|5797.1|55
1648797900000|2022-04-01 07:25:00|5810.5|5798.5|5810.2|5798.2|5811.3|5799.3|5808.9|5796.9|17
1648798200000|2022-04-01 07:30:00|5809.8|5797.8|5808.3|5796.3|5809.8|5797.8|5806.8|5794.8|15
1648798500000|2022-04-01 07:35:00|5808.4|5796.4|5803|5791|5809.3|5797.3|5803|5787.3|9
1648798800000|2022-04-01 07:40:00|5804.2|5788.2|5804.1|5792.1|5805.3|5793.3|5802.2|5787.3|4
1648799100000|2022-04-01 07:45:00|5804.5|5792.5|5803.9|5791.9|5805.1|5793.1|5803.6|5791.6|0
1648799400000|2022-04-01 07:50:00|5800.2|5788.2|5800.8|5788.8|5804.9|5792.6|5798.7|5786.1|4
1648799700000|2022-04-01 07:55:00|5801.5|5789.5|5813.4|5801.4|5813.4|5801.4|5801.5|5788.8|9
1648800000000|2022-04-01 08:00:00|5813.6|5801.6|5827.5|5815.5|5831.8|5819.8|5810.4|5798.4|38
1648800300000|2022-04-01 08:05:00|5827.4|5815.4|5826.9|5814.9|5827.6|5815.6|5821.9|5808.9|11
1648800600000|2022-04-01 08:10:00|5826.8|5814.8|5827.9|5815.9|5832.5|5820.5|5825.3|5813.3|7
1648800900000|2022-04-01 08:15:00|5827.4|5815.4|5844.7|5832.7|5844.7|5832.7|5827.1|5815.1|30
1648801200000|2022-04-01 08:20:00|5845.6|5833.6|5864.9|5852.9|5865.9|5853.9|5842.1|5829.1|23
1648801500000|2022-04-01 08:25:00|5864.8|5852.8|5839.7|5823.7|5865.8|5853.2|5828.9|5812.9|6
1648801800000|2022-04-01 08:30:00|5839.2|5823.2|5818.9|5802.9|5846|5828.5|5816.1|5799.2|5
1648802100000|2022-04-01 08:35:00|5818.5|5802.5|5811.2|5799.2|5821.1|5805.1|5804.6|5787.4|1
1648802400000|2022-04-01 08:40:00|5811.3|5799.3|5803.7|5787.7|5818.3|5805.9|5801.7|5786.1|11
1648802700000|2022-04-01 08:45:00|5803.3|5787.3|5796.5|5784.5|5805.6|5792.5|5795.3|5783.3|25
1648803000000|2022-04-01 08:50:00|5795.9|5783.9|5798.8|5786.8|5800.7|5788.7|5795.9|5783.9|21
1648803300000|2022-04-01 08:55:00|5799|5787|5791.9|5779.9|5800.1|5788.1|5787.5|5775.5|27
1648803600000|2022-04-01 09:00:00|5792.3|5780.3|5785.9|5773.9|5794.3|5782.3|5785.9|5773.9|51
1648803900000|2022-04-01 09:05:00|5785.8|5773.8|5795.5|5783.5|5803.6|5791.6|5785.5|5773.5|24
1648804200000|2022-04-01 09:10:00|5796|5784|5794.7|5782.7|5796.3|5784.3|5793.2|5781.2|16
1648804500000|2022-04-01 09:15:00|5794.2|5782.2|5806.9|5794.9|5813|5801|5790.4|5778.4|37
1648804800000|2022-04-01 09:20:00|5807.6|5795.6|5809.6|5797.6|5809.6|5797.6|5798.4|5784.1|34
1648805100000|2022-04-01 09:25:00|5810.8|5798.8|5833.8|5821.8|5838.4|5826.4|5810.8|5798.8|62
1648805400000|2022-04-01 09:30:00|5834|5822|5868.1|5856.1|5879|5867|5834|5822|57
1648805700000|2022-04-01 09:35:00|5868.4|5856.4|5877.1|5861.1|5880.3|5868.3|5860.7|5848.7|33
1648806000000|2022-04-01 09:40:00|5876.9|5860.9|5881.1|5869.1|5882.2|5870.2|5874.4|5856.5|29
1648806300000|2022-04-01 09:45:00|5881.4|5869.4|5884.6|5872.6|5886.4|5874.4|5879.4|5867.4|50
1648806600000|2022-04-01 09:50:00|5884.5|5872.5|5856.1|5844.1|5886.6|5874.6|5852.8|5840.8|100
1648806900000|2022-04-01 09:55:00|5856.2|5844.2|5853|5841|5872.4|5860.4|5852.6|5840.6|99
1649039400000|2022-04-04 02:30:00|5839.8|5819.8|5874.4|5862.4|5887.8|5872.2|5831.2|5811.2|21
1649039700000|2022-04-04 02:35:00|5873|5861|5898.3|5878.3|5901.3|5881.3|5871.2|5858.8|2
1649040000000|2022-04-04 02:40:00|5897.6|5877.6|5900.5|5888.5|5902.9|5888.5|5892.8|5872.8|1
1649040300000|2022-04-04 02:45:00|5900.4|5888.4|5897.2|5885.2|5903.8|5891.8|5897.2|5879.8|40
1649040600000|2022-04-04 02:50:00|5897|5885|5897|5885|5898.1|5886.1|5894.5|5882.5|36
1649040900000|2022-04-04 02:55:00|5897.5|5885.5|5899.2|5883.2|5901.5|5889.5|5895.1|5879.7|10
1649041200000|2022-04-04 03:00:00|5897.7|5885.7|5916.4|5904.4|5919.4|5907.4|5896.7|5880.7|21
1649041500000|2022-04-04 03:05:00|5915.5|5903.5|5919.6|5907.6|5919.6|5907.6|5914.7|5902.7|11
1649041800000|2022-04-04 03:10:00|5919.4|5907.4|5927.8|5915.8|5935.3|5923.3|5919.4|5907.4|9
1649042100000|2022-04-04 03:15:00|5927.7|5915.7|5927.9|5915.9|5933.2|5918.5|5926.6|5914.6|30
1649042400000|2022-04-04 03:20:00|5927.6|5915.6|5928|5916|5929.2|5917.2|5926.6|5914.6|8
1649042700000|2022-04-04 03:25:00|5927.3|5915.3|5920.8|5908.8|5938.4|5926.4|5919.4|5907.4|26
1649043000000|2022-04-04 03:30:00|5921|5909|5898.6|5886.6|5926.7|5911.5|5889.6|5877.6|112
1649043300000|2022-04-04 03:35:00|5898.3|5886.3|5911.5|5899.5|5915.1|5903.1|5898.1|5886.1|29
1649043600000|2022-04-04 03:40:00|5911.1|5899.1|5904.6|5892.6|5911.1|5899.1|5900.8|5887.6|4
1649043900000|2022-04-04 03:45:00|5904.2|5892.2|5898.6|5882.6|5908.9|5895.3|5880.2|5868.2|67
1649044200000|2022-04-04 03:50:00|5898.2|5882.2|5878.7|5866.7|5898.2|5883.2|5876.6|5864.5|70
1649044500000|2022-04-04 03:55:00|5879.2|5867.2|5873.7|5861.7|5884.9|5871.4|5867.1|5855.1|27
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|5890.1|5878.1|5900.3|5887.3|5872.5|5860.4|21
1649045100000|2022-04-04 04:05:00|5889.9|5877.9|5897|5885|5901.9|5887.9|5889.9|5876.4|5
1649045400000|2022-04-04 04:10:00|5896.6|5884.6|5899.9|5887.9|5904.4|5892.3|5895.1|5883.1|10
1649045700000|2022-04-04 04:15:00|5900.9|5888.9|5904.1|5892.1|5914.4|5902.4|5900.9|5888.9|8
1649046000000|2022-04-04 04:20:00|5903.4|5891.4|5890.8|5878.8|5903.4|5891.4|5890.6|5878.6|12
1649046300000|2022-04-04 04:25:00|5890.7|5878.7|5912.7|5896.7|5913.1|5899.5|5890.4|5878.4|13
1649053800000|2022-04-04 06:30:00|5928.2|5916.2|5929.2|5917.2|5936.9|5924.9|5924.4|5910|31
1649054100000|2022-04-04 06:35:00|5928.7|5916.7|5949.5|5937.5|5965.1|5953.1|5927.9|5915.9|51
1649054400000|2022-04-04 06:40:00|5949|5937|5954.6|5938.6|5958.8|5946.5|5948.8|5934.2|3
1649054700000|2022-04-04 06:45:00|5954.4|5938.4|5947.2|5935.2|5954.4|5939.8|5941.1|5926.5|5
1649055000000|2022-04-04 06:50:00|5947.4|5935.4|5949.3|5937.3|5953.5|5941.5|5939.1|5927.1|24
1649055300000|2022-04-04 06:55:00|5949.5|5937.5|5955.9|5943.9|5957.3|5945.3|5947.6|5935.6|32
1649055600000|2022-04-04 07:00:00|5955.8|5943.8|5967.7|5955.7|5968.5|5956.5|5955.8|5943.8|30
1649055900000|2022-04-04 07:05:00|5969.3|5957.3|5972.3|5960.3|5976.4|5964.4|5967.8|5955.8|42
1649056200000|2022-04-04 07:10:00|5972.5|5960.5|5968.1|5956.1|5972.5|5960.5|5967.2|5955.2|60
1649056500000|2022-04-04 07:15:00|5968.3|5956.3|5968.4|5956.4|5968.9|5956.9|5966.8|5954.8|18
1649056800000|2022-04-04 07:20:00|5968|5956|5955.1|5943.1|5968.9|5956.9|5953.3|5941.3|106
1649057100000|2022-04-04 07:25:00|5955.5|5943.5|5955|5943|5956.6|5944.6|5950.7|5938.7|33
1649057400000|2022-04-04 07:30:00|5954.8|5942.8|6003|5991|6010.4|5998.4|5954.8|5942.8|50
1649057700000|2022-04-04 07:35:00|6003.1|5991.1|5979.2|5967.2|6003.1|5991.1|5973.2|5958.4|79
1649058000000|2022-04-04 07:40:00|5979|5967|5968.6|5956.6|5981|5969|5954.8|5942.8|59
1649058300000|2022-04-04 07:45:00|5968.9|5956.9|5953.7|5941.7|5970.5|5958.5|5953.4|5941.4|42
1649058600000|2022-04-04 07:50:00|5953.9|5941.9|5951|5939|5956.4|5944.4|5947.4|5935.4|25
1649058900000|2022-04-04 07:55:00|5951.7|5939.7|5942.9|5926.9|5953|5941|5939.4|5925.2|28
1649059200000|2022-04-04 08:00:00|5943.7|5927.7|5933.2|5921.2|5946.3|5933.5|5933.2|5921.2|26
1649059500000|2022-04-04 08:05:00|5932.9|5920.9|5933.7|5921.7|5939.4|5927.4|5921.6|5909.6|50
1649059800000|2022-04-04 08:10:00|5934.1|5922.1|5929.6|5917.6|5934.2|5922.2|5925.5|5913.5|36
1649060100000|2022-04-04 08:15:00|5929.8|5917.8|5942.4|5930.4|5944.1|5932.1|5926.3|5914.3|41
1649060400000|2022-04-04 08:20:00|5942.1|5930.1|5947.2|5931.2|5953.5|5939|5940.1|5924.6|12
1649060700000|2022-04-04 08:25:00|5947.5|5931.5|5958.9|5946.9|5960.1|5948.1|5939.5|5926.4|10
1649061000000|2022-04-04 08:30:00|5958.6|5946.6|5965.2|5953.2|5972.5|5960.5|5958.6|5946.4|36
1649061300000|2022-04-04 08:35:00|5964.8|5952.8|5967.8|5955.8|5971.4|5959.4|5954.2|5939|7
1649061600000|2022-04-04 08:40:00|5967.5|5955.5|5964.2|5948.2|5970|5958|5957.6|5943.3|4
1649061900000|2022-04-04 08:45:00|5962.7|5950.7|5969.2|5953.2|5970.3|5958.3|5961.7|5948|0
1649062200000|2022-04-04 08:50:00|5968|5956|5956.3|5944.3|5974.1|5961.5|5954.6|5941.5|10
1649062500000|2022-04-04 08:55:00|5956|5944|5971.8|5959.8|5971.8|5959.8|5951.6|5939.6|2
1649062800000|2022-04-04 09:00:00|5972|5960|5978.1|5966.1|5978.4|5966.4|5968.7|5956.7|30
1649063100000|2022-04-04 09:05:00|5978.5|5966.5|5971.1|5959.1|5978.8|5966.8|5961|5949|9
1649063400000|2022-04-04 09:10:00|5970.8|5958.8|5931.1|5919.1|5970.8|5958.8|5930.9|5918.9|9
1649063700000|2022-04-04 09:15:00|5931.4|5919.4|5953.1|5941.1|5956.2|5941.9|5931.3|5919.1|8
1649064000000|2022-04-04 09:20:00|5953.4|5941.4|5947.8|5935.8|5956.7|5944.7|5939.2|5925.8|14
1649064300000|2022-04-04 09:25:00|5947.6|5935.6|5925.6|5913.6|5950.7|5937|5923.5|5911.5|42
1649064600000|2022-04-04 09:30:00|5925.8|5913.8|5948.7|5932.7|5951.1|5938.4|5925.8|5913.8|10
1649064900000|2022-04-04 09:35:00|5948.4|5932.4|5956.3|5944.3|5956.6|5944.3|5948.2|5932.2|4
1649065200000|2022-04-04 09:40:00|5956|5944|5959.2|5947.2|5973.1|5960.4|5951.7|5939.7|4
1649065500000|2022-04-04 09:45:00|5960.8|5948.8|5958.1|5946.1|5967.1|5955.1|5950.1|5938.1|9
1649065800000|2022-04-04 09:50:00|5957.6|5945.6|5953.1|5941.1|5959.6|5947.6|5953.1|5941.1|36
1649066100000|2022-04-04 09:55:00|5952.6|5940.6|5931.2|5919.2|5953.6|5941.6|5928.5|5915.7|59
1649125800000|2022-04-05 02:30:00|6023.9|6011.9|6028.9|6016.9|6037.1|6021.1|5991.8|5971.8|67
1649126100000|2022-04-05 02:35:00|6028.6|6016.6|6077.1|6065.1|6080.8|6068.8|6028.3|6012.7|36
1649126400000|2022-04-05 02:40:00|6078.3|6066.3|6073.7|6061.7|6080.6|6066.4|6064.7|6048.6|41
1649126700000|2022-04-05 02:45:00|6073.5|6061.5|6072.1|6060.1|6078.2|6064.8|6070.9|6058.9|15
1649127000000|2022-04-05 02:50:00|6071.8|6059.8|6070.1|6058.1|6074|6062|6068.9|6056.9|20
1649127300000|2022-04-05 02:55:00|6070.3|6058.3|6071.2|6059.2|6075.7|6062.5|6067.6|6055.6|25
1649127600000|2022-04-05 03:00:00|6073.7|6057.7|6075.3|6059.3|6076|6062.3|6067.8|6055.8|18
1649127900000|2022-04-05 03:05:00|6075|6059|6075.4|6063.4|6076.4|6063.5|6070.9|6057.6|35
1649128200000|2022-04-05 03:10:00|6074.7|6062.7|6066.2|6054.2|6078.1|6064.1|6066.2|6054.2|14
1649128500000|2022-04-05 03:15:00|6065.7|6053.7|6065.1|6053.1|6071.1|6058.4|6060|6048|31
1649128800000|2022-04-05 03:20:00|6064.9|6052.9|6073.5|6061.5|6075.6|6063.6|6059.9|6047.9|18
1649129100000|2022-04-05 03:25:00|6072.9|6060.9|6069.8|6057.8|6074|6062|6067.3|6054.6|14
1649129400000|2022-04-05 03:30:00|6069.6|6057.6|6070.7|6058.7|6072|6060|6066.1|6054.1|31
1649129700000|2022-04-05 03:35:00|6071.2|6059.2|6070|6058|6075|6063|6068.5|6056.1|29
1649130000000|2022-04-05 03:40:00|6068.8|6056.8|6063.9|6051.9|6072.1|6059.7|6062.8|6050.8|18
1649130300000|2022-04-05 03:45:00|6064.2|6052.2|6066.1|6054.1|6068.6|6056.6|6063.1|6051.1|22
1649130600000|2022-04-05 03:50:00|6066.6|6054.6|6064.8|6052.8|6068.3|6056.3|6064.6|6052.6|13
1649130900000|2022-04-05 03:55:00|6064.6|6052.6|6067.2|6055.2|6067.2|6055.2|6060.1|6048.1|40
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6061.9|6049.9|6069.9|6057.9|6061.6|6049.6|16
1649131500000|2022-04-05 04:05:00|6059.9|6047.9|6054.9|6042.9|6060|6048|6049.9|6037.9|119
1649131800000|2022-04-05 04:10:00|6061|6049|6063.1|6051.1|6064.5|6052.5|6058.8|6046.8|9
1649132100000|2022-04-05 04:15:00|6061.6|6049.6|6072|6060|6073.5|6061.5|6061.6|6049.6|21
1649132400000|2022-04-05 04:20:00|6071.4|6059.4|6073|6061|6073.5|6061.5|6068.5|6054.7|13
1649132700000|2022-04-05 04:25:00|6073.5|6061.5|6073.4|6061.4|6076.7|6064.7|6072.4|6059.4|22
1649140200000|2022-04-05 06:30:00|6079.3|6067.3|6098.5|6086.5|6106|6094|6076.5|6064.5|60
1649140500000|2022-04-05 06:35:00|6098.2|6086.2|6095.9|6083.9|6103.2|6091.2|6095.9|6083.9|47
1649140800000|2022-04-05 06:40:00|6095.6|6083.6|6097.4|6085.4|6098|6086|6095.1|6083.1|24
1649141100000|2022-04-05 06:45:00|6097.1|6085.1|6096|6084|6098.4|6086.4|6095.9|6083.9|17
1649141400000|2022-04-05 06:50:00|6095.8|6083.8|6099.3|6087.3|6100|6088|6095.8|6083.8|13
1649141700000|2022-04-05 06:55:00|6099.8|6087.8|6100|6088|6101.2|6089.2|6097.7|6085.7|28
1649142000000|2022-04-05 07:00:00|6100.4|6088.4|6119.8|6107.8|6120.4|6108.4|6100.4|6088.4|55
1649142300000|2022-04-05 07:05:00|6119.6|6107.6|6116.8|6104.8|6123.8|6111.8|6114.2|6102.2|31
1649142600000|2022-04-05 07:10:00|6117|6105|6099.3|6087.3|6117.5|6105.5|6098.2|6085.8|32
1649142900000|2022-04-05 07:15:00|6101.6|6085.6|6101.1|6089.1|6112|6098.7|6088.9|6076.9|34
1649143200000|2022-04-05 07:20:00|6100.8|6088.8|6097.4|6085.4|6101.6|6089.6|6088.9|6076.9|19
1649143500000|2022-04-05 07:25:00|6097.9|6085.9|6100.9|6088.9|6105.5|6093.5|6097|6085|16
1649143800000|2022-04-05 07:30:00|6100.6|6088.6|6088.5|6076.5|6104.8|6092.8|6088.5|6075.6|22
1649144100000|2022-04-05 07:35:00|6088.3|6076.3|6083.5|6071.5|6089|6077|6070.4|6057.4|73
1649144400000|2022-04-05 07:40:00|6083.8|6071.8|6084.7|6072.7|6090.2|6078.2|6073.6|6061.6|36
1649144700000|2022-04-05 07:45:00|6085|6073|6085.6|6073.6|6091.4|6079.4|6081.9|6069.9|11
1649145000000|2022-04-05 07:50:00|6086.2|6074.2|6083.9|6071.9|6088|6076|6082.3|6070.3|6
1649145300000|2022-04-05 07:55:00|6084.2|6072.2|6088.6|6076.6|6091.1|6079.1|6082.3|6070.3|11
1649145600000|2022-04-05 08:00:00|6089.4|6077.4|6099.5|6087.5|6102|6090|6086.6|6074.6|13
1649145900000|2022-04-05 08:05:00|6099.8|6087.8|6097.2|6085.2|6103.2|6091.2|6096.7|6084.7|23
1649146200000|2022-04-05 08:10:00|6097.7|6085.7|6097|6085|6097.7|6085.7|6092.2|6080.2|10
1649146500000|2022-04-05 08:15:00|6096.7|6084.7|6093.6|6081.6|6098.3|6086.3|6093.3|6081.3|29
1649146800000|2022-04-05 08:20:00|6093.8|6081.8|6098|6086|6098.9|6086.9|6093.4|6081.4|39
1649147100000|2022-04-05 08:25:00|6098.2|6086.2|6096|6084|6099.5|6087.5|6092.5|6080.5|36
1649147400000|2022-04-05 08:30:00|6094.7|6082.7|6095.8|6083.8|6099.2|6087.2|6092.8|6080.8|19
1649147700000|2022-04-05 08:35:00|6096|6084|6115.1|6103.1|6115.8|6103.8|6095.3|6083.3|58
1649148000000|2022-04-05 08:40:00|6115|6103|6100.1|6088.1|6115|6103|6094|6082|121
1649148300000|2022-04-05 08:45:00|6100.4|6088.4|6107.6|6095.6|6113.9|6101.9|6099.6|6087.1|24
1649148600000|2022-04-05 08:50:00|6106.6|6094.6|6112.1|6100.1|6114.1|6102.1|6106.6|6094.6|14
1649148900000|2022-04-05 08:55:00|6112.8|6100.8|6109.5|6097.5|6123|6111|6109.5|6097.5|36
1649149200000|2022-04-05 09:00:00|6108|6096|6098.9|6086.9|6111|6099|6098|6084.2|16
1649149500000|2022-04-05 09:05:00|6101.4|6085.4|6103.1|6091.1|6107.9|6095.9|6095|6081|20
1649149800000|2022-04-05 09:10:00|6102.6|6090.6|6112.6|6100.6|6119.6|6107.6|6102.6|6090.6|10
1649150100000|2022-04-05 09:15:00|6112.4|6100.4|6110.9|6098.9|6118.6|6106.6|6103.4|6091.4|89
1649150400000|2022-04-05 09:20:00|6110.7|6098.7|6118.5|6106.5|6120.7|6108.7|6110.6|6098.6|12
1649150700000|2022-04-05 09:25:00|6117.9|6105.9|6127.9|6115.9|6129.6|6117.6|6117.8|6105.8|57
1649151000000|2022-04-05 09:30:00|6127.6|6115.6|6116.8|6104.8|6128.1|6116.1|6116.1|6104.1|23
1649151300000|2022-04-05 09:35:00|6116.1|6104.1|6138|6126|6139.9|6127.9|6110.6|6096.9|8
1649151600000|2022-04-05 09:40:00|6138.5|6126.5|6181.2|6169.2|6183.3|6171.3|6134.2|6122.2|115
1649151900000|2022-04-05 09:45:00|6180.9|6168.9|6170.9|6158.9|6185.1|6173.1|6157.9|6145.9|41
1649152200000|2022-04-05 09:50:00|6170.4|6158.4|6161.5|6149.5|6173|6161|6157.6|6145.6|65
1649152500000|2022-04-05 09:55:00|6160.9|6148.9|6143.6|6131.6|6166.1|6152.5|6143.5|6131.5|110
1649212200000|2022-04-06 02:30:00|6086.5|6070.5|6017.1|6005.1|6088.2|6073.9|6012.1|5999.9|181
1649212500000|2022-04-06 02:35:00|6017.4|6005.4|6080.3|6064.3|6082|6065.1|6016.6|6002.6|57
1649212800000|2022-04-06 02:40:00|6080.6|6064.6|6123.6|6111.6|6133.3|6117.3|6069.2|6056|42
1649213100000|2022-04-06 02:45:00|6127.6|6111.8|6126.2|6114.2|6155.9|6135.9|6122.2|6110.2|49
1649213400000|2022-04-06 02:50:00|6126.5|6114.5|6129.3|6117.3|6137.1|6123.6|6122.2|6108|85
1649213700000|2022-04-06 02:55:00|6129|6117|6138.4|6122.4|6141|6129|6129|6117|28
1649214000000|2022-04-06 03:00:00|6138.2|6122.2|6127.4|6115.4|6138.4|6124.7|6126.4|6114.4|30
1649214300000|2022-04-06 03:05:00|6128.3|6116.3|6126.4|6114.4|6132.2|6117.2|6116.1|6103.2|40
1649214600000|2022-04-06 03:10:00|6128.9|6112.9|6137.5|6125.5|6143.3|6131.3|6127.4|6112.9|21
1649214900000|2022-04-06 03:15:00|6138.4|6126.4|6136.9|6124.9|6144.3|6132.3|6136.2|6124.2|34
1649215200000|2022-04-06 03:20:00|6137.2|6125.2|6179.2|6163.2|6185.7|6173.7|6137.2|6125.2|43
1649215500000|2022-04-06 03:25:00|6179.5|6163.5|6182.9|6170.9|6192.9|6180.9|6177.7|6163.5|15
1649215800000|2022-04-06 03:30:00|6183.1|6171.1|6183.2|6171.2|6196.7|6184.7|6177.3|6165.3|50
1649216100000|2022-04-06 03:35:00|6183.4|6171.4|6179|6167|6188.5|6176.1|6178.6|6166.6|35
1649216400000|2022-04-06 03:40:00|6178.8|6166.8|6160|6148|6178.8|6166.8|6156.5|6144.5|75
1649216700000|2022-04-06 03:45:00|6158.4|6146.4|6166.8|6154.8|6172.6|6158.6|6157.8|6145.8|19
1649217000000|2022-04-06 03:50:00|6166.1|6154.1|6167.5|6155.5|6171|6158.4|6162.8|6150.8|19
1649217300000|2022-04-06 03:55:00|6166.5|6154.5|6168.6|6156.6|6173.9|6161.9|6164.1|6152.1|24
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6170.1|6158.1|6172|6160|6167.8|6155.8|41
1649217900000|2022-04-06 04:05:00|6169.9|6157.9|6165.6|6153.6|6170.9|6158.9|6162.7|6150.7|80
1649218200000|2022-04-06 04:10:00|6165.1|6153.1|6182.1|6170.1|6185.8|6173.8|6163.2|6151.2|26
1649218500000|2022-04-06 04:15:00|6182.4|6170.4|6173.4|6161.4|6182.6|6170.6|6170|6158|18
1649218800000|2022-04-06 04:20:00|6173.1|6161.1|6173|6161|6174.9|6162.9|6171.8|6159.8|30
1649219100000|2022-04-06 04:25:00|6173.5|6161.5|6180.8|6168.8|6181.9|6169.9|6172.5|6160.5|37
1649226600000|2022-04-06 06:30:00|6194.2|6182.2|6191.7|6175.7|6201.7|6189.7|6182|6166|30
1649226900000|2022-04-06 06:35:00|6192.3|6176.3|6176.8|6164.8|6196.5|6182.2|6173.6|6159.9|11
1649227200000|2022-04-06 06:40:00|6177.1|6165.1|6182.1|6166.1|6188.1|6175.5|6175.2|6161.5|15
1649227500000|2022-04-06 06:45:00|6179.6|6167.6|6189.5|6177.5|6189.5|6177.5|6174.4|6162.4|13
1649227800000|2022-04-06 06:50:00|6188.8|6176.8|6192.1|6180.1|6204.1|6189.2|6187.3|6172.1|16
1649228100000|2022-04-06 06:55:00|6191.8|6179.8|6183.2|6171.2|6192|6180|6177.1|6165|27
1649228400000|2022-04-06 07:00:00|6181.2|6169.2|6177.2|6165.2|6181.2|6169.2|6172.3|6159.8|22
1649228700000|2022-04-06 07:05:00|6178.9|6162.9|6189.7|6177.7|6189.7|6177.7|6176.1|6162.7|24
1649229000000|2022-04-06 07:10:00|6190.7|6178.7|6187.5|6175.5|6203.5|6191.5|6186|6174|29
1649229300000|2022-04-06 07:15:00|6187.7|6175.7|6199.8|6187.8|6202.2|6189.6|6187.5|6175.5|122
1649229600000|2022-04-06 07:20:00|6200|6188|6193.6|6181.6|6202.1|6190.1|6193.6|6181.6|24
1649229900000|2022-04-06 07:25:00|6193.8|6181.8|6187.3|6175.3|6203.8|6191.8|6184.3|6172.3|20
1649230200000|2022-04-06 07:30:00|6187.6|6175.6|6188.7|6176.7|6198.5|6186.5|6183.4|6171.4|37
1649230500000|2022-04-06 07:35:00|6188.1|6176.1|6197.3|6185.3|6199.2|6187.2|6187.9|6175.9|57
1649230800000|2022-04-06 07:40:00|6196.1|6184.1|6198.9|6186.9|6199.6|6187.6|6191|6179|21
1649231100000|2022-04-06 07:45:00|6198.8|6186.8|6201.4|6189.4|6205.8|6193.8|6198.8|6186.8|70
1649231400000|2022-04-06 07:50:00|6201.1|6189.1|6205.3|6193.3|6208.1|6196.1|6196.7|6184.7|98
1649231700000|2022-04-06 07:55:00|6204.8|6192.8|6203.5|6191.5|6205.9|6193.9|6200.3|6188.3|24
1649232000000|2022-04-06 08:00:00|6204|6192|6209.8|6197.8|6210.5|6198.5|6195.7|6180.1|31
1649232300000|2022-04-06 08:05:00|6209.5|6197.5|6217.5|6201.5|6223.6|6211.6|6207.3|6195.3|31
1649232600000|2022-04-06 08:10:00|6218.1|6202.1|6214.9|6202.9|6223.9|6210.7|6211.1|6198.2|11
1649232900000|2022-04-06 08:15:00|6214.6|6202.6|6196.9|6184.9|6218|6206|6196|6182.8|117
1649233200000|2022-04-06 08:20:00|6199.5|6183.5|6198.2|6186.2|6206.6|6192.8|6195.4|6183.4|8
1649233500000|2022-04-06 08:25:00|6197.7|6185.7|6197.9|6185.9|6202|6188.8|6196.2|6184.2|10
1649233800000|2022-04-06 08:30:00|6197.6|6185.6|6194.6|6182.6|6203.8|6190.6|6194.1|6179.6|9
1649234100000|2022-04-06 08:35:00|6194.8|6182.8|6184.5|6172.5|6199.6|6184.7|6184.2|6168.6|10
1649234400000|2022-04-06 08:40:00|6185.2|6173.2|6190.9|6174.9|6195.9|6182.2|6182.2|6169.4|14
1649234700000|2022-04-06 08:45:00|6190.6|6174.6|6201|6189|6203.8|6191.8|6186.4|6174.2|15
1649235000000|2022-04-06 08:50:00|6199.9|6187.9|6197.7|6181.7|6203.8|6191.8|6189.7|6177.7|40
1649235300000|2022-04-06 08:55:00|6197.6|6181.6|6198.2|6182.2|6203.6|6189.9|6192.3|6177.5|13
1649235600000|2022-04-06 09:00:00|6197.2|6181.2|6192|6176|6201.5|6184.3|6187.5|6175.5|87
1649235900000|2022-04-06 09:05:00|6190.5|6178.5|6183|6171|6195.6|6183.6|6183|6171|23
1649236200000|2022-04-06 09:10:00|6182.7|6170.7|6158.2|6146.2|6187.7|6173.2|6141.9|6129.9|58
1649236500000|2022-04-06 09:15:00|6155.2|6143.2|6139.9|6127.9|6161.6|6149.6|6138|6126|43
1649236800000|2022-04-06 09:20:00|6140.1|6128.1|6140.4|6128.4|6157.5|6145|6135.3|6122.3|26
1649237100000|2022-04-06 09:25:00|6141|6129|6140|6128|6147.1|6135.1|6136.9|6122.9|25
1649237400000|2022-04-06 09:30:00|6142|6130|6148.5|6136.5|6150.1|6138.1|6139.5|6127.5|12
1649237700000|2022-04-06 09:35:00|6148.2|6136.2|6149.8|6137.8|6159.7|6147.7|6148|6136|19
1649238000000|2022-04-06 09:40:00|6150.3|6138.3|6154.5|6142.5|6163.7|6151.7|6150.3|6138.3|30
1649238300000|2022-04-06 09:45:00|6154.7|6142.7|6158|6146|6161.2|6149.2|6149.9|6135.9|73
1649238600000|2022-04-06 09:50:00|6157.7|6145.7|6144.8|6132.8|6163.7|6151.7|6141.9|6129.9|7
1649238900000|2022-04-06 09:55:00|6143.8|6131.8|6131.5|6119.5|6146.6|6132.8|6130.3|6116.4|28
1649298600000|2022-04-07 02:30:00|6091.9|6071.9|6062.7|6050.7|6103.4|6084.9|6056.3|6044.3|47
1649298900000|2022-04-07 02:35:00|6060.7|6048.7|6089.1|6077.1|6093.6|6079.3|6058.4|6046.4|60
1649299200000|2022-04-07 02:40:00|6089.3|6077.3|6080.7|6068.7|6093.8|6078.9|6077.9|6063.9|52
1649299500000|2022-04-07 02:45:00|6081.7|6069.7|6075.3|6063.3|6084.2|6072.2|6073.1|6061.1|97
1649299800000|2022-04-07 02:50:00|6075.8|6063.8|6076.9|6064.9|6089.7|6077.7|6072|6060|6
1649300100000|2022-04-07 02:55:00|6076.7|6064.7|6099.2|6087.2|6100.2|6087.8|6076.2|6064.2|6
1649300400000|2022-04-07 03:00:00|6099.4|6087.4|6103.4|6091.4|6104.2|6092.2|6086.8|6071.8|49
1649300700000|2022-04-07 03:05:00|6104.2|6092.2|6119.3|6107.3|6129.6|6117.6|6103.4|6091.4|70
1649301000000|2022-04-07 03:10:00|6119|6107|6107.5|6095.5|6119|6107|6101.5|6089|16
1649301300000|2022-04-07 03:15:00|6107.2|6095.2|6098.5|6086.5|6107.5|6095.5|6095.2|6081.8|7
1649301600000|2022-04-07 03:20:00|6098|6086|6097.2|6085.2|6104.5|6091.5|6095.9|6082.9|8
1649301900000|2022-04-07 03:25:00|6097.4|6085.4|6088.8|6076.8|6107.4|6095.4|6087.3|6075.3|17
1649302200000|2022-04-07 03:30:00|6088.3|6076.3|6083.7|6071.7|6092.7|6080.5|6082.5|6070.5|22
1649302500000|2022-04-07 03:35:00|6083.2|6071.2|6074.2|6062.2|6091.4|6077.1|6072.9|6060.9|23
1649302800000|2022-04-07 03:40:00|6074.1|6062.1|6067.9|6055.9|6082.3|6070.3|6062.7|6050.7|27
1649303100000|2022-04-07 03:45:00|6067.4|6055.4|6063|6051|6069.4|6055.9|6061.8|6049.8|48
1649303400000|2022-04-07 03:50:00|6063.3|6051.3|6060.8|6048.8|6063.3|6051.3|6060.8|6048.8|29
1649303700000|2022-04-07 03:55:00|6060.5|6048.5|6064.4|6052.4|6064.9|6052.9|6053.4|6041.4|39
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6043.3|6031.3|6064.6|6052.6|6034.4|6022.4|29
1649304300000|2022-04-07 04:05:00|6044.1|6028.1|6010.3|5998.3|6044.1|6031.6|6007|5995|52
1649304600000|2022-04-07 04:10:00|6010.5|5998.5|5982.5|5966.5|6022.3|6007.8|5967|5953.7|14
1649304900000|2022-04-07 04:15:00|5981.8|5969.8|6000.8|5988.8|6006|5994|5954|5939|28
1649305200000|2022-04-07 04:20:00|6003.2|5991.2|5997.9|5985.9|6005.7|5992.2|5988.7|5976.2|5
1649305500000|2022-04-07 04:25:00|5998.7|5986.7|6010.7|5990.7|6011.9|5998.7|5996.7|5982.7|4
1649313000000|2022-04-07 06:30:00|6026.7|6014.7|5992.2|5976.2|6027.4|6014.7|5974.3|5959.5|57
1649313300000|2022-04-07 06:35:00|5992.7|5976.7|6005.5|5993.5|6010|5997.2|5977.5|5964.3|60
1649313600000|2022-04-07 06:40:00|6005.3|5993.3|6008.5|5996.5|6012.1|6000.1|6003.2|5991.2|30
1649313900000|2022-04-07 06:45:00|6009|5997|6010.7|5998.7|6012.7|6000|6005.5|5991.7|18
1649314200000|2022-04-07 06:50:00|6010.2|5998.2|6000.7|5988.7|6011.9|5999.5|5994.2|5981.4|25
1649314500000|2022-04-07 06:55:00|6001.2|5989.2|5995.8|5983.8|6003.5|5991.5|5993.3|5981.3|40
1649314800000|2022-04-07 07:00:00|5995.6|5983.6|5995.7|5983.7|5999.5|5987.5|5980.3|5968.3|17
1649315100000|2022-04-07 07:05:00|5995.2|5983.2|6002.7|5990.7|6017.5|6005.5|5995.2|5983.2|11
1649315400000|2022-04-07 07:10:00|6002.9|5990.9|6006.1|5994.1|6007.1|5995.1|5998.4|5986.4|6
1649315700000|2022-04-07 07:15:00|6006.6|5994.6|6003.6|5991.6|6006.9|5994.9|6000.6|5988.6|1
1649316000000|2022-04-07 07:20:00|6003.8|5991.8|6023.1|6011.1|6026.8|6014.8|6002.3|5990.3|16
1649316300000|2022-04-07 07:25:00|6022.8|6010.8|6024.5|6012.5|6027.6|6015.6|6016.8|6003.8|14
1649316600000|2022-04-07 07:30:00|6024.8|6012.8|6041.9|6029.9|6045.9|6033.9|6024|6012|9
1649316900000|2022-04-07 07:35:00|6042.5|6030.5|6038.2|6026.2|6047.9|6035.9|6032|6020|23
1649317200000|2022-04-07 07:40:00|6040|6024|6043.9|6031.9|6048.7|6035.2|6038|6024|2
1649317500000|2022-04-07 07:45:00|6044.2|6032.2|6031.4|6019.4|6047.2|6035.2|6029.1|6017.1|0
1649317800000|2022-04-07 07:50:00|6031.9|6019.9|6020.6|6008.6|6031.9|6019.9|6016.1|6004.1|16
1649318100000|2022-04-07 07:55:00|6021.1|6009.1|6044.1|6028.1|6047.6|6035.6|6019.4|6007.4|13
1649318400000|2022-04-07 08:00:00|6043.6|6027.6|6025.4|6013.4|6044.1|6029.6|6025.2|6013.2|41
1649318700000|2022-04-07 08:05:00|6024.9|6012.9|6024.1|6012.1|6027.7|6015.7|6022.5|6010.5|26
1649319000000|2022-04-07 08:10:00|6023.9|6011.9|6021.9|6005.9|6027.6|6013.4|6015.7|6003.7|23
1649319300000|2022-04-07 08:15:00|6019.4|6007.4|6019.9|6007.9|6024.4|6010.9|6011|5999|9
1649319600000|2022-04-07 08:20:00|6019.7|6007.7|6030.3|6018.3|6035.6|6023.6|6019.7|6007.7|11
1649319900000|2022-04-07 08:25:00|6030.1|6018.1|6033.7|6021.7|6041|6029|6028.3|6016.3|4
1649320200000|2022-04-07 08:30:00|6033.2|6021.2|6027.9|6011.9|6037.2|6022.7|6017.8|6005.8|5
1649320500000|2022-04-07 08:35:00|6028.7|6012.7|6021.6|6009.6|6029.7|6015.6|6018.2|6006.2|0
1649320800000|2022-04-07 08:40:00|6021.4|6009.4|6021.3|6009.3|6022.5|6010.5|6018.9|6006.9|4
1649321100000|2022-04-07 08:45:00|6021.1|6009.1|6007.3|5995.3|6021.3|6009.3|6005.9|5993.9|51
1649321400000|2022-04-07 08:50:00|6007.6|5995.6|6017.4|6005.4|6020.3|6007|6006.8|5994.8|13
1649321700000|2022-04-07 08:55:00|6017.7|6005.7|6018.6|6006.6|6018.9|6006.9|6014.2|6002.2|5
1649322000000|2022-04-07 09:00:00|6018.9|6006.9|6022.6|6006.6|6031.1|6018.4|6015.6|6002.1|6
1649322300000|2022-04-07 09:05:00|6022.4|6006.4|6016|6004|6026.4|6014.4|6011.6|5999.6|0
1649322600000|2022-04-07 09:10:00|6019.3|6003.3|6018.7|6006.7|6021|6007.8|6012.8|6000.8|0
1649322900000|2022-04-07 09:15:00|6018.5|6006.5|6022.2|6010.2|6025.5|6013.5|6016|6001.7|0
1649323200000|2022-04-07 09:20:00|6021.9|6009.9|6020.9|6004.9|6023.2|6010.4|6014.7|6002.4|1
1649323500000|2022-04-07 09:25:00|6021.6|6005.6|6030.9|6018.9|6031.4|6019.4|6017.4|6003.1|1
1649323800000|2022-04-07 09:30:00|6030.6|6018.6|6026.1|6014.1|6038.9|6026.9|6023.6|6009.8|0
1649324100000|2022-04-07 09:35:00|6025.6|6013.6|6032.5|6020.5|6035|6021.8|6023|6010.1|1
1649324400000|2022-04-07 09:40:00|6032.8|6020.8|6031.5|6019.5|6035|6023|6026.3|6012.8|0
1649324700000|2022-04-07 09:45:00|6032|6020|6039.4|6027.4|6045.5|6031.2|6028.5|6015.7|5
1649325000000|2022-04-07 09:50:00|6041.9|6025.9|6049.1|6033.1|6056.4|6044.4|6040.2|6025.9|24
1649325300000|2022-04-07 09:55:00|6048.6|6032.6|6023.5|6011.5|6048.6|6033.6|6022.3|6010.3|20
1649385000000|2022-04-08 02:30:00|6084.3|6068.3|6103.7|6091.7|6119.5|6105|6076.3|6061|3
1649385300000|2022-04-08 02:35:00|6103.5|6091.5|6059.9|6047.9|6114.7|6102.2|6056.1|6044.1|16
1649385600000|2022-04-08 02:40:00|6059.6|6047.6|6068.6|6056.6|6086.4|6074.4|6046.4|6034.4|19
1649385900000|2022-04-08 02:45:00|6071.1|6055.1|6067.8|6055.8|6083.9|6069.6|6067.8|6055.1|11
1649386200000|2022-04-08 02:50:00|6068.1|6056.1|6066.5|6054.5|6071.8|6059.8|6063|6050.8|16
1649386500000|2022-04-08 02:55:00|6066.8|6054.8|6073|6061|6085.2|6073.2|6066.8|6054.8|2
1649386800000|2022-04-08 03:00:00|6073.5|6061.5|6058.4|6046.4|6084|6072|6056.9|6044.9|17
1649387100000|2022-04-08 03:05:00|6057.9|6045.9|6043.8|6031.8|6060.2|6045.9|6038.1|6026.1|48
1649387400000|2022-04-08 03:10:00|6044.6|6032.6|6008.3|5996.3|6053.3|6041.3|6006.3|5994.3|51
1649387700000|2022-04-08 03:15:00|6008|5996|6017.7|6005.7|6018.5|6006.5|5994|5982|65
1649388000000|2022-04-08 03:20:00|6018|6006|6016.5|6004.5|6018.7|6006.7|6006.7|5994.7|10
1649388300000|2022-04-08 03:25:00|6016.2|6004.2|6003.7|5991.7|6017|6005|6000.9|5988.9|36
1649388600000|2022-04-08 03:30:00|6005.4|5993.4|6010.9|5998.9|6011.4|5999.4|6002.4|5990.4|5
1649388900000|2022-04-08 03:35:00|6010.4|5998.4|6015.3|6003.3|6015.3|6003.3|6009.3|5997.3|13
1649389200000|2022-04-08 03:40:00|6014.8|6002.8|6045.5|6033.5|6046.2|6034.2|6011.1|5999.1|16
1649389500000|2022-04-08 03:45:00|6045|6033|6034.7|6022.7|6045|6033|6032.7|6020.7|12
1649389800000|2022-04-08 03:50:00|6034.9|6022.9|6040.4|6028.4|6043.2|6031.2|6034.7|6021.4|7
1649390100000|2022-04-08 03:55:00|6040.7|6028.7|6053.9|6037.9|6064.9|6051.7|6039.9|6027.4|34
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6047.9|6035.9|6059.9|6047.9|6045.6|6033.6|22
1649390700000|2022-04-08 04:05:00|6048.1|6036.1|6056.6|6044.6|6057.1|6045.1|6044.1|6032.1|4
1649391000000|2022-04-08 04:10:00|6057.1|6045.1|6055|6043|6058.5|6046.5|6052.3|6040.3|1
1649391300000|2022-04-08 04:15:00|6054.8|6042.8|6048.3|6036.3|6054.8|6042.8|6042|6030|37
1649391600000|2022-04-08 04:20:00|6048.8|6036.8|6050.5|6038.5|6054.2|6042.2|6046.5|6034.3|5
1649391900000|2022-04-08 04:25:00|6050.7|6038.7|6067.9|6055.9|6074.9|6060.6|6046.7|6034.2|83
1649399400000|2022-04-08 06:30:00|6093.2|6081.2|6100.2|6088.2|6102|6090|6080.7|6068|33
1649399700000|2022-04-08 06:35:00|6101|6089|6090|6078|6106.7|6094.7|6090|6078|46
1649400000000|2022-04-08 06:40:00|6091.2|6079.2|6088.9|6072.9|6095.2|6080.5|6080.2|6066.5|28
1649400300000|2022-04-08 06:45:00|6087.2|6075.2|6088.1|6076.1|6095.9|6082.4|6082.1|6070.1|1
1649400600000|2022-04-08 06:50:00|6088.4|6076.4|6090.6|6074.6|6093.1|6077.6|6083.8|6071.8|5
1649400900000|2022-04-08 06:55:00|6090.8|6074.8|6098|6086|6103.8|6090.8|6085.3|6073.1|0
1649401200000|2022-04-08 07:00:00|6098.5|6086.5|6094.9|6082.9|6104.7|6092|6093.2|6081.2|5
1649401500000|2022-04-08 07:05:00|6094.4|6082.4|6081.4|6069.4|6094.4|6082.4|6075.9|6063.9|54
1649401800000|2022-04-08 07:10:00|6081.9|6069.9|6085.6|6073.6|6089.9|6077.9|6080.9|6068.9|1
1649402100000|2022-04-08 07:15:00|6084.6|6072.6|6081|6069|6084.6|6072.6|6075.3|6063.3|13
1649402400000|2022-04-08 07:20:00|6081.3|6069.3|6084.7|6072.7|6090.4|6078.4|6071.7|6059.7|16
1649402700000|2022-04-08 07:25:00|6084.5|6072.5|6086.4|6074.4|6086.9|6074.9|6077|6065|4
1649403000000|2022-04-08 07:30:00|6085.9|6073.9|6084.9|6072.9|6088.4|6076.4|6078.6|6066.6|0
1649403300000|2022-04-08 07:35:00|6085.4|6073.4|6079.4|6067.4|6086.4|6074.4|6079.4|6067.4|4
1649403600000|2022-04-08 07:40:00|6079.6|6067.6|6085.1|6073.1|6089.8|6077.8|6079.3|6067.3|8
1649403900000|2022-04-08 07:45:00|6085.6|6073.6|6090.3|6078.3|6096.6|6084.1|6082.3|6070.3|2
1649404200000|2022-04-08 07:50:00|6090.5|6078.5|6089.5|6077.5|6096|6084|6082.5|6069|5
1649404500000|2022-04-08 07:55:00|6090|6078|6085.7|6073.7|6093|6081|6080.8|6068.8|0
1649404800000|2022-04-08 08:00:00|6085.5|6073.5|6089|6077|6092.2|6080.2|6082|6070|0
1649405100000|2022-04-08 08:05:00|6088.9|6076.9|6086.9|6070.9|6090.4|6078.4|6079.2|6067.2|7
1649405400000|2022-04-08 08:10:00|6084.6|6072.6|6087.3|6071.3|6088.6|6074.4|6080.6|6066.6|0
1649405700000|2022-04-08 08:15:00|6088.1|6072.1|6075.5|6063.5|6088.6|6074.3|6074.3|6062.3|25
1649406000000|2022-04-08 08:20:00|6075.8|6063.8|6080.5|6068.5|6084|6070.3|6075.8|6062.5|0
1649406300000|2022-04-08 08:25:00|6082.7|6066.7|6076.4|6064.4|6083.7|6070.5|6076.4|6062.9|0
1649406600000|2022-04-08 08:30:00|6078.7|6062.7|6076.9|6064.9|6082|6066.7|6075.2|6062.7|6
1649406900000|2022-04-08 08:35:00|6077.4|6065.4|6077.9|6065.9|6082.9|6070.9|6076.4|6064.4|8
1649407200000|2022-04-08 08:40:00|6077.4|6065.4|6078.1|6066.1|6081.9|6069.9|6074.6|6062.6|77
1649407500000|2022-04-08 08:45:00|6078.3|6066.3|6081.8|6069.8|6083.8|6071.8|6078.3|6066.3|0
1649407800000|2022-04-08 08:50:00|6082|6070|6085.7|6073.7|6092.5|6080.5|6082|6070|9
1649408100000|2022-04-08 08:55:00|6086|6074|6096.2|6084.2|6097|6085|6083.2|6071.2|15
1649408400000|2022-04-08 09:00:00|6095.7|6083.7|6092.4|6080.4|6096.7|6084.7|6089.2|6077.2|5
1649408700000|2022-04-08 09:05:00|6092.7|6080.7|6117.7|6105.7|6118.7|6106.7|6092.2|6080.2|17
1649409000000|2022-04-08 09:10:00|6117.4|6105.4|6120.4|6108.4|6129.2|6117.2|6116.7|6104.7|24
1649409300000|2022-04-08 09:15:00|6120.6|6108.6|6123.2|6111.2|6125.1|6113.1|6114.5|6102.5|66
1649409600000|2022-04-08 09:20:00|6123.5|6111.5|6118.1|6106.1|6123.5|6111.5|6116.2|6104.2|17
1649409900000|2022-04-08 09:25:00|6118.3|6106.3|6120.3|6108.3|6121.8|6109.8|6117.3|6105.3|4
1649410200000|2022-04-08 09:30:00|6120|6108|6119|6107|6121.5|6109.5|6116.2|6104.2|16
1649410500000|2022-04-08 09:35:00|6118.7|6106.7|6095.8|6083.8|6121.7|6109.7|6094.2|6082.2|40
1649410800000|2022-04-08 09:40:00|6095.5|6083.5|6117.7|6105.7|6118.2|6106.2|6094|6082|44
1649411100000|2022-04-08 09:45:00|6117.5|6105.5|6121.1|6109.1|6125.2|6112|6117.5|6105.5|46
1649411400000|2022-04-08 09:50:00|6121.3|6109.3|6128.8|6116.8|6131.6|6119.6|6120.8|6108.8|96
1649411700000|2022-04-08 09:55:00|6128.3|6116.3|6108.3|6096.3|6130.3|6118.3|6101.3|6087.9|131
1649039400000|2022-04-04 02:30:00|5839.8|5819.8|5874.4|5862.4|5887.8|5872.2|5831.2|5811.2|21
1649039700000|2022-04-04 02:35:00|5873|5861|5898.3|5878.3|5901.3|5881.3|5871.2|5858.8|2
1649040000000|2022-04-04 02:40:00|5897.6|5877.6|5900.5|5888.5|5902.9|5888.5|5892.8|5872.8|1
1649040300000|2022-04-04 02:45:00|5900.4|5888.4|5897.2|5885.2|5903.8|5891.8|5897.2|5879.8|40
1649040600000|2022-04-04 02:50:00|5897|5885|5897|5885|5898.1|5886.1|5894.5|5882.5|36
1649040900000|2022-04-04 02:55:00|5897.5|5885.5|5899.2|5883.2|5901.5|5889.5|5895.1|5879.7|10
1649041200000|2022-04-04 03:00:00|5897.7|5885.7|5916.4|5904.4|5919.4|5907.4|5896.7|5880.7|21
1649041500000|2022-04-04 03:05:00|5915.5|5903.5|5919.6|5907.6|5919.6|5907.6|5914.7|5902.7|11
1649041800000|2022-04-04 03:10:00|5919.4|5907.4|5927.8|5915.8|5935.3|5923.3|5919.4|5907.4|9
1649042100000|2022-04-04 03:15:00|5927.7|5915.7|5927.9|5915.9|5933.2|5918.5|5926.6|5914.6|30
1649042400000|2022-04-04 03:20:00|5927.6|5915.6|5928|5916|5929.2|5917.2|5926.6|5914.6|8
1649042700000|2022-04-04 03:25:00|5927.3|5915.3|5920.8|5908.8|5938.4|5926.4|5919.4|5907.4|26
1649043000000|2022-04-04 03:30:00|5921|5909|5898.6|5886.6|5926.7|5911.5|5889.6|5877.6|112
1649043300000|2022-04-04 03:35:00|5898.3|5886.3|5911.5|5899.5|5915.1|5903.1|5898.1|5886.1|29
1649043600000|2022-04-04 03:40:00|5911.1|5899.1|5904.6|5892.6|5911.1|5899.1|5900.8|5887.6|4
1649043900000|2022-04-04 03:45:00|5904.2|5892.2|5898.6|5882.6|5908.9|5895.3|5880.2|5868.2|67
1649044200000|2022-04-04 03:50:00|5898.2|5882.2|5878.7|5866.7|5898.2|5883.2|5876.6|5864.5|70
1649044500000|2022-04-04 03:55:00|5879.2|5867.2|5873.7|5861.7|5884.9|5871.4|5867.1|5855.1|27
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|5890.1|5878.1|5900.3|5887.3|5872.5|5860.4|21
1649045100000|2022-04-04 04:05:00|5889.9|5877.9|5897|5885|5901.9|5887.9|5889.9|5876.4|5
1649045400000|2022-04-04 04:10:00|5896.6|5884.6|5899.9|5887.9|5904.4|5892.3|5895.1|5883.1|10
1649045700000|2022-04-04 04:15:00|5900.9|5888.9|5904.1|5892.1|5914.4|5902.4|5900.9|5888.9|8
1649046000000|2022-04-04 04:20:00|5903.4|5891.4|5890.8|5878.8|5903.4|5891.4|5890.6|5878.6|12
1649046300000|2022-04-04 04:25:00|5890.7|5878.7|5912.7|5896.7|5913.1|5899.5|5890.4|5878.4|13
1649053800000|2022-04-04 06:30:00|5928.2|5916.2|5929.2|5917.2|5936.9|5924.9|5924.4|5910|31
1649054100000|2022-04-04 06:35:00|5928.7|5916.7|5949.5|5937.5|5965.1|5953.1|5927.9|5915.9|51
1649054400000|2022-04-04 06:40:00|5949|5937|5954.6|5938.6|5958.8|5946.5|5948.8|5934.2|3
1649054700000|2022-04-04 06:45:00|5954.4|5938.4|5947.2|5935.2|5954.4|5939.8|5941.1|5926.5|5
1649055000000|2022-04-04 06:50:00|5947.4|5935.4|5949.3|5937.3|5953.5|5941.5|5939.1|5927.1|24
1649055300000|2022-04-04 06:55:00|5949.5|5937.5|5955.9|5943.9|5957.3|5945.3|5947.6|5935.6|32
1649055600000|2022-04-04 07:00:00|5955.8|5943.8|5967.7|5955.7|5968.5|5956.5|5955.8|5943.8|30
1649055900000|2022-04-04 07:05:00|5969.3|5957.3|5972.3|5960.3|5976.4|5964.4|5967.8|5955.8|42
1649056200000|2022-04-04 07:10:00|5972.5|5960.5|5968.1|5956.1|5972.5|5960.5|5967.2|5955.2|60
1649056500000|2022-04-04 07:15:00|5968.3|5956.3|5968.4|5956.4|5968.9|5956.9|5966.8|5954.8|18
1649056800000|2022-04-04 07:20:00|5968|5956|5955.1|5943.1|5968.9|5956.9|5953.3|5941.3|106
1649057100000|2022-04-04 07:25:00|5955.5|5943.5|5955|5943|5956.6|5944.6|5950.7|5938.7|33
1649057400000|2022-04-04 07:30:00|5954.8|5942.8|6003|5991|6010.4|5998.4|5954.8|5942.8|50
1649057700000|2022-04-04 07:35:00|6003.1|5991.1|5979.2|5967.2|6003.1|5991.1|5973.2|5958.4|79
1649058000000|2022-04-04 07:40:00|5979|5967|5968.6|5956.6|5981|5969|5954.8|5942.8|59
1649058300000|2022-04-04 07:45:00|5968.9|5956.9|5953.7|5941.7|5970.5|5958.5|5953.4|5941.4|42
1649058600000|2022-04-04 07:50:00|5953.9|5941.9|5951|5939|5956.4|5944.4|5947.4|5935.4|25
1649058900000|2022-04-04 07:55:00|5951.7|5939.7|5942.9|5926.9|5953|5941|5939.4|5925.2|28
1649059200000|2022-04-04 08:00:00|5943.7|5927.7|5933.2|5921.2|5946.3|5933.5|5933.2|5921.2|26
1649059500000|2022-04-04 08:05:00|5932.9|5920.9|5933.7|5921.7|5939.4|5927.4|5921.6|5909.6|50
1649059800000|2022-04-04 08:10:00|5934.1|5922.1|5929.6|5917.6|5934.2|5922.2|5925.5|5913.5|36
1649060100000|2022-04-04 08:15:00|5929.8|5917.8|5942.4|5930.4|5944.1|5932.1|5926.3|5914.3|41
1649060400000|2022-04-04 08:20:00|5942.1|5930.1|5947.2|5931.2|5953.5|5939|5940.1|5924.6|12
1649060700000|2022-04-04 08:25:00|5947.5|5931.5|5958.9|5946.9|5960.1|5948.1|5939.5|5926.4|10
1649061000000|2022-04-04 08:30:00|5958.6|5946.6|5965.2|5953.2|5972.5|5960.5|5958.6|5946.4|36
1649061300000|2022-04-04 08:35:00|5964.8|5952.8|5967.8|5955.8|5971.4|5959.4|5954.2|5939|7
1649061600000|2022-04-04 08:40:00|5967.5|5955.5|5964.2|5948.2|5970|5958|5957.6|5943.3|4
1649061900000|2022-04-04 08:45:00|5962.7|5950.7|5969.2|5953.2|5970.3|5958.3|5961.7|5948|0
1649062200000|2022-04-04 08:50:00|5968|5956|5956.3|5944.3|5974.1|5961.5|5954.6|5941.5|10
1649062500000|2022-04-04 08:55:00|5956|5944|5971.8|5959.8|5971.8|5959.8|5951.6|5939.6|2
1649062800000|2022-04-04 09:00:00|5972|5960|5978.1|5966.1|5978.4|5966.4|5968.7|5956.7|30
1649063100000|2022-04-04 09:05:00|5978.5|5966.5|5971.1|5959.1|5978.8|5966.8|5961|5949|9
1649063400000|2022-04-04 09:10:00|5970.8|5958.8|5931.1|5919.1|5970.8|5958.8|5930.9|5918.9|9
1649063700000|2022-04-04 09:15:00|5931.4|5919.4|5953.1|5941.1|5956.2|5941.9|5931.3|5919.1|8
1649064000000|2022-04-04 09:20:00|5953.4|5941.4|5947.8|5935.8|5956.7|5944.7|5939.2|5925.8|14
1649064300000|2022-04-04 09:25:00|5947.6|5935.6|5925.6|5913.6|5950.7|5937|5923.5|5911.5|42
1649064600000|2022-04-04 09:30:00|5925.8|5913.8|5948.7|5932.7|5951.1|5938.4|5925.8|5913.8|10
1649064900000|2022-04-04 09:35:00|5948.4|5932.4|5956.3|5944.3|5956.6|5944.3|5948.2|5932.2|4
1649065200000|2022-04-04 09:40:00|5956|5944|5959.2|5947.2|5973.1|5960.4|5951.7|5939.7|4
1649065500000|2022-04-04 09:45:00|5960.8|5948.8|5958.1|5946.1|5967.1|5955.1|5950.1|5938.1|9
1649065800000|2022-04-04 09:50:00|5957.6|5945.6|5953.1|5941.1|5959.6|5947.6|5953.1|5941.1|36
1649066100000|2022-04-04 09:55:00|5952.6|5940.6|5931.2|5919.2|5953.6|5941.6|5928.5|5915.7|59
1649125800000|2022-04-05 02:30:00|6023.9|6011.9|6028.9|6016.9|6037.1|6021.1|5991.8|5971.8|67
1649126100000|2022-04-05 02:35:00|6028.6|6016.6|6077.1|6065.1|6080.8|6068.8|6028.3|6012.7|36
1649126400000|2022-04-05 02:40:00|6078.3|6066.3|6073.7|6061.7|6080.6|6066.4|6064.7|6048.6|41
1649126700000|2022-04-05 02:45:00|6073.5|6061.5|6072.1|6060.1|6078.2|6064.8|6070.9|6058.9|15
1649127000000|2022-04-05 02:50:00|6071.8|6059.8|6070.1|6058.1|6074|6062|6068.9|6056.9|20
1649127300000|2022-04-05 02:55:00|6070.3|6058.3|6071.2|6059.2|6075.7|6062.5|6067.6|6055.6|25
1649127600000|2022-04-05 03:00:00|6073.7|6057.7|6075.3|6059.3|6076|6062.3|6067.8|6055.8|18
1649127900000|2022-04-05 03:05:00|6075|6059|6075.4|6063.4|6076.4|6063.5|6070.9|6057.6|35
1649128200000|2022-04-05 03:10:00|6074.7|6062.7|6066.2|6054.2|6078.1|6064.1|6066.2|6054.2|14
1649128500000|2022-04-05 03:15:00|6065.7|6053.7|6065.1|6053.1|6071.1|6058.4|6060|6048|31
1649128800000|2022-04-05 03:20:00|6064.9|6052.9|6073.5|6061.5|6075.6|6063.6|6059.9|6047.9|18
1649129100000|2022-04-05 03:25:00|6072.9|6060.9|6069.8|6057.8|6074|6062|6067.3|6054.6|14
1649129400000|2022-04-05 03:30:00|6069.6|6057.6|6070.7|6058.7|6072|6060|6066.1|6054.1|31
1649129700000|2022-04-05 03:35:00|6071.2|6059.2|6070|6058|6075|6063|6068.5|6056.1|29
1649130000000|2022-04-05 03:40:00|6068.8|6056.8|6063.9|6051.9|6072.1|6059.7|6062.8|6050.8|18
1649130300000|2022-04-05 03:45:00|6064.2|6052.2|6066.1|6054.1|6068.6|6056.6|6063.1|6051.1|22
1649130600000|2022-04-05 03:50:00|6066.6|6054.6|6064.8|6052.8|6068.3|6056.3|6064.6|6052.6|13
1649130900000|2022-04-05 03:55:00|6064.6|6052.6|6067.2|6055.2|6067.2|6055.2|6060.1|6048.1|40
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6061.9|6049.9|6069.9|6057.9|6061.6|6049.6|16
1649131500000|2022-04-05 04:05:00|6059.9|6047.9|6054.9|6042.9|6060|6048|6049.9|6037.9|119
1649131800000|2022-04-05 04:10:00|6061|6049|6063.1|6051.1|6064.5|6052.5|6058.8|6046.8|9
1649132100000|2022-04-05 04:15:00|6061.6|6049.6|6072|6060|6073.5|6061.5|6061.6|6049.6|21
1649132400000|2022-04-05 04:20:00|6071.4|6059.4|6073|6061|6073.5|6061.5|6068.5|6054.7|13
1649132700000|2022-04-05 04:25:00|6073.5|6061.5|6073.4|6061.4|6076.7|6064.7|6072.4|6059.4|22
1649140200000|2022-04-05 06:30:00|6079.3|6067.3|6098.5|6086.5|6106|6094|6076.5|6064.5|60
1649140500000|2022-04-05 06:35:00|6098.2|6086.2|6095.9|6083.9|6103.2|6091.2|6095.9|6083.9|47
1649140800000|2022-04-05 06:40:00|6095.6|6083.6|6097.4|6085.4|6098|6086|6095.1|6083.1|24
1649141100000|2022-04-05 06:45:00|6097.1|6085.1|6096|6084|6098.4|6086.4|6095.9|6083.9|17
1649141400000|2022-04-05 06:50:00|6095.8|6083.8|6099.3|6087.3|6100|6088|6095.8|6083.8|13
1649141700000|2022-04-05 06:55:00|6099.8|6087.8|6100|6088|6101.2|6089.2|6097.7|6085.7|28
1649142000000|2022-04-05 07:00:00|6100.4|6088.4|6119.8|6107.8|6120.4|6108.4|6100.4|6088.4|55
1649142300000|2022-04-05 07:05:00|6119.6|6107.6|6116.8|6104.8|6123.8|6111.8|6114.2|6102.2|31
1649142600000|2022-04-05 07:10:00|6117|6105|6099.3|6087.3|6117.5|6105.5|6098.2|6085.8|32
1649142900000|2022-04-05 07:15:00|6101.6|6085.6|6101.1|6089.1|6112|6098.7|6088.9|6076.9|34
1649143200000|2022-04-05 07:20:00|6100.8|6088.8|6097.4|6085.4|6101.6|6089.6|6088.9|6076.9|19
1649143500000|2022-04-05 07:25:00|6097.9|6085.9|6100.9|6088.9|6105.5|6093.5|6097|6085|16
1649143800000|2022-04-05 07:30:00|6100.6|6088.6|6088.5|6076.5|6104.8|6092.8|6088.5|6075.6|22
1649144100000|2022-04-05 07:35:00|6088.3|6076.3|6083.5|6071.5|6089|6077|6070.4|6057.4|73
1649144400000|2022-04-05 07:40:00|6083.8|6071.8|6084.7|6072.7|6090.2|6078.2|6073.6|6061.6|36
1649144700000|2022-04-05 07:45:00|6085|6073|6085.6|6073.6|6091.4|6079.4|6081.9|6069.9|11
1649145000000|2022-04-05 07:50:00|6086.2|6074.2|6083.9|6071.9|6088|6076|6082.3|6070.3|6
1649145300000|2022-04-05 07:55:00|6084.2|6072.2|6088.6|6076.6|6091.1|6079.1|6082.3|6070.3|11
1649145600000|2022-04-05 08:00:00|6089.4|6077.4|6099.5|6087.5|6102|6090|6086.6|6074.6|13
1649145900000|2022-04-05 08:05:00|6099.8|6087.8|6097.2|6085.2|6103.2|6091.2|6096.7|6084.7|23
1649146200000|2022-04-05 08:10:00|6097.7|6085.7|6097|6085|6097.7|6085.7|6092.2|6080.2|10
1649146500000|2022-04-05 08:15:00|6096.7|6084.7|6093.6|6081.6|6098.3|6086.3|6093.3|6081.3|29
1649146800000|2022-04-05 08:20:00|6093.8|6081.8|6098|6086|6098.9|6086.9|6093.4|6081.4|39
1649147100000|2022-04-05 08:25:00|6098.2|6086.2|6096|6084|6099.5|6087.5|6092.5|6080.5|36
1649147400000|2022-04-05 08:30:00|6094.7|6082.7|6095.8|6083.8|6099.2|6087.2|6092.8|6080.8|19
1649147700000|2022-04-05 08:35:00|6096|6084|6115.1|6103.1|6115.8|6103.8|6095.3|6083.3|58
1649148000000|2022-04-05 08:40:00|6115|6103|6100.1|6088.1|6115|6103|6094|6082|121
1649148300000|2022-04-05 08:45:00|6100.4|6088.4|6107.6|6095.6|6113.9|6101.9|6099.6|6087.1|24
1649148600000|2022-04-05 08:50:00|6106.6|6094.6|6112.1|6100.1|6114.1|6102.1|6106.6|6094.6|14
1649148900000|2022-04-05 08:55:00|6112.8|6100.8|6109.5|6097.5|6123|6111|6109.5|6097.5|36
1649149200000|2022-04-05 09:00:00|6108|6096|6098.9|6086.9|6111|6099|6098|6084.2|16
1649149500000|2022-04-05 09:05:00|6101.4|6085.4|6103.1|6091.1|6107.9|6095.9|6095|6081|20
1649149800000|2022-04-05 09:10:00|6102.6|6090.6|6112.6|6100.6|6119.6|6107.6|6102.6|6090.6|10
1649150100000|2022-04-05 09:15:00|6112.4|6100.4|6110.9|6098.9|6118.6|6106.6|6103.4|6091.4|89
1649150400000|2022-04-05 09:20:00|6110.7|6098.7|6118.5|6106.5|6120.7|6108.7|6110.6|6098.6|12
1649150700000|2022-04-05 09:25:00|6117.9|6105.9|6127.9|6115.9|6129.6|6117.6|6117.8|6105.8|57
1649151000000|2022-04-05 09:30:00|6127.6|6115.6|6116.8|6104.8|6128.1|6116.1|6116.1|6104.1|23
1649151300000|2022-04-05 09:35:00|6116.1|6104.1|6138|6126|6139.9|6127.9|6110.6|6096.9|8
1649151600000|2022-04-05 09:40:00|6138.5|6126.5|6181.2|6169.2|6183.3|6171.3|6134.2|6122.2|115
1649151900000|2022-04-05 09:45:00|6180.9|6168.9|6170.9|6158.9|6185.1|6173.1|6157.9|6145.9|41
1649152200000|2022-04-05 09:50:00|6170.4|6158.4|6161.5|6149.5|6173|6161|6157.6|6145.6|65
1649152500000|2022-04-05 09:55:00|6160.9|6148.9|6143.6|6131.6|6166.1|6152.5|6143.5|6131.5|110
1649212200000|2022-04-06 02:30:00|6086.5|6070.5|6017.1|6005.1|6088.2|6073.9|6012.1|5999.9|181
1649212500000|2022-04-06 02:35:00|6017.4|6005.4|6080.3|6064.3|6082|6065.1|6016.6|6002.6|57
1649212800000|2022-04-06 02:40:00|6080.6|6064.6|6123.6|6111.6|6133.3|6117.3|6069.2|6056|42
1649213100000|2022-04-06 02:45:00|6127.6|6111.8|6126.2|6114.2|6155.9|6135.9|6122.2|6110.2|49
1649213400000|2022-04-06 02:50:00|6126.5|6114.5|6129.3|6117.3|6137.1|6123.6|6122.2|6108|85
1649213700000|2022-04-06 02:55:00|6129|6117|6138.4|6122.4|6141|6129|6129|6117|28
1649214000000|2022-04-06 03:00:00|6138.2|6122.2|6127.4|6115.4|6138.4|6124.7|6126.4|6114.4|30
1649214300000|2022-04-06 03:05:00|6128.3|6116.3|6126.4|6114.4|6132.2|6117.2|6116.1|6103.2|40
1649214600000|2022-04-06 03:10:00|6128.9|6112.9|6137.5|6125.5|6143.3|6131.3|6127.4|6112.9|21
1649214900000|2022-04-06 03:15:00|6138.4|6126.4|6136.9|6124.9|6144.3|6132.3|6136.2|6124.2|34
1649215200000|2022-04-06 03:20:00|6137.2|6125.2|6179.2|6163.2|6185.7|6173.7|6137.2|6125.2|43
1649215500000|2022-04-06 03:25:00|6179.5|6163.5|6182.9|6170.9|6192.9|6180.9|6177.7|6163.5|15
1649215800000|2022-04-06 03:30:00|6183.1|6171.1|6183.2|6171.2|6196.7|6184.7|6177.3|6165.3|50
1649216100000|2022-04-06 03:35:00|6183.4|6171.4|6179|6167|6188.5|6176.1|6178.6|6166.6|35
1649216400000|2022-04-06 03:40:00|6178.8|6166.8|6160|6148|6178.8|6166.8|6156.5|6144.5|75
1649216700000|2022-04-06 03:45:00|6158.4|6146.4|6166.8|6154.8|6172.6|6158.6|6157.8|6145.8|19
1649217000000|2022-04-06 03:50:00|6166.1|6154.1|6167.5|6155.5|6171|6158.4|6162.8|6150.8|19
1649217300000|2022-04-06 03:55:00|6166.5|6154.5|6168.6|6156.6|6173.9|6161.9|6164.1|6152.1|24
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6170.1|6158.1|6172|6160|6167.8|6155.8|41
1649217900000|2022-04-06 04:05:00|6169.9|6157.9|6165.6|6153.6|6170.9|6158.9|6162.7|6150.7|80
1649218200000|2022-04-06 04:10:00|6165.1|6153.1|6182.1|6170.1|6185.8|6173.8|6163.2|6151.2|26
1649218500000|2022-04-06 04:15:00|6182.4|6170.4|6173.4|6161.4|6182.6|6170.6|6170|6158|18
1649218800000|2022-04-06 04:20:00|6173.1|6161.1|6173|6161|6174.9|6162.9|6171.8|6159.8|30
1649219100000|2022-04-06 04:25:00|6173.5|6161.5|6180.8|6168.8|6181.9|6169.9|6172.5|6160.5|37
1649226600000|2022-04-06 06:30:00|6194.2|6182.2|6191.7|6175.7|6201.7|6189.7|6182|6166|30
1649226900000|2022-04-06 06:35:00|6192.3|6176.3|6176.8|6164.8|6196.5|6182.2|6173.6|6159.9|11
1649227200000|2022-04-06 06:40:00|6177.1|6165.1|6182.1|6166.1|6188.1|6175.5|6175.2|6161.5|15
1649227500000|2022-04-06 06:45:00|6179.6|6167.6|6189.5|6177.5|6189.5|6177.5|6174.4|6162.4|13
1649227800000|2022-04-06 06:50:00|6188.8|6176.8|6192.1|6180.1|6204.1|6189.2|6187.3|6172.1|16
1649228100000|2022-04-06 06:55:00|6191.8|6179.8|6183.2|6171.2|6192|6180|6177.1|6165|27
1649228400000|2022-04-06 07:00:00|6181.2|6169.2|6177.2|6165.2|6181.2|6169.2|6172.3|6159.8|22
1649228700000|2022-04-06 07:05:00|6178.9|6162.9|6189.7|6177.7|6189.7|6177.7|6176.1|6162.7|24
1649229000000|2022-04-06 07:10:00|6190.7|6178.7|6187.5|6175.5|6203.5|6191.5|6186|6174|29
1649229300000|2022-04-06 07:15:00|6187.7|6175.7|6199.8|6187.8|6202.2|6189.6|6187.5|6175.5|122
1649229600000|2022-04-06 07:20:00|6200|6188|6193.6|6181.6|6202.1|6190.1|6193.6|6181.6|24
1649229900000|2022-04-06 07:25:00|6193.8|6181.8|6187.3|6175.3|6203.8|6191.8|6184.3|6172.3|20
1649230200000|2022-04-06 07:30:00|6187.6|6175.6|6188.7|6176.7|6198.5|6186.5|6183.4|6171.4|37
1649230500000|2022-04-06 07:35:00|6188.1|6176.1|6197.3|6185.3|6199.2|6187.2|6187.9|6175.9|57
1649230800000|2022-04-06 07:40:00|6196.1|6184.1|6198.9|6186.9|6199.6|6187.6|6191|6179|21
1649231100000|2022-04-06 07:45:00|6198.8|6186.8|6201.4|6189.4|6205.8|6193.8|6198.8|6186.8|70
1649231400000|2022-04-06 07:50:00|6201.1|6189.1|6205.3|6193.3|6208.1|6196.1|6196.7|6184.7|98
1649231700000|2022-04-06 07:55:00|6204.8|6192.8|6203.5|6191.5|6205.9|6193.9|6200.3|6188.3|24
1649232000000|2022-04-06 08:00:00|6204|6192|6209.8|6197.8|6210.5|6198.5|6195.7|6180.1|31
1649232300000|2022-04-06 08:05:00|6209.5|6197.5|6217.5|6201.5|6223.6|6211.6|6207.3|6195.3|31
1649232600000|2022-04-06 08:10:00|6218.1|6202.1|6214.9|6202.9|6223.9|6210.7|6211.1|6198.2|11
1649232900000|2022-04-06 08:15:00|6214.6|6202.6|6196.9|6184.9|6218|6206|6196|6182.8|117
1649233200000|2022-04-06 08:20:00|6199.5|6183.5|6198.2|6186.2|6206.6|6192.8|6195.4|6183.4|8
1649233500000|2022-04-06 08:25:00|6197.7|6185.7|6197.9|6185.9|6202|6188.8|6196.2|6184.2|10
1649233800000|2022-04-06 08:30:00|6197.6|6185.6|6194.6|6182.6|6203.8|6190.6|6194.1|6179.6|9
1649234100000|2022-04-06 08:35:00|6194.8|6182.8|6184.5|6172.5|6199.6|6184.7|6184.2|6168.6|10
1649234400000|2022-04-06 08:40:00|6185.2|6173.2|6190.9|6174.9|6195.9|6182.2|6182.2|6169.4|14
1649234700000|2022-04-06 08:45:00|6190.6|6174.6|6201|6189|6203.8|6191.8|6186.4|6174.2|15
1649235000000|2022-04-06 08:50:00|6199.9|6187.9|6197.7|6181.7|6203.8|6191.8|6189.7|6177.7|40
1649235300000|2022-04-06 08:55:00|6197.6|6181.6|6198.2|6182.2|6203.6|6189.9|6192.3|6177.5|13
1649235600000|2022-04-06 09:00:00|6197.2|6181.2|6192|6176|6201.5|6184.3|6187.5|6175.5|87
1649235900000|2022-04-06 09:05:00|6190.5|6178.5|6183|6171|6195.6|6183.6|6183|6171|23
1649236200000|2022-04-06 09:10:00|6182.7|6170.7|6158.2|6146.2|6187.7|6173.2|6141.9|6129.9|58
1649236500000|2022-04-06 09:15:00|6155.2|6143.2|6139.9|6127.9|6161.6|6149.6|6138|6126|43
1649236800000|2022-04-06 09:20:00|6140.1|6128.1|6140.4|6128.4|6157.5|6145|6135.3|6122.3|26
1649237100000|2022-04-06 09:25:00|6141|6129|6140|6128|6147.1|6135.1|6136.9|6122.9|25
1649237400000|2022-04-06 09:30:00|6142|6130|6148.5|6136.5|6150.1|6138.1|6139.5|6127.5|12
1649237700000|2022-04-06 09:35:00|6148.2|6136.2|6149.8|6137.8|6159.7|6147.7|6148|6136|19
1649238000000|2022-04-06 09:40:00|6150.3|6138.3|6154.5|6142.5|6163.7|6151.7|6150.3|6138.3|30
1649238300000|2022-04-06 09:45:00|6154.7|6142.7|6158|6146|6161.2|6149.2|6149.9|6135.9|73
1649238600000|2022-04-06 09:50:00|6157.7|6145.7|6144.8|6132.8|6163.7|6151.7|6141.9|6129.9|7
1649238900000|2022-04-06 09:55:00|6143.8|6131.8|6131.5|6119.5|6146.6|6132.8|6130.3|6116.4|28
1649298600000|2022-04-07 02:30:00|6091.9|6071.9|6062.7|6050.7|6103.4|6084.9|6056.3|6044.3|47
1649298900000|2022-04-07 02:35:00|6060.7|6048.7|6089.1|6077.1|6093.6|6079.3|6058.4|6046.4|60
1649299200000|2022-04-07 02:40:00|6089.3|6077.3|6080.7|6068.7|6093.8|6078.9|6077.9|6063.9|52
1649299500000|2022-04-07 02:45:00|6081.7|6069.7|6075.3|6063.3|6084.2|6072.2|6073.1|6061.1|97
1649299800000|2022-04-07 02:50:00|6075.8|6063.8|6076.9|6064.9|6089.7|6077.7|6072|6060|6
1649300100000|2022-04-07 02:55:00|6076.7|6064.7|6099.2|6087.2|6100.2|6087.8|6076.2|6064.2|6
1649300400000|2022-04-07 03:00:00|6099.4|6087.4|6103.4|6091.4|6104.2|6092.2|6086.8|6071.8|49
1649300700000|2022-04-07 03:05:00|6104.2|6092.2|6119.3|6107.3|6129.6|6117.6|6103.4|6091.4|70
1649301000000|2022-04-07 03:10:00|6119|6107|6107.5|6095.5|6119|6107|6101.5|6089|16
1649301300000|2022-04-07 03:15:00|6107.2|6095.2|6098.5|6086.5|6107.5|6095.5|6095.2|6081.8|7
1649301600000|2022-04-07 03:20:00|6098|6086|6097.2|6085.2|6104.5|6091.5|6095.9|6082.9|8
1649301900000|2022-04-07 03:25:00|6097.4|6085.4|6088.8|6076.8|6107.4|6095.4|6087.3|6075.3|17
1649302200000|2022-04-07 03:30:00|6088.3|6076.3|6083.7|6071.7|6092.7|6080.5|6082.5|6070.5|22
1649302500000|2022-04-07 03:35:00|6083.2|6071.2|6074.2|6062.2|6091.4|6077.1|6072.9|6060.9|23
1649302800000|2022-04-07 03:40:00|6074.1|6062.1|6067.9|6055.9|6082.3|6070.3|6062.7|6050.7|27
1649303100000|2022-04-07 03:45:00|6067.4|6055.4|6063|6051|6069.4|6055.9|6061.8|6049.8|48
1649303400000|2022-04-07 03:50:00|6063.3|6051.3|6060.8|6048.8|6063.3|6051.3|6060.8|6048.8|29
1649303700000|2022-04-07 03:55:00|6060.5|6048.5|6064.4|6052.4|6064.9|6052.9|6053.4|6041.4|39
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6043.3|6031.3|6064.6|6052.6|6034.4|6022.4|29
1649304300000|2022-04-07 04:05:00|6044.1|6028.1|6010.3|5998.3|6044.1|6031.6|6007|5995|52
1649304600000|2022-04-07 04:10:00|6010.5|5998.5|5982.5|5966.5|6022.3|6007.8|5967|5953.7|14
1649304900000|2022-04-07 04:15:00|5981.8|5969.8|6000.8|5988.8|6006|5994|5954|5939|28
1649305200000|2022-04-07 04:20:00|6003.2|5991.2|5997.9|5985.9|6005.7|5992.2|5988.7|5976.2|5
1649305500000|2022-04-07 04:25:00|5998.7|5986.7|6010.7|5990.7|6011.9|5998.7|5996.7|5982.7|4
1649313000000|2022-04-07 06:30:00|6026.7|6014.7|5992.2|5976.2|6027.4|6014.7|5974.3|5959.5|57
1649313300000|2022-04-07 06:35:00|5992.7|5976.7|6005.5|5993.5|6010|5997.2|5977.5|5964.3|60
1649313600000|2022-04-07 06:40:00|6005.3|5993.3|6008.5|5996.5|6012.1|6000.1|6003.2|5991.2|30
1649313900000|2022-04-07 06:45:00|6009|5997|6010.7|5998.7|6012.7|6000|6005.5|5991.7|18
1649314200000|2022-04-07 06:50:00|6010.2|5998.2|6000.7|5988.7|6011.9|5999.5|5994.2|5981.4|25
1649314500000|2022-04-07 06:55:00|6001.2|5989.2|5995.8|5983.8|6003.5|5991.5|5993.3|5981.3|40
1649314800000|2022-04-07 07:00:00|5995.6|5983.6|5995.7|5983.7|5999.5|5987.5|5980.3|5968.3|17
1649315100000|2022-04-07 07:05:00|5995.2|5983.2|6002.7|5990.7|6017.5|6005.5|5995.2|5983.2|11
1649315400000|2022-04-07 07:10:00|6002.9|5990.9|6006.1|5994.1|6007.1|5995.1|5998.4|5986.4|6
1649315700000|2022-04-07 07:15:00|6006.6|5994.6|6003.6|5991.6|6006.9|5994.9|6000.6|5988.6|1
1649316000000|2022-04-07 07:20:00|6003.8|5991.8|6023.1|6011.1|6026.8|6014.8|6002.3|5990.3|16
1649316300000|2022-04-07 07:25:00|6022.8|6010.8|6024.5|6012.5|6027.6|6015.6|6016.8|6003.8|14
1649316600000|2022-04-07 07:30:00|6024.8|6012.8|6041.9|6029.9|6045.9|6033.9|6024|6012|9
1649316900000|2022-04-07 07:35:00|6042.5|6030.5|6038.2|6026.2|6047.9|6035.9|6032|6020|23
1649317200000|2022-04-07 07:40:00|6040|6024|6043.9|6031.9|6048.7|6035.2|6038|6024|2
1649317500000|2022-04-07 07:45:00|6044.2|6032.2|6031.4|6019.4|6047.2|6035.2|6029.1|6017.1|0
1649317800000|2022-04-07 07:50:00|6031.9|6019.9|6020.6|6008.6|6031.9|6019.9|6016.1|6004.1|16
1649318100000|2022-04-07 07:55:00|6021.1|6009.1|6044.1|6028.1|6047.6|6035.6|6019.4|6007.4|13
1649318400000|2022-04-07 08:00:00|6043.6|6027.6|6025.4|6013.4|6044.1|6029.6|6025.2|6013.2|41
1649318700000|2022-04-07 08:05:00|6024.9|6012.9|6024.1|6012.1|6027.7|6015.7|6022.5|6010.5|26
1649319000000|2022-04-07 08:10:00|6023.9|6011.9|6021.9|6005.9|6027.6|6013.4|6015.7|6003.7|23
1649319300000|2022-04-07 08:15:00|6019.4|6007.4|6019.9|6007.9|6024.4|6010.9|6011|5999|9
1649319600000|2022-04-07 08:20:00|6019.7|6007.7|6030.3|6018.3|6035.6|6023.6|6019.7|6007.7|11
1649319900000|2022-04-07 08:25:00|6030.1|6018.1|6033.7|6021.7|6041|6029|6028.3|6016.3|4
1649320200000|2022-04-07 08:30:00|6033.2|6021.2|6027.9|6011.9|6037.2|6022.7|6017.8|6005.8|5
1649320500000|2022-04-07 08:35:00|6028.7|6012.7|6021.6|6009.6|6029.7|6015.6|6018.2|6006.2|0
1649320800000|2022-04-07 08:40:00|6021.4|6009.4|6021.3|6009.3|6022.5|6010.5|6018.9|6006.9|4
1649321100000|2022-04-07 08:45:00|6021.1|6009.1|6007.3|5995.3|6021.3|6009.3|6005.9|5993.9|51
1649321400000|2022-04-07 08:50:00|6007.6|5995.6|6017.4|6005.4|6020.3|6007|6006.8|5994.8|13
1649321700000|2022-04-07 08:55:00|6017.7|6005.7|6018.6|6006.6|6018.9|6006.9|6014.2|6002.2|5
1649322000000|2022-04-07 09:00:00|6018.9|6006.9|6022.6|6006.6|6031.1|6018.4|6015.6|6002.1|6
1649322300000|2022-04-07 09:05:00|6022.4|6006.4|6016|6004|6026.4|6014.4|6011.6|5999.6|0
1649322600000|2022-04-07 09:10:00|6019.3|6003.3|6018.7|6006.7|6021|6007.8|6012.8|6000.8|0
1649322900000|2022-04-07 09:15:00|6018.5|6006.5|6022.2|6010.2|6025.5|6013.5|6016|6001.7|0
1649323200000|2022-04-07 09:20:00|6021.9|6009.9|6020.9|6004.9|6023.2|6010.4|6014.7|6002.4|1
1649323500000|2022-04-07 09:25:00|6021.6|6005.6|6030.9|6018.9|6031.4|6019.4|6017.4|6003.1|1
1649323800000|2022-04-07 09:30:00|6030.6|6018.6|6026.1|6014.1|6038.9|6026.9|6023.6|6009.8|0
1649324100000|2022-04-07 09:35:00|6025.6|6013.6|6032.5|6020.5|6035|6021.8|6023|6010.1|1
1649324400000|2022-04-07 09:40:00|6032.8|6020.8|6031.5|6019.5|6035|6023|6026.3|6012.8|0
1649324700000|2022-04-07 09:45:00|6032|6020|6039.4|6027.4|6045.5|6031.2|6028.5|6015.7|5
1649325000000|2022-04-07 09:50:00|6041.9|6025.9|6049.1|6033.1|6056.4|6044.4|6040.2|6025.9|24
1649325300000|2022-04-07 09:55:00|6048.6|6032.6|6023.5|6011.5|6048.6|6033.6|6022.3|6010.3|20
1649385000000|2022-04-08 02:30:00|6084.3|6068.3|6103.7|6091.7|6119.5|6105|6076.3|6061|3
1649385300000|2022-04-08 02:35:00|6103.5|6091.5|6059.9|6047.9|6114.7|6102.2|6056.1|6044.1|16
1649385600000|2022-04-08 02:40:00|6059.6|6047.6|6068.6|6056.6|6086.4|6074.4|6046.4|6034.4|19
1649385900000|2022-04-08 02:45:00|6071.1|6055.1|6067.8|6055.8|6083.9|6069.6|6067.8|6055.1|11
1649386200000|2022-04-08 02:50:00|6068.1|6056.1|6066.5|6054.5|6071.8|6059.8|6063|6050.8|16
1649386500000|2022-04-08 02:55:00|6066.8|6054.8|6073|6061|6085.2|6073.2|6066.8|6054.8|2
1649386800000|2022-04-08 03:00:00|6073.5|6061.5|6058.4|6046.4|6084|6072|6056.9|6044.9|17
1649387100000|2022-04-08 03:05:00|6057.9|6045.9|6043.8|6031.8|6060.2|6045.9|6038.1|6026.1|48
1649387400000|2022-04-08 03:10:00|6044.6|6032.6|6008.3|5996.3|6053.3|6041.3|6006.3|5994.3|51
1649387700000|2022-04-08 03:15:00|6008|5996|6017.7|6005.7|6018.5|6006.5|5994|5982|65
1649388000000|2022-04-08 03:20:00|6018|6006|6016.5|6004.5|6018.7|6006.7|6006.7|5994.7|10
1649388300000|2022-04-08 03:25:00|6016.2|6004.2|6003.7|5991.7|6017|6005|6000.9|5988.9|36
1649388600000|2022-04-08 03:30:00|6005.4|5993.4|6010.9|5998.9|6011.4|5999.4|6002.4|5990.4|5
1649388900000|2022-04-08 03:35:00|6010.4|5998.4|6015.3|6003.3|6015.3|6003.3|6009.3|5997.3|13
1649389200000|2022-04-08 03:40:00|6014.8|6002.8|6045.5|6033.5|6046.2|6034.2|6011.1|5999.1|16
1649389500000|2022-04-08 03:45:00|6045|6033|6034.7|6022.7|6045|6033|6032.7|6020.7|12
1649389800000|2022-04-08 03:50:00|6034.9|6022.9|6040.4|6028.4|6043.2|6031.2|6034.7|6021.4|7
1649390100000|2022-04-08 03:55:00|6040.7|6028.7|6053.9|6037.9|6064.9|6051.7|6039.9|6027.4|34
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6047.9|6035.9|6059.9|6047.9|6045.6|6033.6|22
1649390700000|2022-04-08 04:05:00|6048.1|6036.1|6056.6|6044.6|6057.1|6045.1|6044.1|6032.1|4
1649391000000|2022-04-08 04:10:00|6057.1|6045.1|6055|6043|6058.5|6046.5|6052.3|6040.3|1
1649391300000|2022-04-08 04:15:00|6054.8|6042.8|6048.3|6036.3|6054.8|6042.8|6042|6030|37
1649391600000|2022-04-08 04:20:00|6048.8|6036.8|6050.5|6038.5|6054.2|6042.2|6046.5|6034.3|5
1649391900000|2022-04-08 04:25:00|6050.7|6038.7|6067.9|6055.9|6074.9|6060.6|6046.7|6034.2|83
1649399400000|2022-04-08 06:30:00|6093.2|6081.2|6100.2|6088.2|6102|6090|6080.7|6068|33
1649399700000|2022-04-08 06:35:00|6101|6089|6090|6078|6106.7|6094.7|6090|6078|46
1649400000000|2022-04-08 06:40:00|6091.2|6079.2|6088.9|6072.9|6095.2|6080.5|6080.2|6066.5|28
1649400300000|2022-04-08 06:45:00|6087.2|6075.2|6088.1|6076.1|6095.9|6082.4|6082.1|6070.1|1
1649400600000|2022-04-08 06:50:00|6088.4|6076.4|6090.6|6074.6|6093.1|6077.6|6083.8|6071.8|5
1649400900000|2022-04-08 06:55:00|6090.8|6074.8|6098|6086|6103.8|6090.8|6085.3|6073.1|0
1649401200000|2022-04-08 07:00:00|6098.5|6086.5|6094.9|6082.9|6104.7|6092|6093.2|6081.2|5
1649401500000|2022-04-08 07:05:00|6094.4|6082.4|6081.4|6069.4|6094.4|6082.4|6075.9|6063.9|54
1649401800000|2022-04-08 07:10:00|6081.9|6069.9|6085.6|6073.6|6089.9|6077.9|6080.9|6068.9|1
1649402100000|2022-04-08 07:15:00|6084.6|6072.6|6081|6069|6084.6|6072.6|6075.3|6063.3|13
1649402400000|2022-04-08 07:20:00|6081.3|6069.3|6084.7|6072.7|6090.4|6078.4|6071.7|6059.7|16
1649402700000|2022-04-08 07:25:00|6084.5|6072.5|6086.4|6074.4|6086.9|6074.9|6077|6065|4
1649403000000|2022-04-08 07:30:00|6085.9|6073.9|6084.9|6072.9|6088.4|6076.4|6078.6|6066.6|0
1649403300000|2022-04-08 07:35:00|6085.4|6073.4|6079.4|6067.4|6086.4|6074.4|6079.4|6067.4|4
1649403600000|2022-04-08 07:40:00|6079.6|6067.6|6085.1|6073.1|6089.8|6077.8|6079.3|6067.3|8
1649403900000|2022-04-08 07:45:00|6085.6|6073.6|6090.3|6078.3|6096.6|6084.1|6082.3|6070.3|2
1649404200000|2022-04-08 07:50:00|6090.5|6078.5|6089.5|6077.5|6096|6084|6082.5|6069|5
1649404500000|2022-04-08 07:55:00|6090|6078|6085.7|6073.7|6093|6081|6080.8|6068.8|0
1649404800000|2022-04-08 08:00:00|6085.5|6073.5|6089|6077|6092.2|6080.2|6082|6070|0
1649405100000|2022-04-08 08:05:00|6088.9|6076.9|6086.9|6070.9|6090.4|6078.4|6079.2|6067.2|7
1649405400000|2022-04-08 08:10:00|6084.6|6072.6|6087.3|6071.3|6088.6|6074.4|6080.6|6066.6|0
1649405700000|2022-04-08 08:15:00|6088.1|6072.1|6075.5|6063.5|6088.6|6074.3|6074.3|6062.3|25
1649406000000|2022-04-08 08:20:00|6075.8|6063.8|6080.5|6068.5|6084|6070.3|6075.8|6062.5|0
1649406300000|2022-04-08 08:25:00|6082.7|6066.7|6076.4|6064.4|6083.7|6070.5|6076.4|6062.9|0
1649406600000|2022-04-08 08:30:00|6078.7|6062.7|6076.9|6064.9|6082|6066.7|6075.2|6062.7|6
1649406900000|2022-04-08 08:35:00|6077.4|6065.4|6077.9|6065.9|6082.9|6070.9|6076.4|6064.4|8
1649407200000|2022-04-08 08:40:00|6077.4|6065.4|6078.1|6066.1|6081.9|6069.9|6074.6|6062.6|77
1649407500000|2022-04-08 08:45:00|6078.3|6066.3|6081.8|6069.8|6083.8|6071.8|6078.3|6066.3|0
1649407800000|2022-04-08 08:50:00|6082|6070|6085.7|6073.7|6092.5|6080.5|6082|6070|9
1649408100000|2022-04-08 08:55:00|6086|6074|6096.2|6084.2|6097|6085|6083.2|6071.2|15
1649408400000|2022-04-08 09:00:00|6095.7|6083.7|6092.4|6080.4|6096.7|6084.7|6089.2|6077.2|5
1649408700000|2022-04-08 09:05:00|6092.7|6080.7|6117.7|6105.7|6118.7|6106.7|6092.2|6080.2|17
1649409000000|2022-04-08 09:10:00|6117.4|6105.4|6120.4|6108.4|6129.2|6117.2|6116.7|6104.7|24
1649409300000|2022-04-08 09:15:00|6120.6|6108.6|6123.2|6111.2|6125.1|6113.1|6114.5|6102.5|66
1649409600000|2022-04-08 09:20:00|6123.5|6111.5|6118.1|6106.1|6123.5|6111.5|6116.2|6104.2|17
1649409900000|2022-04-08 09:25:00|6118.3|6106.3|6120.3|6108.3|6121.8|6109.8|6117.3|6105.3|4
1649410200000|2022-04-08 09:30:00|6120|6108|6119|6107|6121.5|6109.5|6116.2|6104.2|16
1649410500000|2022-04-08 09:35:00|6118.7|6106.7|6095.8|6083.8|6121.7|6109.7|6094.2|6082.2|40
1649410800000|2022-04-08 09:40:00|6095.5|6083.5|6117.7|6105.7|6118.2|6106.2|6094|6082|44
1649411100000|2022-04-08 09:45:00|6117.5|6105.5|6121.1|6109.1|6125.2|6112|6117.5|6105.5|46
1649411400000|2022-04-08 09:50:00|6121.3|6109.3|6128.8|6116.8|6131.6|6119.6|6120.8|6108.8|96
1649411700000|2022-04-08 09:55:00|6128.3|6116.3|6108.3|6096.3|6130.3|6118.3|6101.3|6087.9|131
1649644200000|2022-04-11 02:30:00|6003.7|5991.7|6087.9|6071.9|6091.8|6073.3|6000.1|5988.1|76
1649644500000|2022-04-11 02:35:00|6088.2|6072.2|6100.8|6088.8|6152.4|6137.7|6087.1|6072.2|77
1649644800000|2022-04-11 02:40:00|6100.5|6088.5|6119.1|6107.1|6124.6|6112.2|6084.8|6070.2|59
1649645100000|2022-04-11 02:45:00|6121.6|6105.6|6152.7|6140.7|6163.3|6148.2|6113.4|6100.4|76
1649645400000|2022-04-11 02:50:00|6153.3|6141.3|6153.5|6141.5|6162.4|6147.2|6126.9|6114.9|98
1649645700000|2022-04-11 02:55:00|6154.3|6142.3|6159.8|6147.8|6169.3|6154.3|6150|6130.9|67
1649646000000|2022-04-11 03:00:00|6160|6148|6186.5|6174.5|6188.8|6176.8|6157.1|6143.5|48
1649646300000|2022-04-11 03:05:00|6186.3|6174.3|6194|6182|6197.8|6184.4|6175.4|6162.1|61
1649646600000|2022-04-11 03:10:00|6194.4|6182.4|6191.9|6175.9|6225.1|6213.1|6190.1|6175.4|38
1649646900000|2022-04-11 03:15:00|6189.7|6177.7|6180.2|6164.2|6193.2|6181.1|6162.3|6150.3|29
1649647200000|2022-04-11 03:20:00|6180|6164|6159.2|6147.2|6181.3|6165.3|6144.9|6130.9|30
1649647500000|2022-04-11 03:25:00|6158.9|6146.9|6155.9|6143.9|6160.3|6147.7|6146.2|6132.7|15
1649647800000|2022-04-11 03:30:00|6156.1|6144.1|6157.3|6145.3|6160|6148|6149.5|6137.5|16
1649648100000|2022-04-11 03:35:00|6156.7|6144.7|6157.4|6145.4|6157.5|6145.5|6154.4|6142.4|1
1649648400000|2022-04-11 03:40:00|6156.9|6144.9|6170.9|6158.9|6171.4|6159.4|6155.5|6143.5|25
1649648700000|2022-04-11 03:45:00|6171.1|6159.1|6178.5|6166.5|6189.7|6177.7|6170.9|6158.9|3
1649649000000|2022-04-11 03:50:00|6178.6|6166.6|6160.7|6148.7|6180.9|6168.9|6160.7|6148.7|2
1649649300000|2022-04-11 03:55:00|6160.4|6148.4|6159.4|6147.4|6160.7|6148.7|6152.1|6140.1|8
1649649600000|2022-04-11 04:00:00|6158.7|6146.7|6166.3|6154.3|6170.8|6158.8|6157.2|6143.9|2
1649649900000|2022-04-11 04:05:00|6166.5|6154.5|6178.7|6166.7|6179.6|6167.6|6166.5|6154.5|4
1649650200000|2022-04-11 04:10:00|6178.5|6166.5|6175.1|6163.1|6183.7|6171.7|6174.1|6162.1|30
1649650500000|2022-04-11 04:15:00|6174.6|6162.6|6179.4|6167.4|6181.2|6169.2|6174.6|6162.6|1
1649650800000|2022-04-11 04:20:00|6178.9|6166.9|6178.9|6166.9|6184.3|6172.3|6174.9|6161.4|4
1649651100000|2022-04-11 04:25:00|6177.9|6165.9|6171.1|6159.1|6177.9|6165.9|6166.8|6151|16
1649658600000|2022-04-11 06:30:00|6156.6|6144.6|6129.4|6117.4|6156.8|6144.8|6111.7|6096.4|14
1649658900000|2022-04-11 06:35:00|6129.6|6117.6|6149.4|6137.4|6151.5|6139.5|6121.7|6109.7|48
1649659200000|2022-04-11 06:40:00|6149.1|6137.1|6156.7|6144.7|6163.8|6148.5|6149.1|6137.1|11
1649659500000|2022-04-11 06:45:00|6156.5|6144.5|6171.1|6159.1|6173.6|6161.6|6155.7|6142.5|5
1649659800000|2022-04-11 06:50:00|6171.6|6159.6|6171.1|6159.1|6174.9|6162.9|6160.1|6145.7|4
1649660100000|2022-04-11 06:55:00|6171.2|6159.2|6176|6164|6178|6166|6170.9|6158.9|10
1649660400000|2022-04-11 07:00:00|6177|6165|6174.5|6162.5|6181.8|6169.8|6174.2|6162.2|2
1649660700000|2022-04-11 07:05:00|6174.8|6162.8|6176.7|6164.7|6180.8|6168.8|6171.5|6159.5|4
1649661000000|2022-04-11 07:10:00|6176.9|6164.9|6149.3|6137.3|6177.7|6165.7|6148|6136|41
1649661300000|2022-04-11 07:15:00|6149.1|6137.1|6160.7|6148.7|6165.8|6153.8|6143.5|6131.5|15
1649661600000|2022-04-11 07:20:00|6160.2|6148.2|6165.4|6153.4|6165.9|6153.9|6149.4|6137.4|1
1649661900000|2022-04-11 07:25:00|6166.9|6154.9|6170.4|6158.4|6174.4|6162.4|6162.7|6150.7|4
1649662200000|2022-04-11 07:30:00|6170.3|6158.3|6167.7|6155.7|6175.2|6159.4|6160.9|6148.9|21
1649662500000|2022-04-11 07:35:00|6167.1|6155.1|6165.9|6149.9|6170.1|6158.1|6154.6|6142.6|20
1649662800000|2022-04-11 07:40:00|6165.6|6149.6|6160.9|6148.9|6165.7|6153.7|6156.6|6142.1|11
1649663100000|2022-04-11 07:45:00|6160.6|6148.6|6167.4|6155.4|6167.6|6155.6|6156.3|6142.8|16
1649663400000|2022-04-11 07:50:00|6167.9|6155.9|6169.7|6157.7|6179.4|6167.4|6166|6153.9|5
1649663700000|2022-04-11 07:55:00|6169.4|6157.4|6175.3|6163.3|6176|6163.8|6162.8|6148.9|15
1649664000000|2022-04-11 08:00:00|6175.8|6163.8|6183.3|6171.3|6186.7|6174.7|6174.5|6159.3|17
1649664300000|2022-04-11 08:05:00|6182.8|6170.8|6183.2|6171.2|6184.6|6172.6|6177.7|6165.7|2
1649664600000|2022-04-11 08:10:00|6183.5|6171.5|6179.4|6167.4|6185.7|6173.7|6176.7|6164.7|4
1649664900000|2022-04-11 08:15:00|6179.7|6167.7|6177.9|6165.9|6180.6|6168.6|6176.6|6164.6|14
1649665200000|2022-04-11 08:20:00|6178.2|6166.2|6156.6|6144.6|6184.3|6172.3|6155.5|6143.5|41
1649665500000|2022-04-11 08:25:00|6156.9|6144.9|6170.5|6158.5|6175.1|6163.1|6156.4|6144.4|6
1649665800000|2022-04-11 08:30:00|6170.2|6158.2|6177.5|6165.5|6182.1|6170.1|6164.7|6152.7|2
1649666100000|2022-04-11 08:35:00|6177.3|6165.3|6186.9|6174.9|6193.3|6181.3|6166.5|6154.5|4
1649666400000|2022-04-11 08:40:00|6185.9|6173.9|6183.4|6171.4|6187.4|6175.4|6170.9|6158.9|1
1649666700000|2022-04-11 08:45:00|6183.6|6171.6|6197.4|6185.4|6203.9|6191.9|6183.6|6171.6|7
1649667000000|2022-04-11 08:50:00|6196.5|6184.5|6190.3|6178.3|6197.5|6185.5|6173|6161|8
1649667300000|2022-04-11 08:55:00|6190.5|6178.5|6204.4|6192.4|6217.7|6205.7|6189.5|6177.5|27
1649667600000|2022-04-11 09:00:00|6204.8|6192.8|6194.6|6182.6|6209.5|6197.5|6193.8|6181.8|9
1649667900000|2022-04-11 09:05:00|6194.8|6182.8|6198.2|6186.2|6208.9|6196.9|6193.6|6181.6|4
1649668200000|2022-04-11 09:10:00|6198.5|6186.5|6205.4|6193.4|6206.9|6194.9|6195.1|6183.1|4
1649668500000|2022-04-11 09:15:00|6204.8|6192.8|6212.3|6200.3|6212.3|6200.3|6201.5|6189.5|18
1649668800000|2022-04-11 09:20:00|6209.9|6197.9|6203.9|6191.9|6210.4|6198.4|6203.2|6191.2|29
1649669100000|2022-04-11 09:25:00|6204.2|6192.2|6208.6|6196.6|6208.6|6196.6|6201.5|6189|1
1649669400000|2022-04-11 09:30:00|6208.8|6196.8|6207.8|6195.8|6211.2|6199.2|6206.6|6194.1|3
1649669700000|2022-04-11 09:35:00|6208|6196|6182.7|6166.7|6208.1|6196.1|6171.1|6159|13
1649670000000|2022-04-11 09:40:00|6179.2|6167.2|6188.5|6176.5|6195.7|6182.7|6175.7|6159.7|2
1649670300000|2022-04-11 09:45:00|6188|6176|6181.9|6169.9|6189.7|6176|6170.5|6156.8|57
1649670600000|2022-04-11 09:50:00|6181.4|6169.4|6180.1|6168.1|6186.3|6174.3|6170.1|6158.1|60
1649670900000|2022-04-11 09:55:00|6180.4|6168.4|6155.2|6143.2|6183.8|6170.9|6153.8|6141.8|97
1649730600000|2022-04-12 02:30:00|6230.9|6218.9|6253.6|6237.6|6263.9|6249.3|6228.1|6213.9|64
1649730900000|2022-04-12 02:35:00|6253.3|6237.3|6266.5|6254.5|6296.3|6280.4|6251.1|6236.8|63
1649731200000|2022-04-12 02:40:00|6267|6255|6266.4|6254.4|6270.6|6258.6|6253.9|6241.9|66
1649731500000|2022-04-12 02:45:00|6266.5|6254.5|6268.5|6256.5|6270.9|6258.9|6256.3|6244.3|69
1649731800000|2022-04-12 02:50:00|6269|6257|6283.2|6271.2|6288.9|6276.9|6269|6257|119
1649732100000|2022-04-12 02:55:00|6283.5|6271.5|6283.3|6271.3|6300.8|6288.8|6278.9|6266.9|104
1649732400000|2022-04-12 03:00:00|6283.9|6271.9|6282.6|6270.6|6288.9|6276.9|6278.3|6266.3|32
1649732700000|2022-04-12 03:05:00|6284.4|6272.4|6288.2|6276.2|6295.7|6283.7|6284.4|6272.4|80
1649733000000|2022-04-12 03:10:00|6287.9|6275.9|6286.1|6274.1|6291.3|6279.3|6278.1|6266.1|88
1649733300000|2022-04-12 03:15:00|6286.6|6274.6|6280|6268|6288.2|6276.2|6279.6|6267.6|28
1649733600000|2022-04-12 03:20:00|6280.6|6268.6|6278.7|6266.7|6286.3|6274.3|6276.9|6264.9|27
1649733900000|2022-04-12 03:25:00|6278.4|6266.4|6280.4|6268.4|6289.1|6276.4|6268.4|6256.4|63
1649734200000|2022-04-12 03:30:00|6280.6|6268.6|6266.4|6254.4|6286.2|6274.2|6260.4|6248.4|8
1649734500000|2022-04-12 03:35:00|6260.6|6248.6|6258.9|6246.9|6278.5|6262.5|6253.9|6241.9|12
1649734800000|2022-04-12 03:40:00|6261.7|6245.7|6256|6240|6264.5|6250.3|6247.6|6234.7|25
1649735100000|2022-04-12 03:45:00|6256.2|6240.2|6244.2|6228.2|6257.9|6242.2|6237.6|6225.6|59
1649735400000|2022-04-12 03:50:00|6241.6|6229.6|6226.6|6214.6|6244.2|6230.7|6222.5|6210.5|117
1649735700000|2022-04-12 03:55:00|6226.7|6214.7|6230.2|6218.2|6230.9|6218.7|6220.3|6208.3|9
1649736000000|2022-04-12 04:00:00|6230.4|6218.4|6247.8|6235.8|6248.3|6236.1|6224.9|6211.6|7
1649736300000|2022-04-12 04:05:00|6247.5|6235.5|6248.7|6232.7|6259|6247|6246.9|6230.6|15
1649736600000|2022-04-12 04:10:00|6249.1|6233.1|6249|6237|6255.5|6243.5|6248|6233.1|4
1649736900000|2022-04-12 04:15:00|6249.1|6237.1|6250|6238|6257|6245|6247.1|6235.1|10
1649737200000|2022-04-12 04:20:00|6249.5|6237.5|6249.5|6237.5|6252.6|6240.6|6248.2|6234.7|2
1649737500000|2022-04-12 04:25:00|6249.3|6237.3|6246.4|6234.4|6252.8|6240.8|6240.8|6222|23
1649745000000|2022-04-12 06:30:00|6291.2|6279.2|6275.5|6263.5|6291.9|6279.9|6275.5|6262.1|36
1649745300000|2022-04-12 06:35:00|6275.2|6263.2|6276.3|6264.3|6291.1|6274.6|6272.5|6260.5|60
1649745600000|2022-04-12 06:40:00|6278.4|6262.4|6281.1|6269.1|6289.7|6275.9|6275.4|6262.4|29
1649745900000|2022-04-12 06:45:00|6281.4|6269.4|6280.7|6268.7|6284.9|6272.9|6278.9|6266.9|22
1649746200000|2022-04-12 06:50:00|6280.4|6268.4|6283.4|6271.4|6283.7|6271.7|6279.9|6267.9|19
1649746500000|2022-04-12 06:55:00|6283.7|6271.7|6278.5|6266.5|6289.8|6277.8|6276.4|6261.3|30
1649746800000|2022-04-12 07:00:00|6278|6266|6262.3|6250.3|6282|6267.1|6261.1|6247.6|16
1649747100000|2022-04-12 07:05:00|6262.6|6250.6|6263|6251|6270.9|6256.9|6260.4|6248.4|10
1649747400000|2022-04-12 07:10:00|6263.5|6251.5|6270|6254|6273.5|6261.5|6260.6|6248.6|0
1649747700000|2022-04-12 07:15:00|6269.8|6253.8|6266.5|6250.5|6274.5|6262.5|6261.3|6249.3|1
1649748000000|2022-04-12 07:20:00|6267.1|6251.1|6267.1|6255.1|6268.1|6255.4|6261.4|6249.4|0
1649748300000|2022-04-12 07:25:00|6266.6|6254.6|6269|6257|6270|6258|6265.4|6250.6|7
1649748600000|2022-04-12 07:30:00|6268.5|6256.5|6278.7|6266.7|6283.6|6271.6|6268.2|6256.2|22
1649748900000|2022-04-12 07:35:00|6279.2|6267.2|6286.3|6274.3|6287.9|6275.9|6275.5|6263.5|7
1649749200000|2022-04-12 07:40:00|6286.1|6274.1|6284.7|6272.7|6287.4|6275.4|6279.6|6265.6|13
1649749500000|2022-04-12 07:45:00|6284.4|6272.4|6287.5|6275.5|6288.8|6276.8|6282.4|6270.4|9
1649749800000|2022-04-12 07:50:00|6288|6276|6293.4|6281.4|6295.3|6283.3|6282.3|6270.3|17
1649750100000|2022-04-12 07:55:00|6292.9|6280.9|6297.2|6285.2|6309.5|6297.5|6292.6|6280.6|16
1649750400000|2022-04-12 08:00:00|6296.7|6284.7|6283.7|6271.7|6296.7|6284.7|6281|6269|7
1649750700000|2022-04-12 08:05:00|6283.5|6271.5|6285.8|6273.8|6289.8|6277.8|6274.5|6262.5|17
1649751000000|2022-04-12 08:10:00|6286.3|6274.3|6286.4|6274.4|6289.3|6277.3|6283.8|6270|0
1649751300000|2022-04-12 08:15:00|6286.9|6274.9|6285.2|6273.2|6289.7|6277.7|6279.9|6267.9|1
1649751600000|2022-04-12 08:20:00|6285.4|6273.4|6278.7|6266.7|6288.5|6276.5|6273.6|6261.6|24
1649751900000|2022-04-12 08:25:00|6280.8|6264.8|6287.6|6275.6|6288.8|6276.8|6276.5|6262.5|14
1649752200000|2022-04-12 08:30:00|6287.3|6275.3|6294.9|6282.9|6299.4|6287.4|6283.3|6271.3|11
1649752500000|2022-04-12 08:35:00|6295.2|6283.2|6292.2|6280.2|6296.9|6284.9|6291.7|6279.7|1
1649752800000|2022-04-12 08:40:00|6293.5|6281.5|6292|6280|6298.3|6286.3|6290|6278|12
1649753100000|2022-04-12 08:45:00|6292.5|6280.5|6294.8|6282.8|6297.6|6285.6|6292.5|6280.5|5
1649753400000|2022-04-12 08:50:00|6294.4|6282.4|6293.9|6281.9|6296.6|6284.6|6292.7|6280.7|7
1649753700000|2022-04-12 08:55:00|6294.2|6282.2|6297.4|6285.4|6298.2|6286.2|6293.2|6281.2|23
1649754000000|2022-04-12 09:00:00|6297.2|6285.2|6297.5|6285.5|6302|6290|6295.7|6283.7|15
1649754300000|2022-04-12 09:05:00|6298|6286|6295.6|6283.6|6300.8|6288.8|6283.3|6271.3|28
1649754600000|2022-04-12 09:10:00|6294.9|6282.9|6298.7|6286.7|6298.7|6286.7|6292.9|6280.9|9
1649754900000|2022-04-12 09:15:00|6298.4|6286.4|6300|6288|6301.2|6289.2|6294.2|6280.4|15
1649755200000|2022-04-12 09:20:00|6299.9|6287.9|6299.5|6287.5|6303|6291|6298.2|6286.2|20
1649755500000|2022-04-12 09:25:00|6298.5|6286.5|6296.6|6284.6|6299.7|6287.7|6294.8|6282.8|5
1649755800000|2022-04-12 09:30:00|6295.3|6283.3|6295.2|6283.2|6300.1|6288.1|6292.1|6278.6|78
1649756100000|2022-04-12 09:35:00|6295.7|6283.7|6292.7|6280.7|6298.9|6286.9|6289.5|6277.5|2
1649756400000|2022-04-12 09:40:00|6291.9|6279.9|6293|6281|6295.5|6283.5|6283.7|6271.7|0
1649756700000|2022-04-12 09:45:00|6293.5|6281.5|6291.8|6279.8|6296.3|6284.3|6289.5|6277.5|10
1649757000000|2022-04-12 09:50:00|6292.5|6280.5|6297.4|6285.4|6302.4|6290.4|6290.8|6278.8|175
1649757300000|2022-04-12 09:55:00|6297.1|6285.1|6310.1|6298.1|6311.1|6298.4|6296.3|6284.3|112
1649817000000|2022-04-13 02:30:00|6337.4|6325.4|6341.7|6329.7|6352.3|6340.3|6335.1|6319.7|13
1649817300000|2022-04-13 02:35:00|6342.1|6330.1|6343|6331|6349.9|6336.4|6331.9|6316.7|20
1649817600000|2022-04-13 02:40:00|6342.7|6330.7|6361.3|6349.3|6363.5|6351.5|6340.6|6328.6|37
1649817900000|2022-04-13 02:45:00|6361.5|6349.5|6361.3|6349.3|6365.4|6353.4|6355|6343|49
1649818200000|2022-04-13 02:50:00|6361.4|6349.4|6353.1|6341.1|6363|6351|6351.3|6339.3|69
1649818500000|2022-04-13 02:55:00|6354.5|6342.5|6359.5|6347.5|6363.1|6351.1|6352.9|6340.9|36
1649818800000|2022-04-13 03:00:00|6359.9|6347.9|6361|6349|6363.2|6351.2|6356|6344|19
1649819100000|2022-04-13 03:05:00|6360.3|6348.3|6340|6328|6360.7|6348.7|6338.5|6326.5|51
1649819400000|2022-04-13 03:10:00|6340.4|6328.4|6333.1|6321.1|6343.1|6331.1|6306.7|6294.1|13
1649819700000|2022-04-13 03:15:00|6331.7|6319.7|6309.2|6297.2|6336.7|6324.7|6304.5|6291.7|3
1649820000000|2022-04-13 03:20:00|6310.3|6294.3|6265.9|6253.9|6312.3|6298.5|6252|6240|7
1649820300000|2022-04-13 03:25:00|6265.5|6253.5|6278.2|6266.2|6279.7|6267.7|6256.6|6244.6|120
1649820600000|2022-04-13 03:30:00|6276.9|6264.9|6284.2|6272.2|6290|6278|6272.8|6260.8|71
1649820900000|2022-04-13 03:35:00|6283.8|6271.8|6283.1|6271.1|6284.2|6272.2|6271.4|6259.4|43
1649821200000|2022-04-13 03:40:00|6283.2|6271.2|6289.3|6277.3|6296.1|6284.1|6280.9|6268.9|26
1649821500000|2022-04-13 03:45:00|6289|6277|6271|6259|6290.5|6278.5|6258.3|6246.3|15
1649821800000|2022-04-13 03:50:00|6269.1|6257.1|6266.8|6254.8|6273|6261|6263.5|6251.5|2
1649822100000|2022-04-13 03:55:00|6266.3|6254.3|6234.6|6222.6|6268.6|6256.6|6226|6214|53
1649822400000|2022-04-13 04:00:00|6232.1|6220.1|6214.9|6202.9|6232.1|6220.1|6183.4|6171.4|71
1649822700000|2022-04-13 04:05:00|6214.4|6202.4|6235.2|6223.2|6235.2|6223.2|6214.4|6202.4|7
1649823000000|2022-04-13 04:10:00|6234.8|6222.8|6252.9|6236.9|6265.6|6253.6|6232|6218.8|2
1649823300000|2022-04-13 04:15:00|6252.6|6236.6|6254.4|6242.4|6261.1|6247.4|6247.7|6235.7|8
1649823600000|2022-04-13 04:20:00|6254.1|6242.1|6253.6|6241.6|6261.4|6249.4|6250.4|6238.4|9
1649823900000|2022-04-13 04:25:00|6253.1|6241.1|6254|6242|6263.6|6251.6|6250.9|6238.9|46
1649831400000|2022-04-13 06:30:00|6255.3|6243.3|6291.9|6279.9|6298.1|6285.8|6254.3|6242.3|48
1649831700000|2022-04-13 06:35:00|6292.3|6280.3|6268.4|6256.4|6292.8|6280.3|6265.5|6253.5|23
1649832000000|2022-04-13 06:40:00|6268.7|6256.7|6274.5|6262.5|6287.9|6275.9|6268.2|6256.2|32
1649832300000|2022-04-13 06:45:00|6274.9|6262.9|6269.3|6257.3|6280.7|6266.7|6265.5|6253.5|12
1649832600000|2022-04-13 06:50:00|6268.6|6256.6|6263.7|6251.7|6269.6|6257.6|6254.2|6242.2|8
1649832900000|2022-04-13 06:55:00|6264.2|6252.2|6259.3|6247.3|6264.2|6252.2|6251.7|6239.7|2
1649833200000|2022-04-13 07:00:00|6259|6247|6245.1|6233.1|6260.6|6248.6|6243.3|6231.3|5
1649833500000|2022-04-13 07:05:00|6244.9|6232.9|6241.6|6229.6|6250.4|6238.4|6239|6227|8
1649833800000|2022-04-13 07:10:00|6241.4|6229.4|6254.4|6242.4|6258.4|6246.4|6241.1|6229.1|0
1649834100000|2022-04-13 07:15:00|6254.5|6242.5|6255|6243|6261.2|6249.2|6249.5|6237.5|0
1649834400000|2022-04-13 07:20:00|6254.2|6242.2|6265.6|6253.6|6271.8|6259.8|6253.5|6241.5|7
1649834700000|2022-04-13 07:25:00|6263|6251|6261.1|6249.1|6269.6|6257.6|6257.6|6245.6|2
1649835000000|2022-04-13 07:30:00|6260.4|6248.4|6267|6255|6272|6260|6259.4|6247.4|5
1649835300000|2022-04-13 07:35:00|6267.5|6255.5|6269.5|6257.5|6271.8|6259.8|6260.5|6248.5|5
1649835600000|2022-04-13 07:40:00|6269.4|6257.4|6276|6264|6281.3|6269.3|6264.7|6252.7|16
1649835900000|2022-04-13 07:45:00|6276.1|6264.1|6285.5|6273.5|6291.3|6279.3|6271|6259|35
1649836200000|2022-04-13 07:50:00|6285.1|6273.1|6286.3|6274.3|6291.6|6279.6|6282.4|6270.4|3
1649836500000|2022-04-13 07:55:00|6286.6|6274.6|6293.5|6281.5|6294.2|6282.2|6283.5|6271.5|62
1649836800000|2022-04-13 08:00:00|6293.9|6281.9|6290.8|6278.8|6295.2|6283.2|6288.2|6275|20
1649837100000|2022-04-13 08:05:00|6291.3|6279.3|6303.2|6291.2|6305.5|6293.5|6290.8|6278.8|4
1649837400000|2022-04-13 08:10:00|6303.3|6291.3|6298.9|6286.9|6305.6|6293.6|6298.8|6286.8|2
1649837700000|2022-04-13 08:15:00|6300.3|6288.3|6300.4|6288.4|6301.9|6289.9|6294.9|6282.9|0
1649838000000|2022-04-13 08:20:00|6299.9|6287.9|6287.2|6275.2|6300.2|6288.2|6287.2|6275.2|7
1649838300000|2022-04-13 08:25:00|6286.8|6274.8|6284|6272|6290.6|6278.6|6282.3|6270.3|0
1649838600000|2022-04-13 08:30:00|6284.1|6272.1|6279.3|6267.3|6286.8|6274.8|6275.9|6263.9|6
1649838900000|2022-04-13 08:35:00|6280.9|6268.9|6286.4|6274.4|6288.6|6276.6|6279.4|6267.4|16
1649839200000|2022-04-13 08:40:00|6286.8|6274.8|6264.9|6252.9|6288.4|6276.4|6257.9|6245.9|18
1649839500000|2022-04-13 08:45:00|6263.9|6251.9|6264.1|6252.1|6267.9|6255.9|6260|6248|11
1649839800000|2022-04-13 08:50:00|6264.2|6252.2|6269.6|6257.6|6276.2|6264.2|6261.6|6248.7|19
1649840100000|2022-04-13 08:55:00|6269.9|6257.9|6265|6253|6275.1|6260.6|6260.6|6248.6|15
1649840400000|2022-04-13 09:00:00|6264.9|6252.9|6258.7|6246.7|6265.5|6253.5|6248.7|6236.7|11
1649840700000|2022-04-13 09:05:00|6258.3|6246.3|6253.2|6241.2|6267.5|6255.5|6252.5|6239.6|28
1649841000000|2022-04-13 09:10:00|6252.9|6240.9|6256.9|6240.9|6263.6|6251.6|6250.5|6237|5
1649841300000|2022-04-13 09:15:00|6255.4|6243.4|6250.2|6238.2|6257.3|6244.8|6249.9|6237.2|1
1649841600000|2022-04-13 09:20:00|6250.5|6238.5|6248|6236|6252.8|6239.2|6230.3|6218.2|11
1649841900000|2022-04-13 09:25:00|6247.6|6235.6|6250.4|6238.4|6254.1|6241.5|6247.6|6235.6|55
1649842200000|2022-04-13 09:30:00|6250.3|6238.3|6247.6|6235.6|6250.6|6238.6|6239.2|6227.2|1
1649842500000|2022-04-13 09:35:00|6247.5|6235.5|6240.9|6228.9|6257.1|6245.1|6237.4|6225.4|34
1649842800000|2022-04-13 09:40:00|6241.1|6229.1|6238.7|6226.7|6241.8|6229.8|6234.1|6222.1|36
1649843100000|2022-04-13 09:45:00|6238.4|6226.4|6244.1|6232.1|6249.7|6237.5|6219.7|6207.7|46
1649843400000|2022-04-13 09:50:00|6244.2|6232.2|6250.4|6238.4|6265.5|6253.5|6240.7|6228.7|33
1649843700000|2022-04-13 09:55:00|6251.1|6239.1|6240.1|6228.1|6257.6|6245.6|6240|6228|30
1649903400000|2022-04-14 02:30:00|6418.6|6402.6|6392.5|6380.5|6422.2|6406.2|6381.2|6366|136
1649903700000|2022-04-14 02:35:00|6391.2|6379.2|6434.8|6422.8|6438.4|6425.9|6390.7|6378.7|169
1649904000000|2022-04-14 02:40:00|6432.2|6420.2|6392.5|6380.5|6432.6|6420.6|6392.5|6380.5|146
1649904300000|2022-04-14 02:45:00|6389.3|6377.3|6396|6384|6402.3|6388.3|6371.1|6357.1|260
1649904600000|2022-04-14 02:50:00|6396.1|6384.1|6394.8|6382.8|6404.4|6392.4|6391.4|6373.5|141
1649904900000|2022-04-14 02:55:00|6394.4|6382.4|6394.1|6382.1|6401|6389|6390.8|6377.9|89
1649905200000|2022-04-14 03:00:00|6393.4|6381.4|6399.9|6387.9|6401|6389|6390|6376.1|85
1649905500000|2022-04-14 03:05:00|6399.5|6387.5|6409.8|6397.8|6411.5|6399.5|6396.9|6384.9|62
1649905800000|2022-04-14 03:10:00|6410.1|6398.1|6402.1|6390.1|6410.1|6398.1|6396.7|6384.4|55
1649906100000|2022-04-14 03:15:00|6402.4|6390.4|6413.6|6401.6|6414|6402|6396.5|6384.5|32
1649906400000|2022-04-14 03:20:00|6414.5|6402.5|6418.6|6406.6|6421.7|6409.7|6411.3|6399.3|63
1649906700000|2022-04-14 03:25:00|6419.6|6407.6|6423.8|6411.8|6425.5|6413.5|6418.2|6406.2|43
1649907000000|2022-04-14 03:30:00|6423.5|6411.5|6421.6|6405.6|6424.8|6411.6|6418|6404.8|52
1649907300000|2022-04-14 03:35:00|6423.6|6407.6|6426.8|6414.8|6429.8|6417.8|6421|6407.1|7
1649907600000|2022-04-14 03:40:00|6426.5|6414.5|6412|6400|6426.5|6414.5|6403.2|6391.2|31
1649907900000|2022-04-14 03:45:00|6412.5|6400.5|6398.7|6386.7|6414.3|6402.3|6398|6386|4
1649908200000|2022-04-14 03:50:00|6397.4|6385.4|6404.1|6392.1|6406.1|6394.1|6392.1|6380.1|31
1649908500000|2022-04-14 03:55:00|6403.8|6391.8|6408.2|6396.2|6410.9|6398.9|6402.7|6390.7|2
1649908800000|2022-04-14 04:00:00|6407.1|6395.1|6412.6|6400.6|6418.8|6406.8|6403.5|6391.5|20
1649909100000|2022-04-14 04:05:00|6412.9|6400.9|6419.6|6407.6|6424|6412|6411.3|6399.3|56
1649909400000|2022-04-14 04:10:00|6419.5|6407.5|6421.2|6409.2|6426.2|6414.2|6419.1|6406.8|9
1649909700000|2022-04-14 04:15:00|6420.8|6408.8|6420.3|6408.3|6427.2|6413.1|6418.7|6406.7|12
1649910000000|2022-04-14 04:20:00|6421.3|6409.3|6418.6|6406.6|6425.7|6410.7|6417.6|6405.6|4
1649910300000|2022-04-14 04:25:00|6419|6407|6424.3|6408.3|6425.5|6412.8|6419|6406.2|2
1649917800000|2022-04-14 06:30:00|6411.1|6395.1|6404.4|6392.4|6418.2|6402.2|6391.6|6374.7|7
1649918100000|2022-04-14 06:35:00|6403|6391|6419.4|6407.4|6419.5|6407.5|6400.4|6385.9|10
1649918400000|2022-04-14 06:40:00|6419.8|6407.8|6416.1|6404.1|6420.3|6408.3|6412.7|6400.7|6
1649918700000|2022-04-14 06:45:00|6416|6404|6415.9|6403.9|6419.8|6407.8|6414.5|6402.5|7
1649919000000|2022-04-14 06:50:00|6416.2|6404.2|6411|6399|6423.3|6411.3|6408.9|6396.9|41
1649919300000|2022-04-14 06:55:00|6410.2|6398.2|6410.3|6398.3|6413.9|6401.9|6397.6|6385.6|4
1649919600000|2022-04-14 07:00:00|6410.7|6398.7|6400.1|6384.1|6412.4|6400.4|6395.3|6381.1|28
1649919900000|2022-04-14 07:05:00|6399.8|6383.8|6383|6371|6400.1|6386.4|6376.9|6364.9|4
1649920200000|2022-04-14 07:10:00|6383.3|6371.3|6383.7|6371.7|6386.8|6374.8|6370.4|6357.7|13
1649920500000|2022-04-14 07:15:00|6384.2|6372.2|6377.6|6365.6|6389.4|6377.4|6376.9|6364.9|14
1649920800000|2022-04-14 07:20:00|6377.8|6365.8|6363.4|6351.4|6378.5|6366.5|6357.9|6345.9|19
1649921100000|2022-04-14 07:25:00|6363.7|6351.7|6372.3|6360.3|6372.3|6360.3|6357.1|6345.1|12
1649921400000|2022-04-14 07:30:00|6372.8|6360.8|6374.5|6362.5|6375|6363|6359.8|6347.8|15
1649921700000|2022-04-14 07:35:00|6372.9|6360.9|6374.3|6362.3|6386.3|6374.3|6372.3|6360.3|17
1649922000000|2022-04-14 07:40:00|6374.1|6362.1|6368.2|6356.2|6374.1|6362.1|6362.6|6350.6|27
1649922300000|2022-04-14 07:45:00|6369.1|6357.1|6357.8|6345.8|6369.2|6357.2|6349.6|6336.3|8
1649922600000|2022-04-14 07:50:00|6358.2|6346.2|6352.8|6340.8|6358.2|6346.2|6349.4|6335.9|1
1649922900000|2022-04-14 07:55:00|6352.4|6340.4|6345|6333|6356.9|6344.9|6335.4|6323.4|3
1649923200000|2022-04-14 08:00:00|6345.5|6333.5|6319.8|6307.8|6345.5|6333.5|6314.4|6302.4|57
1649923500000|2022-04-14 08:05:00|6320.2|6308.2|6325.8|6313.8|6328.3|6316.3|6317.4|6305.4|66
1649923800000|2022-04-14 08:10:00|6326.3|6314.3|6340.5|6324.5|6345|6333|6326.3|6314.3|33
1649924100000|2022-04-14 08:15:00|6339|6327|6332.2|6320.2|6342.9|6329.1|6331|6319|0
1649924400000|2022-04-14 08:20:00|6332.7|6320.7|6350|6338|6350|6338|6330.9|6318.9|24
1649924700000|2022-04-14 08:25:00|6349.5|6337.5|6344.8|6332.8|6352.2|6340.2|6343.8|6331.8|12
1649925000000|2022-04-14 08:30:00|6345.2|6333.2|6327.9|6315.9|6348.9|6336.9|6323.1|6311.1|50
1649925300000|2022-04-14 08:35:00|6327.8|6315.8|6327.5|6315.5|6334.9|6322.9|6326.4|6314.4|13
1649925600000|2022-04-14 08:40:00|6327.8|6315.8|6332.1|6320.1|6347.7|6335.7|6323.5|6309.9|36
1649925900000|2022-04-14 08:45:00|6331.7|6319.7|6336.1|6324.1|6337.9|6325.9|6327.1|6314.6|7
1649926200000|2022-04-14 08:50:00|6335.8|6323.8|6334.6|6322.6|6342.6|6330.6|6332|6320|0
1649926500000|2022-04-14 08:55:00|6335.4|6323.4|6335.8|6323.8|6339.7|6327.7|6332.2|6320.2|9
1649926800000|2022-04-14 09:00:00|6335.3|6323.3|6328.1|6316.1|6336.8|6324.8|6320.6|6308.6|33
1649927100000|2022-04-14 09:05:00|6327.7|6315.7|6334.5|6322.5|6339.4|6327.4|6324.6|6312.6|35
1649927400000|2022-04-14 09:10:00|6334.2|6322.2|6341.8|6329.8|6342.4|6330.2|6333.6|6319.6|2
1649927700000|2022-04-14 09:15:00|6340.7|6328.7|6347.7|6335.7|6350.4|6338.4|6340.7|6328.7|6
1649928000000|2022-04-14 09:20:00|6347.3|6335.3|6344.5|6332.5|6350.8|6338.8|6338.3|6324.2|7
1649928300000|2022-04-14 09:25:00|6344.9|6332.9|6354|6342|6355.5|6343.5|6338.5|6326.5|74
1649928600000|2022-04-14 09:30:00|6354.4|6342.4|6370.3|6358.3|6374.1|6360.2|6340|6328|64
1649928900000|2022-04-14 09:35:00|6370.7|6358.7|6373.1|6361.1|6375.2|6363.2|6367.6|6352.7|23
1649929200000|2022-04-14 09:40:00|6373.3|6361.3|6388.9|6376.9|6390.4|6378.4|6368.5|6355.5|46
1649929500000|2022-04-14 09:45:00|6388.5|6376.5|6372.7|6360.7|6394.1|6382.1|6372.1|6360.1|43
1649929800000|2022-04-14 09:50:00|6373.1|6361.1|6368.4|6356.4|6375.6|6362.6|6366.1|6353.9|29
1649930100000|2022-04-14 09:55:00|6367.9|6355.9|6371.4|6351.4|6374.5|6360.9|6360.8|6346.9|43
1649989800000|2022-04-15 02:30:00|6453.8|6433.8|6457.6|6445.6|6465.9|6446.9|6441.9|6421.9|66
1649990100000|2022-04-15 02:35:00|6458.4|6446.4|6450.9|6430.9|6463.9|6451.9|6443|6425.2|19
1649990400000|2022-04-15 02:40:00|6451.4|6431.4|6471.5|6459.5|6473.9|6461.9|6450.6|6431.4|43
1649990700000|2022-04-15 02:45:00|6471.3|6459.3|6469|6453|6473.2|6460.1|6468|6451.4|10
1649991000000|2022-04-15 02:50:00|6469.1|6453.1|6484.6|6472.6|6484.6|6472.6|6469|6453|31
1649991300000|2022-04-15 02:55:00|6485|6473|6484.2|6472.2|6487.9|6475.9|6475.7|6460.9|15
1649991600000|2022-04-15 03:00:00|6483.5|6471.5|6483.9|6463.9|6492.7|6480.1|6480.5|6463.9|13
1649991900000|2022-04-15 03:05:00|6483.2|6463.2|6505.2|6493.2|6505.4|6493.4|6477.7|6459.8|43
1649992200000|2022-04-15 03:10:00|6504.9|6492.9|6498.9|6478.9|6504.9|6492.9|6495.3|6478.1|27
1649992500000|2022-04-15 03:15:00|6496.7|6480.7|6495.8|6479.8|6499.4|6483.7|6493.4|6477.8|18
1649992800000|2022-04-15 03:20:00|6495.9|6479.9|6483.2|6471.2|6496|6482|6475.9|6463.1|26
1649993100000|2022-04-15 03:25:00|6483.3|6471.3|6487.4|6471.4|6490.6|6477.1|6482.3|6468.5|134
1649993400000|2022-04-15 03:30:00|6487|6471|6482.4|6462.4|6487.5|6471.5|6475|6461.1|3
1649993700000|2022-04-15 03:35:00|6481.9|6461.9|6473.4|6461.4|6481.9|6463.7|6470.3|6454.7|126
1649994000000|2022-04-15 03:40:00|6472.6|6460.6|6487|6471|6487|6472.6|6471.7|6457.6|23
1649994300000|2022-04-15 03:45:00|6486.5|6470.5|6488.4|6476.4|6491.6|6479.3|6484.2|6464.2|55
1649994600000|2022-04-15 03:50:00|6488.6|6476.6|6486.8|6474.8|6489.9|6477.9|6486.8|6474.8|37
1649994900000|2022-04-15 03:55:00|6486.4|6474.4|6485.1|6473.1|6486.9|6474.9|6483|6471|12
1649995200000|2022-04-15 04:00:00|6484.6|6472.6|6478.2|6466.2|6486.1|6474.1|6478.1|6466.1|37
1649995500000|2022-04-15 04:05:00|6478.1|6466.1|6473|6457|6481.5|6469.2|6473|6457|7
1649995800000|2022-04-15 04:10:00|6473.4|6457.4|6470.2|6454.2|6473.4|6459.6|6462.3|6446.8|3
1649996100000|2022-04-15 04:15:00|6466.2|6454.1|6463.9|6451.9|6469.8|6454.2|6460.3|6447.3|1
1649996400000|2022-04-15 04:20:00|6463.8|6451.8|6475.5|6463.5|6477.8|6464.3|6462.7|6448.6|3
1649996700000|2022-04-15 04:25:00|6475.4|6463.4|6475.8|6459.8|6482.1|6469.1|6472.4|6458.7|13
1650004200000|2022-04-15 06:30:00|6482.1|6470.1|6491.8|6475.8|6500.6|6484.3|6481.6|6466|12
1650004500000|2022-04-15 06:35:00|6491.7|6475.7|6501.2|6485.2|6503.7|6487.7|6489.8|6474.8|1
1650004800000|2022-04-15 06:40:00|6502.8|6486.8|6485.9|6469.9|6508.1|6491.9|6484.2|6469.2|0
1650005100000|2022-04-15 06:45:00|6486.3|6470.3|6491.1|6475.1|6493|6478.5|6480.2|6465.9|10
1650005400000|2022-04-15 06:50:00|6490.9|6474.9|6489.1|6477.1|6491.4|6477.1|6481.1|6468.1|0
1650005700000|2022-04-15 06:55:00|6489.2|6477.2|6486.2|6474.2|6491.5|6477.9|6483.7|6471.7|0
1650006000000|2022-04-15 07:00:00|6486.1|6474.1|6484.4|6472.4|6488.1|6474.1|6483.2|6469.9|1
1650006300000|2022-04-15 07:05:00|6484.5|6472.5|6489.9|6477.9|6492|6480|6481.5|6469.5|1
1650006600000|2022-04-15 07:10:00|6490.3|6478.3|6494|6482|6494.8|6482.8|6490.3|6477.2|8
1650006900000|2022-04-15 07:15:00|6493.9|6481.9|6503|6491|6505.3|6493.3|6492.3|6480.1|10
1650007200000|2022-04-15 07:20:00|6502.5|6490.5|6521.2|6509.2|6522.2|6510.2|6501.5|6489.5|10
1650007500000|2022-04-15 07:25:00|6521.3|6509.3|6536.3|6520.3|6541.8|6527.6|6520.3|6508.3|39
1650007800000|2022-04-15 07:30:00|6535.5|6519.5|6540.6|6528.6|6542.5|6528.6|6534.6|6518.5|2
1650008100000|2022-04-15 07:35:00|6541.2|6529.2|6550.9|6538.9|6551.4|6539.4|6541.2|6527|31
1650008400000|2022-04-15 07:40:00|6551|6539|6524.7|6512.7|6552.2|6540.2|6523.8|6511.8|5
1650008700000|2022-04-15 07:45:00|6524|6512|6519.6|6507.6|6529.7|6517.7|6518.5|6505.3|0
1650009000000|2022-04-15 07:50:00|6518.8|6506.8|6529.7|6513.7|6531.8|6519.8|6514.3|6500.9|3
1650009300000|2022-04-15 07:55:00|6527.6|6515.6|6539|6519|6539|6522|6522.8|6505.1|9
1650009600000|2022-04-15 08:00:00|6540.2|6520.2|6537.6|6517.6|6541.4|6527.4|6532.9|6514.6|0
1650009900000|2022-04-15 08:05:00|6538.1|6518.1|6527.7|6507.7|6539|6521.1|6527.7|6507.7|0
1650010200000|2022-04-15 08:10:00|6527.8|6507.8|6531.2|6515.2|6536.9|6519.4|6527.7|6507.7|0
1650010500000|2022-04-15 08:15:00|6533.4|6513.4|6523.2|6511.2|6535|6518.7|6523.2|6508.7|0
1650010800000|2022-04-15 08:20:00|6521.7|6509.7|6514.9|6502.9|6524.8|6512.8|6514.8|6502.8|6
1650011100000|2022-04-15 08:25:00|6515.1|6503.1|6516.4|6504.4|6516.9|6504.9|6512.9|6497.9|4
1650011400000|2022-04-15 08:30:00|6516|6504|6528.9|6512.9|6532.2|6517.1|6515.4|6503.4|6
1650011700000|2022-04-15 08:35:00|6529.1|6513.1|6526|6514|6529.3|6514.9|6525|6511.4|3
1650012000000|2022-04-15 08:40:00|6524.2|6512.2|6513.3|6501.3|6524.2|6512.2|6511.3|6499.3|6
1650012300000|2022-04-15 08:45:00|6513.6|6501.6|6521.7|6501.7|6522.6|6502.6|6510.5|6496.9|13
1650012600000|2022-04-15 08:50:00|6521.8|6501.8|6523.8|6503.8|6525.3|6507.6|6519.7|6499.7|0
1650012900000|2022-04-15 08:55:00|6523.3|6503.3|6520.9|6500.9|6526.4|6510.3|6512.9|6496.9|0
1650013200000|2022-04-15 09:00:00|6520.8|6500.8|6520.7|6500.7|6521.9|6501.9|6519.3|6499.3|0
1650013500000|2022-04-15 09:05:00|6521.1|6501.1|6522.4|6506.4|6523.1|6508.1|6519.4|6501.1|2
1650013800000|2022-04-15 09:10:00|6522.6|6506.6|6534.9|6522.9|6534.9|6522.9|6514.2|6497.3|21
1650014100000|2022-04-15 09:15:00|6535.3|6523.3|6536.8|6524.8|6548.2|6536.2|6535.3|6523.3|7
1650014400000|2022-04-15 09:20:00|6538|6526|6541.5|6529.5|6542.8|6529.5|6536.8|6523.9|0
1650014700000|2022-04-15 09:25:00|6543.7|6527.7|6551.8|6539.8|6554.7|6542.7|6543|6527.7|36
1650015000000|2022-04-15 09:30:00|6551.4|6539.4|6552.5|6540.5|6552.7|6540.7|6550.4|6538.4|28
1650015300000|2022-04-15 09:35:00|6552.4|6540.4|6560.7|6548.7|6564.9|6551.4|6552.4|6540.4|21
1650015600000|2022-04-15 09:40:00|6560.5|6548.5|6562.7|6550.7|6568.5|6556.5|6560.5|6548.5|32
1650015900000|2022-04-15 09:45:00|6562|6550|6566.8|6554.8|6567.4|6555.4|6561.4|6549.4|28
1650016200000|2022-04-15 09:50:00|6565.6|6553.6|6542.9|6530.9|6565.6|6553.6|6540.3|6523|3
1650016500000|2022-04-15 09:55:00|6542.5|6530.5|6529.5|6509.5|6542.6|6530.5|6517.7|6501.5|27
1650249000000|2022-04-18 02:30:00|6517.7|6497.7|6536.9|6520.9|6560.8|6540.8|6508.6|6488.6|36
1650249300000|2022-04-18 02:35:00|6538.2|6522.2|6542.3|6530.3|6544.9|6532.5|6537.3|6521.3|6
1650249600000|2022-04-18 02:40:00|6542.2|6530.2|6579|6559|6582.8|6562.8|6541.9|6529.9|35
1650249900000|2022-04-18 02:45:00|6579.5|6559.5|6586|6574|6589.4|6577.4|6568.4|6549.4|11
1650250200000|2022-04-18 02:50:00|6587.3|6575.3|6586.8|6570.8|6593.5|6580.9|6584.7|6564.9|18
1650250500000|2022-04-18 02:55:00|6587.2|6571.2|6571.8|6551.8|6587.2|6571.2|6567.8|6549.3|4
1650250800000|2022-04-18 03:00:00|6570.8|6550.8|6581.3|6569.3|6585.7|6572.6|6570.8|6550.8|5
1650251100000|2022-04-18 03:05:00|6580|6568|6571.1|6559.1|6583.6|6571.6|6571.1|6559.1|18
1650251400000|2022-04-18 03:10:00|6571.5|6559.5|6562.7|6546.7|6575.8|6562.8|6556|6543.4|37
1650251700000|2022-04-18 03:15:00|6562.2|6546.2|6550.7|6538.7|6564.7|6547|6543|6531|11
1650252000000|2022-04-18 03:20:00|6551.2|6539.2|6549.8|6537.8|6558.1|6544.3|6543.4|6531.4|34
1650252300000|2022-04-18 03:25:00|6550.2|6538.2|6558.6|6542.6|6564.4|6548.5|6544.8|6532.8|23
1650252600000|2022-04-18 03:30:00|6558.2|6542.2|6551.3|6539.3|6560.9|6548.9|6550.2|6538.2|64
1650252900000|2022-04-18 03:35:00|6550.4|6538.4|6542.6|6530.6|6551.8|6539.8|6541|6525|55
1650253200000|2022-04-18 03:40:00|6542.1|6530.1|6549.7|6533.7|6549.9|6536.4|6540.2|6527.2|15
1650253500000|2022-04-18 03:45:00|6548|6532|6544.5|6532.5|6550.2|6534.2|6544.1|6530.2|0
1650253800000|2022-04-18 03:50:00|6544.1|6532.1|6547.5|6531.5|6551.1|6537.3|6542.7|6529.7|3
1650254100000|2022-04-18 03:55:00|6547.9|6531.9|6551.6|6535.6|6553.1|6540|6547.9|6531.9|15
1650254400000|2022-04-18 04:00:00|6549.4|6533.4|6545.8|6533.8|6553.3|6541.3|6544.9|6531.5|26
1650254700000|2022-04-18 04:05:00|6544.9|6532.9|6546|6534|6547.4|6535.4|6544.9|6532.9|2
1650255000000|2022-04-18 04:10:00|6546.5|6534.5|6562.9|6550.9|6563.3|6551.3|6546.5|6534.5|12
1650255300000|2022-04-18 04:15:00|6562.8|6550.8|6559.2|6547.2|6567.1|6553.2|6558.3|6542.3|16
1650255600000|2022-04-18 04:20:00|6558.8|6546.8|6555.6|6543.6|6559.5|6547.5|6554.6|6540.7|0
1650255900000|2022-04-18 04:25:00|6555.5|6543.5|6557.5|6541.5|6560.1|6544.4|6555.1|6540.9|19
1650263400000|2022-04-18 06:30:00|6554.1|6538.1|6571|6555|6571.9|6556.2|6553.3|6537.3|21
1650263700000|2022-04-18 06:35:00|6572.4|6560.4|6576.1|6556.1|6579.2|6561.9|6569.4|6554.1|7
1650264000000|2022-04-18 06:40:00|6576.5|6556.5|6568.7|6556.7|6576.5|6558.9|6564.6|6552.6|1
1650264300000|2022-04-18 06:45:00|6569.6|6557.6|6579|6567|6579.1|6567.1|6568.5|6556.5|11
1650264600000|2022-04-18 06:50:00|6578.5|6566.5|6577.9|6565.9|6579|6567|6569.4|6556|3
1650264900000|2022-04-18 06:55:00|6578.2|6566.2|6574.9|6562.9|6580.4|6566.5|6571.4|6558.6|0
1650265200000|2022-04-18 07:00:00|6574|6562|6561.9|6549.9|6574.9|6562.9|6561.9|6547.5|7
1650265500000|2022-04-18 07:05:00|6561.5|6549.5|6576.4|6560.4|6576.8|6562.9|6561.5|6547.1|0
1650265800000|2022-04-18 07:10:00|6575.5|6559.5|6562.4|6550.4|6576.4|6559.5|6562.2|6548.8|10
1650266100000|2022-04-18 07:15:00|6562.8|6550.8|6560.6|6540.6|6563.3|6550.9|6553.6|6539.3|44
1650266400000|2022-04-18 07:20:00|6561.1|6541.1|6562.1|6546.1|6567.2|6551.8|6546.7|6531|20
1650266700000|2022-04-18 07:25:00|6562.9|6546.9|6578.8|6558.8|6582.9|6564.9|6562.5|6546.9|15
1650267000000|2022-04-18 07:30:00|6579.2|6559.2|6578|6566|6581.5|6566|6576.5|6558.2|0
1650267300000|2022-04-18 07:35:00|6577.5|6565.5|6576.7|6560.7|6578.9|6566.9|6574.8|6558.4|1
1650267600000|2022-04-18 07:40:00|6577.2|6561.2|6574.6|6562.6|6580.2|6567.8|6574.1|6560.1|4
1650267900000|2022-04-18 07:45:00|6575|6563|6570.5|6558.5|6577.9|6565.9|6569.1|6557.1|10
1650268200000|2022-04-18 07:50:00|6571.7|6559.7|6575.8|6563.8|6577.2|6565.2|6569.9|6557.9|26
1650268500000|2022-04-18 07:55:00|6575.4|6563.4|6575.2|6563.2|6576.9|6564.9|6574.9|6562.9|33
1650268800000|2022-04-18 08:00:00|6574.3|6562.3|6579.8|6567.8|6580.8|6568.8|6574.3|6562.3|4
1650269100000|2022-04-18 08:05:00|6577.2|6565.2|6594.1|6578.1|6598.9|6583.3|6577.2|6565.2|44
1650269400000|2022-04-18 08:10:00|6594.2|6578.2|6604.3|6584.3|6617.3|6599.3|6592.3|6575.7|25
1650269700000|2022-04-18 08:15:00|6603.8|6583.8|6602.5|6582.5|6604.9|6587|6600.2|6580.2|0
1650270000000|2022-04-18 08:20:00|6602.9|6582.9|6606.3|6594.3|6607.4|6595.4|6600.6|6580.6|10
1650270300000|2022-04-18 08:25:00|6606.2|6594.2|6608.6|6592.6|6611|6597.7|6604.8|6589.7|1
1650270600000|2022-04-18 08:30:00|6609|6593|6609.2|6593.2|6611|6597.5|6606.5|6589.7|0
1650270900000|2022-04-18 08:35:00|6608.3|6592.3|6601.3|6585.3|6613.6|6601.6|6597.8|6577.8|2
1650271200000|2022-04-18 08:40:00|6599.9|6587.9|6609.7|6597.7|6610.7|6598.7|6599.5|6585.3|3
1650271500000|2022-04-18 08:45:00|6610.2|6598.2|6609.8|6597.8|6614.1|6602.1|6608.8|6596.8|5
1650271800000|2022-04-18 08:50:00|6610.2|6598.2|6611.2|6599.2|6612.2|6600.2|6605.9|6593.9|15
1650272100000|2022-04-18 08:55:00|6611.6|6599.6|6617.7|6605.7|6621.1|6609.1|6611.6|6599.6|19
1650272400000|2022-04-18 09:00:00|6617.2|6605.2|6623.5|6611.5|6624.8|6611.8|6613.1|6601.1|50
1650272700000|2022-04-18 09:05:00|6624.2|6612.2|6636.6|6620.6|6638.7|6626.7|6621.4|6605.6|52
1650273000000|2022-04-18 09:10:00|6636.7|6620.7|6648.2|6628.2|6649.8|6636.7|6634.8|6620.3|16
1650273300000|2022-04-18 09:15:00|6650.1|6630.1|6638.4|6626.4|6650.4|6630.4|6638.4|6621.7|0
1650273600000|2022-04-18 09:20:00|6639.3|6627.3|6647.5|6631.5|6651.3|6639.3|6639.3|6626.5|9
1650273900000|2022-04-18 09:25:00|6647.1|6631.1|6635.3|6623.3|6649.4|6632.9|6633.5|6616.3|6
1650274200000|2022-04-18 09:30:00|6634.8|6622.8|6635.8|6623.8|6635.8|6623.8|6633.9|6621.9|13
1650274500000|2022-04-18 09:35:00|6635.9|6623.9|6645.1|6633.1|6646.7|6634.7|6633.5|6621.5|12
1650274800000|2022-04-18 09:40:00|6645.6|6633.6|6665.1|6653.1|6665.1|6653.1|6645.6|6633.6|28
1650275100000|2022-04-18 09:45:00|6665.8|6653.8|6673.5|6653.5|6676.4|6662.9|6665.8|6650.4|22
1650275400000|2022-04-18 09:50:00|6671.6|6655.6|6675.4|6663.4|6680.2|6665.2|6671.5|6654.3|72
1650275700000|2022-04-18 09:55:00|6675.3|6663.3|6673.5|6657.5|6684.8|6666.7|6670.7|6656.1|57
1650421800000|2022-04-20 02:30:00|6708.4|6696.4|6717.4|6701.4|6723.3|6706.3|6688.5|6672.7|29
1650422100000|2022-04-20 02:35:00|6718.4|6702.4|6724.6|6712.6|6740|6728|6715.9|6701.9|40
1650422400000|2022-04-20 02:40:00|6725.2|6713.2|6733|6721|6733.8|6721|6723.3|6711.3|34
1650422700000|2022-04-20 02:45:00|6732|6720|6715.9|6699.9|6734.4|6720.5|6706.9|6694.9|35
1650423000000|2022-04-20 02:50:00|6715.4|6699.4|6708.1|6696.1|6731|6717.1|6708.1|6696.1|11
1650423300000|2022-04-20 02:55:00|6711.3|6699.3|6692.2|6680.2|6711.3|6699.3|6690.8|6678.3|10
1650423600000|2022-04-20 03:00:00|6691.8|6679.8|6684.1|6672.1|6697.6|6682.9|6679.2|6666.3|13
1650423900000|2022-04-20 03:05:00|6684.6|6672.6|6683.6|6671.6|6690.5|6677|6681.3|6667.2|16
1650424200000|2022-04-20 03:10:00|6683.1|6671.1|6665.9|6653.9|6684.5|6672.5|6665.9|6653.9|24
1650424500000|2022-04-20 03:15:00|6666.4|6654.4|6624.9|6612.9|6666.8|6654.8|6623.4|6611.4|32
1650424800000|2022-04-20 03:20:00|6625.9|6613.9|6597.5|6585.5|6635.9|6623.9|6592.9|6580.9|32
1650425100000|2022-04-20 03:25:00|6598.4|6586.4|6602.9|6590.9|6625.2|6611.7|6590.7|6577.4|11
1650425400000|2022-04-20 03:30:00|6602.8|6590.8|6613.2|6593.2|6615.6|6597.2|6593.8|6579.3|0
1650425700000|2022-04-20 03:35:00|6612.7|6592.7|6604.3|6592.3|6621.1|6601.1|6602.9|6590.9|5
1650426000000|2022-04-20 03:40:00|6604.8|6592.8|6644.3|6624.3|6647|6630|6604.8|6592.3|10
1650426300000|2022-04-20 03:45:00|6644.7|6624.7|6627.7|6607.7|6644.7|6627.1|6620.7|6602.6|0
1650426600000|2022-04-20 03:50:00|6627.2|6607.2|6603.1|6583.1|6631.1|6611.1|6598.2|6580.2|5
1650426900000|2022-04-20 03:55:00|6603.2|6583.2|6559.2|6539.2|6613.2|6594.1|6527.2|6511.2|14
1650427200000|2022-04-20 04:00:00|6558.7|6538.7|6531.7|6515.7|6558.7|6542.4|6529.3|6513.1|1
1650427500000|2022-04-20 04:05:00|6531.2|6515.2|6540.9|6520.9|6541.4|6521.4|6516|6504|68
1650427800000|2022-04-20 04:10:00|6540.8|6520.8|6575.3|6555.3|6576.2|6558.2|6535|6515|0
1650428100000|2022-04-20 04:15:00|6578.8|6558.8|6565.5|6553.5|6580.2|6560.2|6565|6545.8|1
1650428400000|2022-04-20 04:20:00|6565.1|6553.1|6566.7|6550.7|6576|6560|6565.1|6548.6|1
1650428700000|2022-04-20 04:25:00|6566.2|6550.2|6577.2|6561.2|6577.2|6564.6|6561.7|6548.3|18
1650436200000|2022-04-20 06:30:00|6561.2|6541.2|6566.1|6550.1|6577.4|6557.4|6549.4|6529.4|0
1650436500000|2022-04-20 06:35:00|6566.2|6550.2|6584.1|6564.1|6591|6577|6564.7|6548.7|12
1650436800000|2022-04-20 06:40:00|6582.2|6566.2|6577.2|6561.2|6583.7|6566.2|6560.5|6546|3
1650437100000|2022-04-20 06:45:00|6575.7|6559.7|6565.2|6549.2|6581.9|6565.1|6555.6|6540|7
1650437400000|2022-04-20 06:50:00|6565.3|6545.3|6551.6|6539.6|6565.3|6548.7|6543.8|6530.4|19
1650437700000|2022-04-20 06:55:00|6552.1|6540.1|6551.5|6535.5|6556.3|6540.5|6536.2|6521.7|25
1650438000000|2022-04-20 07:00:00|6553.5|6533.5|6564.2|6552.2|6564.2|6552.2|6544.6|6532.2|17
1650438300000|2022-04-20 07:05:00|6563.8|6551.8|6568.5|6552.5|6580.5|6568.5|6560.6|6547.1|3
1650438600000|2022-04-20 07:10:00|6568.1|6552.1|6573|6561|6573|6561|6553.6|6541.6|10
1650438900000|2022-04-20 07:15:00|6573.4|6561.4|6577.5|6565.5|6581.5|6569.5|6570.9|6558.9|51
1650439200000|2022-04-20 07:20:00|6579.4|6567.4|6590.7|6578.7|6590.9|6578.9|6577.5|6565.5|64
1650439500000|2022-04-20 07:25:00|6589.7|6577.7|6579.4|6567.4|6599.2|6584.9|6575.4|6562.4|58
1650439800000|2022-04-20 07:30:00|6578.9|6566.9|6584.4|6568.4|6595.3|6579.3|6562.5|6550.5|0
1650440100000|2022-04-20 07:35:00|6584.8|6568.8|6578|6566|6591.8|6577.7|6573.4|6560.4|8
1650440400000|2022-04-20 07:40:00|6578.4|6566.4|6584.9|6572.9|6590.3|6574.3|6577.5|6565.5|2
1650440700000|2022-04-20 07:45:00|6587.4|6571.4|6593.3|6577.3|6597.2|6580.2|6583.4|6571.3|0
1650441000000|2022-04-20 07:50:00|6593.2|6577.2|6591.6|6579.6|6594.8|6579.6|6588.7|6574.3|0
1650441300000|2022-04-20 07:55:00|6592.6|6580.6|6589.3|6573.3|6594.6|6582.6|6587.3|6573.2|8
1650441600000|2022-04-20 08:00:00|6591.7|6575.7|6589.7|6573.7|6594.6|6581.6|6585.7|6572.7|5
1650441900000|2022-04-20 08:05:00|6590.2|6574.2|6593.2|6581.2|6597.5|6585.5|6587.7|6574.1|1
1650442200000|2022-04-20 08:10:00|6594.6|6582.6|6596.6|6584.6|6598.5|6586.5|6592.6|6580.6|21
1650442500000|2022-04-20 08:15:00|6597.1|6585.1|6615|6603|6624.5|6612.5|6594.3|6582.3|69
1650442800000|2022-04-20 08:20:00|6615.5|6603.5|6612.9|6600.9|6616|6604|6600.1|6588.1|10
1650443100000|2022-04-20 08:25:00|6611.5|6599.5|6607.9|6595.9|6615.9|6603.9|6607.5|6595.5|15
1650443400000|2022-04-20 08:30:00|6607.5|6595.5|6602.5|6590.5|6608.5|6596.5|6589.6|6577.6|34
1650443700000|2022-04-20 08:35:00|6602|6590|6600.5|6588.5|6607.5|6595.5|6590|6578|23
1650444000000|2022-04-20 08:40:00|6599.5|6587.5|6592|6580|6605.4|6592.9|6591.4|6579.4|27
1650444300000|2022-04-20 08:45:00|6593|6581|6591.1|6579.1|6597.4|6585.4|6591.1|6579.1|35
1650444600000|2022-04-20 08:50:00|6591.5|6579.5|6591|6579|6593.6|6581.6|6587.6|6575.6|44
1650444900000|2022-04-20 08:55:00|6591.5|6579.5|6595.5|6583.5|6597.3|6585.3|6590.1|6578.1|28
1650445200000|2022-04-20 09:00:00|6596.4|6584.4|6596.3|6580.3|6599.3|6586.4|6590.5|6576.5|20
1650445500000|2022-04-20 09:05:00|6595.3|6579.3|6587.3|6575.3|6599.9|6585.8|6587.3|6575.3|60
1650445800000|2022-04-20 09:10:00|6587.4|6575.4|6588.9|6576.9|6590.5|6578.5|6581.4|6569.4|87
1650446100000|2022-04-20 09:15:00|6590.4|6578.4|6586.5|6574.5|6594.4|6581|6585|6573|51
1650446400000|2022-04-20 09:20:00|6586.9|6574.9|6582|6570|6587.4|6575.4|6581.5|6569.5|43
1650446700000|2022-04-20 09:25:00|6582.1|6570.1|6582.3|6570.3|6584.6|6572.6|6576|6564|60
1650447000000|2022-04-20 09:30:00|6580.4|6568.4|6582.4|6570.4|6583.3|6570.9|6568.5|6556.5|46
1650447300000|2022-04-20 09:35:00|6581.9|6569.9|6576.6|6564.6|6581.9|6569.9|6571.4|6559.4|58
1650447600000|2022-04-20 09:40:00|6577.1|6565.1|6554.5|6542.5|6577.1|6565.1|6550.6|6538.6|104
1650447900000|2022-04-20 09:45:00|6555.4|6543.4|6569.8|6553.8|6579.1|6565.1|6545.4|6533.4|122
1650448200000|2022-04-20 09:50:00|6570.3|6554.3|6588.2|6576.2|6593.1|6581.1|6570.3|6554.3|47
1650448500000|2022-04-20 09:55:00|6589.1|6577.1|6557.6|6541.6|6589.1|6577.1|6542.7|6530.7|100
1650508200000|2022-04-21 02:30:00|6658.9|6642.9|6658.6|6646.6|6668.5|6656.4|6638.1|6624|8228
1650508500000|2022-04-21 02:35:00|6659.1|6647.1|6638.1|6626.1|6661.1|6649.1|6637.2|6625.2|41
1650508800000|2022-04-21 02:40:00|6637.7|6625.7|6648.3|6636.3|6649.8|6637.8|6635.5|6623.5|38
1650509100000|2022-04-21 02:45:00|6648.8|6636.8|6634|6622|6651.3|6639.3|6632|6620|17
1650509400000|2022-04-21 02:50:00|6633.5|6621.5|6620.1|6608.1|6639.4|6627.4|6619.6|6607.6|25
1650509700000|2022-04-21 02:55:00|6619.6|6607.6|6603.7|6591.7|6627.1|6615.1|6602.7|6590.7|77
1650510000000|2022-04-21 03:00:00|6603.2|6591.2|6623.1|6611.1|6629|6617|6588.1|6576.1|45
1650510300000|2022-04-21 03:05:00|6623.6|6611.6|6619.6|6607.6|6647.7|6635.7|6619|6607|51
1650510600000|2022-04-21 03:10:00|6620|6608|6619|6607|6624|6612|6613|6601|38
1650510900000|2022-04-21 03:15:00|6618.5|6606.5|6619|6607|6619|6607|6600|6588|10
1650511200000|2022-04-21 03:20:00|6619.5|6607.5|6599.6|6587.6|6620|6608|6588.6|6576.6|19
1650511500000|2022-04-21 03:25:00|6599.1|6587.1|6600.6|6588.6|6602.6|6590.6|6589.2|6577.2|4
1650511800000|2022-04-21 03:30:00|6601.1|6589.1|6599.1|6587.1|6601.1|6589.1|6592.6|6580.6|6
1650512100000|2022-04-21 03:35:00|6599.5|6587.5|6594.3|6582.3|6610.5|6598.5|6592.8|6580.8|5
1650512400000|2022-04-21 03:40:00|6593.8|6581.8|6594.3|6582.3|6601.7|6589.7|6592.8|6580.8|8
1650512700000|2022-04-21 03:45:00|6593.8|6581.8|6570.3|6558.3|6598.3|6586.3|6569.3|6557.3|41
1650513000000|2022-04-21 03:50:00|6570.4|6558.4|6577.8|6565.8|6581.8|6569.8|6570.4|6558.4|34
1650513300000|2022-04-21 03:55:00|6578.3|6566.3|6596.2|6584.2|6598.2|6586.2|6573.3|6561.3|7
1650513600000|2022-04-21 04:00:00|6595.7|6583.7|6560.8|6548.8|6596.2|6584.2|6555.4|6543.4|128
1650513900000|2022-04-21 04:05:00|6560.4|6548.4|6584.3|6572.3|6594.3|6582.3|6558.9|6546.9|33
1650514200000|2022-04-21 04:10:00|6582.3|6570.3|6582.7|6570.7|6593.7|6581.7|6577.8|6565.8|7
1650514500000|2022-04-21 04:15:00|6586.8|6574.8|6593.2|6581.2|6595.2|6583.2|6584.3|6572.3|17
1650514800000|2022-04-21 04:20:00|6591.7|6579.7|6591.7|6579.7|6596.6|6584.6|6586.2|6574.2|3
1650515100000|2022-04-21 04:25:00|6591.2|6579.2|6594.7|6582.7|6597.2|6585.2|6591.2|6579.2|17
1650522600000|2022-04-21 06:30:00|6578.9|6566.9|6590.2|6578.2|6598.2|6586.2|6570.5|6558|2294
1650522900000|2022-04-21 06:35:00|6590.7|6578.7|6590.7|6578.7|6602.6|6590.6|6586.3|6574.3|26
1650523200000|2022-04-21 06:40:00|6590.8|6578.8|6606.2|6594.2|6606.2|6594.2|6587.3|6575.3|149
1650523500000|2022-04-21 06:45:00|6605.7|6593.7|6592.3|6580.3|6607.6|6595.6|6588.7|6576.7|30
1650523800000|2022-04-21 06:50:00|6591.4|6579.4|6600.2|6588.2|6600.7|6588.7|6590.8|6578.8|16
1650524100000|2022-04-21 06:55:00|6597.7|6585.7|6598.2|6586.2|6601.7|6589.7|6593.7|6581.7|14
1650524400000|2022-04-21 07:00:00|6599.2|6587.2|6586.2|6574.2|6599.2|6587.2|6585.2|6573.2|19
1650524700000|2022-04-21 07:05:00|6586.7|6574.7|6582.7|6570.7|6592.6|6580.6|6581.8|6569.8|19
1650525000000|2022-04-21 07:10:00|6583.2|6571.2|6581.2|6569.2|6583.2|6571.2|6577.3|6565.3|16
1650525300000|2022-04-21 07:15:00|6581.7|6569.7|6585.6|6573.6|6586.6|6574.6|6580.7|6568.7|17
1650525600000|2022-04-21 07:20:00|6586.1|6574.1|6580.1|6568.1|6586.1|6574.1|6578.6|6566.6|14
1650525900000|2022-04-21 07:25:00|6579.1|6567.1|6571.7|6559.7|6581.1|6569.1|6568.8|6556.8|85
1650526200000|2022-04-21 07:30:00|6571.3|6559.3|6593.2|6581.2|6593.2|6581.2|6570.8|6558.8|38
1650526500000|2022-04-21 07:35:00|6592.7|6580.7|6593.7|6581.7|6598.2|6586.2|6589.2|6577.2|50
1650526800000|2022-04-21 07:40:00|6593.2|6581.2|6592.1|6580.1|6595.1|6583.1|6586.7|6574.7|17
1650527100000|2022-04-21 07:45:00|6591.1|6579.1|6598.6|6586.6|6599.1|6587.1|6589.6|6577.6|48
1650527400000|2022-04-21 07:50:00|6597.4|6585.4|6589.5|6577.5|6597.9|6585.9|6589.5|6577.5|43
1650527700000|2022-04-21 07:55:00|6584.6|6572.6|6584.1|6572.1|6586.1|6574.1|6577.6|6565.6|25
1650528000000|2022-04-21 08:00:00|6585.1|6573.1|6583.6|6571.6|6589.1|6577.1|6582.6|6570.6|24
1650528300000|2022-04-21 08:05:00|6583.1|6571.1|6577.5|6565.5|6583.1|6571.1|6570.1|6558.1|26
1650528600000|2022-04-21 08:10:00|6578|6566|6587.9|6575.9|6587.9|6575.9|6578|6566|40
1650528900000|2022-04-21 08:15:00|6587.4|6575.4|6584.5|6572.5|6587.9|6575.9|6580.5|6568.5|17
1650529200000|2022-04-21 08:20:00|6584|6572|6588.3|6576.3|6590.9|6578.9|6584|6572|19
1650529500000|2022-04-21 08:25:00|6587.9|6575.9|6584.4|6572.4|6587.9|6575.9|6581.8|6569.8|20
1650529800000|2022-04-21 08:30:00|6583.9|6571.9|6576.9|6564.9|6588.4|6576.4|6572.4|6560.4|40
1650530100000|2022-04-21 08:35:00|6577.4|6565.4|6581.8|6569.8|6582.3|6570.3|6575.4|6563.4|168
1650530400000|2022-04-21 08:40:00|6579.8|6567.8|6586.8|6574.8|6590.3|6578.3|6578.8|6566.8|50
1650530700000|2022-04-21 08:45:00|6586.3|6574.3|6587.3|6575.3|6589.8|6577.8|6584.3|6572.3|20
1650531000000|2022-04-21 08:50:00|6586.8|6574.8|6582.2|6570.2|6588.8|6576.8|6577.3|6565.3|22
1650531300000|2022-04-21 08:55:00|6582.7|6570.7|6576.2|6564.2|6587.2|6575.2|6574.8|6562.8|36
1650531600000|2022-04-21 09:00:00|6574.7|6562.7|6565.8|6553.8|6576.2|6564.2|6556.8|6544.8|55
1650531900000|2022-04-21 09:05:00|6565.3|6553.3|6565.8|6553.8|6569.7|6557.7|6561.7|6549.7|35
1650532200000|2022-04-21 09:10:00|6565.3|6553.3|6570.7|6558.7|6572.7|6560.7|6562.7|6550.7|31
1650532500000|2022-04-21 09:15:00|6569.7|6557.7|6571.2|6559.2|6579.7|6567.7|6569.7|6557.7|33
1650532800000|2022-04-21 09:20:00|6571.7|6559.7|6567.2|6555.2|6572.7|6560.7|6567.2|6555.2|22
1650533100000|2022-04-21 09:25:00|6567.7|6555.7|6569.7|6557.7|6570.2|6558.2|6563.7|6551.7|35
1650533400000|2022-04-21 09:30:00|6569.2|6557.2|6567.7|6555.7|6579.7|6567.7|6565.7|6553.7|34
1650533700000|2022-04-21 09:35:00|6568.2|6556.2|6564.2|6552.2|6570.2|6558.2|6553.2|6541.2|81
1650534000000|2022-04-21 09:40:00|6563.7|6551.7|6553.7|6541.7|6564.2|6552.2|6551.7|6539.7|40
1650534300000|2022-04-21 09:45:00|6555.2|6543.2|6564.1|6552.1|6570.6|6558.6|6555.2|6543.2|40
1650534600000|2022-04-21 09:50:00|6562.6|6550.6|6575.1|6563.1|6577.6|6565.6|6559.1|6547.1|53
1650534900000|2022-04-21 09:55:00|6574.6|6562.6|6552.1|6540.1|6576.6|6564.6|6552.1|6540.1|83
1650594600000|2022-04-22 02:30:00|6578.5|6566.5|6582|6570|6586|6573|6566|6553|69
1650594900000|2022-04-22 02:35:00|6582.5|6570.5|6598|6586|6606.5|6594.5|6582|6570|29
1650595200000|2022-04-22 02:40:00|6597|6585|6617.4|6605.4|6617.4|6605.4|6595.4|6583.4|39
1650595500000|2022-04-22 02:45:00|6617.9|6605.9|6611.9|6599.9|6619.4|6607.4|6609.9|6597.9|31
1650595800000|2022-04-22 02:50:00|6612.4|6600.4|6597.4|6585.4|6612.9|6600.9|6595.4|6583.4|11
1650596100000|2022-04-22 02:55:00|6596.4|6584.4|6563.3|6551.3|6598.9|6586.9|6563.3|6551.3|62
1650596400000|2022-04-22 03:00:00|6562.8|6550.8|6510.8|6498.8|6565.8|6553.8|6506.8|6494.8|45
1650596700000|2022-04-22 03:05:00|6510.3|6498.3|6540.3|6528.3|6552.8|6540.8|6505.8|6493.8|30
1650597000000|2022-04-22 03:10:00|6540.8|6528.8|6496.3|6484.3|6544.8|6530.8|6483.3|6471.3|59
1650597300000|2022-04-22 03:15:00|6501.8|6485.8|6521.2|6509.2|6541.2|6529.2|6499.8|6485.8|61
1650597600000|2022-04-22 03:20:00|6522.2|6510.2|6496.7|6484.7|6526.7|6514.7|6495.2|6483.2|42
1650597900000|2022-04-22 03:25:00|6497.2|6485.2|6505.7|6493.7|6509.2|6497.2|6491.2|6479.2|29
1650598200000|2022-04-22 03:30:00|6506.2|6494.2|6513.6|6501.6|6518.1|6506.1|6502.2|6490.2|4
1650598500000|2022-04-22 03:35:00|6514.1|6502.1|6522.6|6510.6|6523.6|6511.6|6511.1|6499.1|2
1650598800000|2022-04-22 03:40:00|6522.1|6510.1|6515.6|6503.6|6522.1|6510.1|6514.6|6502.6|4
1650599100000|2022-04-22 03:45:00|6516.1|6504.1|6503.6|6491.6|6516.6|6504.6|6497.1|6485.1|4
1650599400000|2022-04-22 03:50:00|6504.1|6492.1|6501|6489|6504.6|6492.6|6496.6|6484.6|15
1650599700000|2022-04-22 03:55:00|6501.5|6489.5|6500|6488|6505|6493|6499|6487|1
1650600000000|2022-04-22 04:00:00|6499.5|6487.5|6495.5|6483.5|6501|6489|6489|6477|14
1650600300000|2022-04-22 04:05:00|6496|6484|6496|6484|6503.5|6491.5|6495|6483|10
1650600600000|2022-04-22 04:10:00|6496.5|6484.5|6495.9|6483.9|6503|6491|6495.9|6483.9|1
1650600900000|2022-04-22 04:15:00|6496.4|6484.4|6498.4|6486.4|6499.4|6487.4|6494.9|6482.9|21
1650601200000|2022-04-22 04:20:00|6498.9|6486.9|6501.9|6489.9|6503.9|6491.9|6497.4|6485.4|24
1650601500000|2022-04-22 04:25:00|6501.4|6489.4|6503.9|6491.9|6503.9|6491.9|6498.9|6486.9|8
1650609000000|2022-04-22 06:30:00|6471.3|6459.3|6463.7|6451.7|6480.8|6468.8|6455.8|6443.8|31
1650609300000|2022-04-22 06:35:00|6463.2|6451.2|6488.2|6476.2|6493.7|6481.7|6462.2|6450.2|75
1650609600000|2022-04-22 06:40:00|6490.7|6478.7|6491.7|6479.7|6497.2|6485.2|6479.7|6467.7|32
1650609900000|2022-04-22 06:45:00|6491.2|6479.2|6481.7|6469.7|6497.2|6485.2|6480.7|6468.7|29
1650610200000|2022-04-22 06:50:00|6480.2|6468.2|6484.2|6472.2|6484.7|6472.7|6474.2|6462.2|18
1650610500000|2022-04-22 06:55:00|6483.7|6471.7|6477.6|6465.6|6490.6|6478.6|6477.6|6465.6|54
1650610800000|2022-04-22 07:00:00|6477.1|6465.1|6465.6|6453.6|6479.6|6467.6|6465.1|6453.1|45
1650611100000|2022-04-22 07:05:00|6465.1|6453.1|6471.6|6459.6|6475.1|6463.1|6464.1|6452.1|22
1650611400000|2022-04-22 07:10:00|6471|6459|6474.5|6462.5|6479.5|6467.5|6470.5|6458.5|47
1650611700000|2022-04-22 07:15:00|6474|6462|6481.5|6469.5|6481.5|6469.5|6471.5|6459.5|16
1650612000000|2022-04-22 07:20:00|6481|6469|6500.9|6488.9|6514|6502|6480|6468|28
1650612300000|2022-04-22 07:25:00|6501.4|6489.4|6506.9|6494.9|6513.9|6501.9|6500.4|6488.4|29
1650612600000|2022-04-22 07:30:00|6505.4|6493.4|6500.9|6488.9|6508.9|6496.9|6498.9|6486.9|18
1650612900000|2022-04-22 07:35:00|6501.4|6489.4|6484.9|6472.9|6501.4|6489.4|6483.9|6471.9|14
1650613200000|2022-04-22 07:40:00|6485.4|6473.4|6491.9|6479.9|6496.9|6484.9|6480.4|6468.4|24
1650613500000|2022-04-22 07:45:00|6492.4|6480.4|6486.3|6474.3|6496.9|6484.9|6481.8|6469.8|9
1650613800000|2022-04-22 07:50:00|6485.8|6473.8|6487.8|6475.8|6488.8|6476.8|6483.3|6471.3|11
1650614100000|2022-04-22 07:55:00|6485.8|6473.8|6485.8|6473.8|6488.8|6476.8|6481.3|6469.3|24
1650614400000|2022-04-22 08:00:00|6486.8|6474.8|6484.8|6472.8|6488.8|6476.8|6483.3|6471.3|13
1650614700000|2022-04-22 08:05:00|6484.3|6472.3|6478.7|6466.7|6484.3|6472.3|6472.7|6460.7|27
1650615000000|2022-04-22 08:10:00|6478.2|6466.2|6486.7|6474.7|6487.2|6475.2|6473.2|6461.2|19
1650615300000|2022-04-22 08:15:00|6486.2|6474.2|6478.7|6466.7|6486.7|6474.7|6477.7|6465.7|17
1650615600000|2022-04-22 08:20:00|6479.2|6467.2|6477.6|6465.6|6482.1|6470.1|6475.6|6463.6|23
1650615900000|2022-04-22 08:25:00|6478.1|6466.1|6481.1|6469.1|6482.1|6470.1|6476.6|6464.6|21
1650616200000|2022-04-22 08:30:00|6480.6|6468.6|6475.1|6463.1|6482.1|6470.1|6474.6|6462.6|45
1650616500000|2022-04-22 08:35:00|6474.6|6462.6|6473.6|6461.6|6477.1|6465.1|6470.6|6458.6|40
1650616800000|2022-04-22 08:40:00|6474|6462|6479|6467|6482.6|6470.6|6472.5|6460.5|24
1650617100000|2022-04-22 08:45:00|6479.5|6467.5|6476|6464|6482.5|6470.5|6472.5|6460.5|19
1650617400000|2022-04-22 08:50:00|6475.5|6463.5|6481|6469|6482.5|6470.5|6475.5|6463.5|23
1650617700000|2022-04-22 08:55:00|6482|6470|6475.5|6463.5|6482.5|6470.5|6473.5|6461.5|13
1650618000000|2022-04-22 09:00:00|6475.4|6463.4|6475.4|6463.4|6476|6464|6472.4|6460.4|18
1650618300000|2022-04-22 09:05:00|6474.9|6462.9|6479.4|6467.4|6481.4|6469.4|6472.4|6460.4|83
1650618600000|2022-04-22 09:10:00|6478.9|6466.9|6483.4|6471.4|6483.4|6471.4|6478.4|6466.4|28
1650618900000|2022-04-22 09:15:00|6482.9|6470.9|6487.9|6475.9|6488.9|6476.9|6475.4|6463.4|40
1650619200000|2022-04-22 09:20:00|6488.4|6476.4|6590.7|6578.7|6590.7|6578.7|6487.9|6475.9|331
1650619500000|2022-04-22 09:25:00|6591.2|6579.2|6655.6|6643.6|6657.1|6645.1|6586.7|6574.7|473
1650619800000|2022-04-22 09:30:00|6655.1|6643.1|6667.4|6655.4|6668.9|6656.9|6653|6641|440
1650620100000|2022-04-22 09:35:00|6667.9|6655.9|6658.8|6646.8|6667.9|6655.9|6650.8|6638.8|348
1650620400000|2022-04-22 09:40:00|6659.3|6647.3|6664.8|6652.8|6667.3|6655.3|6648.8|6636.3|138
1650620700000|2022-04-22 09:45:00|6664.3|6652.3|6647.8|6635.8|6664.8|6652.8|6646.8|6634.8|51
1650621000000|2022-04-22 09:50:00|6646.8|6634.8|6643.3|6631.3|6648.3|6636.3|6635.8|6623.8|115
1650621300000|2022-04-22 09:55:00|6643.8|6631.8|6615.4|6599.4|6643.8|6631.8|6611.9|6598.9|195
1650853800000|2022-04-25 02:30:00|6866.6|6846.6|6898.9|6886.9|6900.8|6888.7|6834|6814|241
1650854100000|2022-04-25 02:35:00|6899|6887|6970.8|6958.8|6983.9|6971.9|6894.1|6882.1|218
1650854400000|2022-04-25 02:40:00|6970.4|6958.4|7020.6|7008.6|7038.8|7026.4|6957.1|6943.6|151
1650854700000|2022-04-25 02:45:00|7020.2|7008.2|7031.5|7015.5|7045.3|7033.3|6999.6|6987.6|181
1650855000000|2022-04-25 02:50:00|7031|7015|7023.6|7011.6|7031|7015|7014.9|7002.9|52
1650855300000|2022-04-25 02:55:00|7023.1|7011.1|7096.6|7084.6|7099.6|7087.6|7023.1|7011.1|56
1650855600000|2022-04-25 03:00:00|7097.1|7085.1|7113.1|7101.1|7119.9|7107.1|7083.9|7071.9|111
1650855900000|2022-04-25 03:05:00|7114.6|7098.6|7123.5|7111.5|7128|7116|7110.5|7098.5|173
1650856200000|2022-04-25 03:10:00|7123.1|7111.1|7124.5|7112.5|7129.5|7117.5|7120.7|7108.7|188
1650856500000|2022-04-25 03:15:00|7125|7113|7118.1|7106.1|7130|7118|7106.9|7094.9|169
1650856800000|2022-04-25 03:20:00|7118.6|7106.6|7091.4|7079.4|7121.1|7109.1|7090.3|7078.3|169
1650857100000|2022-04-25 03:25:00|7091.2|7079.2|7099.6|7087.6|7106.9|7094.9|7088.9|7076.9|49
1650857400000|2022-04-25 03:30:00|7101.1|7089.1|7087.7|7075.7|7108.8|7096.8|7080.7|7068.7|45
1650857700000|2022-04-25 03:35:00|7087.8|7075.8|7089.7|7077.7|7097.4|7085.4|7079.9|7067.9|37
1650858000000|2022-04-25 03:40:00|7090.1|7078.1|7102.6|7090.6|7116.6|7104.6|7087.7|7075.7|66
1650858300000|2022-04-25 03:45:00|7103.2|7091.2|7115.3|7103.3|7126.3|7114.3|7097.8|7085.8|99
1650858600000|2022-04-25 03:50:00|7115.5|7103.5|7108.3|7096.3|7127.7|7115.7|7102.8|7090.8|47
1650858900000|2022-04-25 03:55:00|7108.2|7096.2|7090.4|7078.4|7108.2|7096.2|7082.4|7070.4|52
1650859200000|2022-04-25 04:00:00|7089.5|7077.5|7123|7111|7127.2|7115.2|7088.9|7076.9|56
1650859500000|2022-04-25 04:05:00|7123.6|7111.6|7119.3|7107.3|7127.5|7115.5|7112.8|7100.8|23
1650859800000|2022-04-25 04:10:00|7119.2|7107.2|7130.1|7118.1|7131|7119|7117.2|7105.2|53
1650860100000|2022-04-25 04:15:00|7131|7119|7124.4|7112.4|7131|7119|7115.3|7103.3|66
1650860400000|2022-04-25 04:20:00|7124.8|7112.8|7123.2|7111.2|7124.8|7112.8|7113.3|7101.3|49
1650860700000|2022-04-25 04:25:00|7120.7|7108.7|7112.4|7100.4|7122.6|7110.6|7106|7094|63
1650868200000|2022-04-25 06:30:00|7082.5|7062.5|7021.9|7009.9|7082.5|7064.1|7017.7|7005.7|104
1650868500000|2022-04-25 06:35:00|7022.4|7010.4|6912.1|6900.1|7022.4|7010.4|6896.1|6884.1|143
1650868800000|2022-04-25 06:40:00|6912|6900|6809|6797|6912|6900|6794.5|6782|177
1650869100000|2022-04-25 06:45:00|6809.4|6797.4|6847.3|6835.3|6870.6|6858.6|6803.6|6791.6|107
1650869400000|2022-04-25 06:50:00|6846.9|6834.9|6848.5|6836.5|6862.7|6850.7|6829.9|6817.9|122
1650869700000|2022-04-25 06:55:00|6849|6837|6781.6|6769.6|6851.5|6839.5|6765.7|6752.3|95
1650870000000|2022-04-25 07:00:00|6781.5|6769.5|6800.1|6788.1|6818.3|6803.4|6781.5|6768.9|61
1650870300000|2022-04-25 07:05:00|6800.2|6788.2|6769.3|6757.3|6800.2|6788.2|6768.4|6756.4|88
1650870600000|2022-04-25 07:10:00|6768.8|6756.8|6664.4|6652.4|6776|6764|6646.7|6634.6|385
1650870900000|2022-04-25 07:15:00|6664.6|6652.6|6689.4|6677.4|6727.5|6715.5|6612.7|6600.7|148
1650871200000|2022-04-25 07:20:00|6689.9|6677.9|6685|6673|6691.2|6679.2|6641.9|6629.9|81
1650871500000|2022-04-25 07:25:00|6684.9|6672.9|6696.7|6684.7|6723.9|6711.9|6670|6654|200
1650871800000|2022-04-25 07:30:00|6697.6|6685.6|6700.6|6688.6|6708.6|6696.6|6686.3|6674.3|188
1650872100000|2022-04-25 07:35:00|6700|6688|6663.5|6651.5|6704.6|6692.6|6652.3|6640.3|102
1650872400000|2022-04-25 07:40:00|6664.5|6652.5|6568.8|6548.8|6695.6|6683.6|6550.3|6536.8|125
1650872700000|2022-04-25 07:45:00|6568.9|6548.9|6519.5|6499.5|6587.1|6573.5|6432.2|6420.2|92
1650873000000|2022-04-25 07:50:00|6519.4|6499.4|6533.6|6517.6|6604.5|6592.5|6509.4|6494.7|47
1650873300000|2022-04-25 07:55:00|6533.5|6517.5|6511.2|6491.2|6534.2|6517.5|6474.1|6454.1|28
1650873600000|2022-04-25 08:00:00|6511.1|6491.1|6520.4|6504.4|6547.7|6531.7|6492.3|6480.3|22
1650873900000|2022-04-25 08:05:00|6519.3|6507.3|6537.4|6525.4|6542.4|6530.4|6518.9|6506.7|10
1650874200000|2022-04-25 08:10:00|6536.6|6524.6|6551.6|6539.6|6570.1|6558.1|6531.4|6517.6|24
1650874500000|2022-04-25 08:15:00|6551.7|6539.7|6566.5|6550.5|6567.6|6555|6551.7|6538.7|2
1650874800000|2022-04-25 08:20:00|6564.3|6548.3|6561|6549|6576.2|6563.2|6559.3|6543.3|39
1650875100000|2022-04-25 08:25:00|6559|6547|6516.6|6504.6|6559|6547|6512.6|6500.6|39
1650875400000|2022-04-25 08:30:00|6516.1|6504.1|6544.4|6532.4|6549.4|6537.4|6512.5|6500.5|36
1650875700000|2022-04-25 08:35:00|6544|6532|6554.5|6542.5|6574.4|6562.4|6538.9|6526.9|10
1650876000000|2022-04-25 08:40:00|6554|6542|6565.8|6553.8|6570.8|6556.3|6552|6540|24
1650876300000|2022-04-25 08:45:00|6562.2|6550.2|6555.9|6543.9|6595.2|6583.2|6554.6|6542.6|51
1650876600000|2022-04-25 08:50:00|6555.8|6543.8|6558.6|6546.6|6562.2|6550.2|6553.2|6541.2|17
1650876900000|2022-04-25 08:55:00|6558.1|6546.1|6550.3|6538.3|6558.7|6546.2|6543.2|6531.2|49
1650877200000|2022-04-25 09:00:00|6549.8|6537.8|6548.3|6536.3|6554.7|6542.3|6543.3|6531.3|7
1650877500000|2022-04-25 09:05:00|6548.2|6536.2|6553.1|6541.1|6559.8|6547.4|6547.3|6535.3|20
1650877800000|2022-04-25 09:10:00|6553.2|6541.2|6528.1|6516.1|6553.6|6541.6|6520|6508|91
1650878100000|2022-04-25 09:15:00|6527.6|6515.6|6549.5|6533.5|6551.5|6539.5|6523.6|6510.6|40
1650878400000|2022-04-25 09:20:00|6549.9|6533.9|6550.7|6538.7|6554.2|6542.2|6536.5|6521.5|9
1650878700000|2022-04-25 09:25:00|6550.3|6538.3|6553.2|6541.2|6558.6|6546.6|6543.4|6531.4|36
1650879000000|2022-04-25 09:30:00|6552.4|6540.4|6556.2|6544.2|6561.3|6549.3|6549.8|6537.8|33
1650879300000|2022-04-25 09:35:00|6556.7|6544.7|6576.2|6564.2|6585.8|6571.4|6555.3|6543.3|32
1650879600000|2022-04-25 09:40:00|6579.3|6567.3|6595.6|6583.6|6603.9|6586.8|6574.5|6562.5|54
1650879900000|2022-04-25 09:45:00|6596.2|6584.2|6609.1|6597.1|6612.4|6600.4|6590.8|6578.8|85
1650880200000|2022-04-25 09:50:00|6608.9|6596.9|6601.3|6589.3|6612.9|6600.9|6594.6|6582.4|84
1650880500000|2022-04-25 09:55:00|6599.7|6587.7|6566.8|6554.8|6607|6595|6562.1|6550.1|124
1650940200000|2022-04-26 02:30:00|6673.1|6661.1|6714.8|6702.8|6781.8|6764.3|6672.5|6656.5|107
1650940500000|2022-04-26 02:35:00|6712.4|6700.4|6676.3|6656.3|6718.8|6706.3|6620.7|6608.7|110
1650940800000|2022-04-26 02:40:00|6676|6656|6693.7|6677.7|6711.3|6695.4|6674.3|6654.3|19
1650941100000|2022-04-26 02:45:00|6693.6|6677.6|6690.5|6674.5|6696.3|6684.3|6678.5|6666|4
1650941400000|2022-04-26 02:50:00|6690.4|6674.4|6693|6681|6699.4|6685|6683.1|6671.1|26
1650941700000|2022-04-26 02:55:00|6693.5|6681.5|6649.2|6637.2|6693.5|6681.5|6642.7|6628|85
1650942000000|2022-04-26 03:00:00|6648.8|6636.8|6668.1|6656.1|6669.1|6656.1|6644.7|6632.7|41
1650942300000|2022-04-26 03:05:00|6668.6|6656.6|6714.3|6702.3|6714.9|6702.9|6668.6|6656.6|14
1650942600000|2022-04-26 03:10:00|6714.8|6702.8|6730.6|6718.6|6735.1|6723.1|6706.3|6693.7|6
1650942900000|2022-04-26 03:15:00|6731|6719|6725.4|6713.4|6741.9|6727.9|6724|6712|4
1650943200000|2022-04-26 03:20:00|6725.5|6713.5|6708.7|6696.7|6734.5|6722.5|6694.4|6682.3|29
1650943500000|2022-04-26 03:25:00|6711.9|6699.9|6721.1|6705.1|6722.4|6710.4|6707.6|6691.6|9
1650943800000|2022-04-26 03:30:00|6721|6705|6716.7|6700.7|6721.1|6705.1|6709.4|6696.1|2
1650944100000|2022-04-26 03:35:00|6714.2|6702.2|6717.1|6705.1|6721|6709|6712.5|6700.5|11
1650944400000|2022-04-26 03:40:00|6716.6|6704.6|6722.4|6710.4|6728.8|6715.5|6710.5|6698.5|27
1650944700000|2022-04-26 03:45:00|6721.9|6709.9|6721.7|6709.7|6724|6710.9|6712.2|6700.2|5
1650945000000|2022-04-26 03:50:00|6721.3|6709.3|6737.8|6725.8|6740.7|6728.7|6719.3|6707.3|12
1650945300000|2022-04-26 03:55:00|6737.9|6725.9|6735|6719|6738.3|6726.3|6722.9|6710.9|3
1650945600000|2022-04-26 04:00:00|6732.6|6720.6|6728.6|6716.6|6738|6725.4|6727.8|6715|3
1650945900000|2022-04-26 04:05:00|6728.4|6716.4|6723.7|6711.7|6729.3|6717.3|6722.2|6710.2|19
1650946200000|2022-04-26 04:10:00|6724.2|6712.2|6718.2|6706.2|6726.2|6714.2|6716.6|6704.6|58
1650946500000|2022-04-26 04:15:00|6717.7|6705.7|6722.4|6706.4|6724.3|6712.3|6715.1|6703.1|13
1650946800000|2022-04-26 04:20:00|6718.7|6706.7|6735.8|6723.8|6736.2|6724.2|6718.7|6705.3|13
1650947100000|2022-04-26 04:25:00|6735.7|6723.7|6730.8|6714.8|6738.3|6726.3|6722.8|6705.5|31
1650954600000|2022-04-26 06:30:00|6740.1|6720.1|6750.1|6738.1|6754.8|6742.8|6737.4|6717.6|15
1650954900000|2022-04-26 06:35:00|6752.7|6740.7|6751.1|6739.1|6754.2|6742.2|6747.4|6735.4|12
1650955200000|2022-04-26 06:40:00|6753.5|6737.5|6737.8|6725.8|6754.3|6742.3|6734.5|6721.9|22
1650955500000|2022-04-26 06:45:00|6740.4|6724.4|6742|6730|6743.8|6731.8|6732.8|6720.4|3
1650955800000|2022-04-26 06:50:00|6742.9|6730.9|6744.9|6732.9|6747.4|6734.9|6733.3|6721.3|4
1650956100000|2022-04-26 06:55:00|6745.3|6733.3|6737.1|6721.1|6747.3|6735.3|6735|6721|8
1650956400000|2022-04-26 07:00:00|6737|6721|6724.5|6712.5|6738.5|6726.5|6720.1|6708.1|10
1650956700000|2022-04-26 07:05:00|6724|6712|6720.7|6708.7|6725.8|6713.8|6715.7|6703.7|50
1650957000000|2022-04-26 07:10:00|6721.2|6709.2|6734.1|6722.1|6743.2|6731.2|6720.7|6708.7|20
1650957300000|2022-04-26 07:15:00|6733.7|6721.7|6732.7|6720.7|6737.6|6725.6|6729.6|6717.6|4
1650957600000|2022-04-26 07:20:00|6733.1|6721.1|6712.3|6700.3|6735.1|6723.1|6707.5|6695.5|73
1650957900000|2022-04-26 07:25:00|6711.9|6699.9|6693.8|6677.8|6713.4|6701.4|6689|6675|139
1650958200000|2022-04-26 07:30:00|6693.9|6677.9|6710.5|6698.5|6711.5|6699.5|6689.5|6677.3|92
1650958500000|2022-04-26 07:35:00|6710|6698|6700.3|6688.3|6710.5|6698.5|6698.3|6686.3|11
1650958800000|2022-04-26 07:40:00|6699.8|6687.8|6678.4|6666.4|6704.3|6692.3|6676.6|6664.6|10
1650959100000|2022-04-26 07:45:00|6678.5|6666.5|6690|6678|6698.5|6686.5|6678.1|6666.1|19
1650959400000|2022-04-26 07:50:00|6690.5|6678.5|6677.9|6665.9|6690.5|6678.5|6671.5|6659.5|43
1650959700000|2022-04-26 07:55:00|6677.3|6665.3|6651.3|6639.3|6677.3|6665.3|6648.9|6636.9|12
1650960000000|2022-04-26 08:00:00|6651.8|6639.8|6655.8|6643.8|6661.2|6649.2|6648.8|6636.8|64
1650960300000|2022-04-26 08:05:00|6656.8|6644.8|6658.1|6646.1|6667.9|6655.9|6650.8|6638.8|131
1650960600000|2022-04-26 08:10:00|6659.1|6647.1|6669.5|6657.5|6684.5|6672.5|6656.6|6644.6|117
1650960900000|2022-04-26 08:15:00|6669.4|6657.4|6657.6|6645.6|6674.9|6662.9|6656.4|6644.4|10
1650961200000|2022-04-26 08:20:00|6657.5|6645.5|6657.8|6645.8|6663.2|6651.2|6656|6644|7
1650961500000|2022-04-26 08:25:00|6654.8|6642.8|6622|6610|6654.8|6642.8|6599.8|6587.8|31
1650961800000|2022-04-26 08:30:00|6621.1|6609.1|6632.7|6620.7|6640|6628|6619.8|6607.8|62
1650962100000|2022-04-26 08:35:00|6633.2|6621.2|6622.8|6610.8|6650.7|6638.7|6620.3|6608.3|126
1650962400000|2022-04-26 08:40:00|6623.2|6611.2|6638.1|6626.1|6658.7|6646.7|6623.2|6611.2|61
1650962700000|2022-04-26 08:45:00|6639|6627|6661.1|6649.1|6669.6|6656.6|6639|6627|5
1650963000000|2022-04-26 08:50:00|6660.6|6648.6|6670.2|6658.2|6686.2|6674.2|6659.6|6647.6|21
1650963300000|2022-04-26 08:55:00|6670|6658|6659.8|6647.8|6671|6659|6656|6644|10
1650963600000|2022-04-26 09:00:00|6659.3|6647.3|6677.2|6665.2|6687.7|6675.7|6658.7|6646.7|31
1650963900000|2022-04-26 09:05:00|6676.7|6664.7|6677.9|6665.9|6679.7|6667.7|6664.2|6652.2|17
1650964200000|2022-04-26 09:10:00|6677.5|6665.5|6676.5|6664.5|6690.9|6678.9|6670.9|6658.9|46
1650964500000|2022-04-26 09:15:00|6676|6664|6703.3|6691.3|6712.3|6700.3|6675.5|6663.5|151
1650964800000|2022-04-26 09:20:00|6702.3|6690.3|6688.2|6676.2|6704.3|6692.3|6685.3|6673.3|20
1650965100000|2022-04-26 09:25:00|6688.7|6676.7|6711.6|6699.6|6711.6|6699.6|6688.7|6676.6|32
1650965400000|2022-04-26 09:30:00|6712|6700|6719|6707|6720.9|6708.9|6705.5|6693.5|68
1650965700000|2022-04-26 09:35:00|6720.3|6708.3|6726.4|6714.4|6729.9|6717.9|6710.4|6698.4|60
1650966000000|2022-04-26 09:40:00|6725.4|6713.4|6735.3|6723.3|6739.4|6727.4|6724.5|6712.5|152
1650966300000|2022-04-26 09:45:00|6734.9|6722.9|6729.3|6717.3|6737.8|6725.8|6726.3|6714.3|14
1650966600000|2022-04-26 09:50:00|6728.8|6716.8|6726.7|6714.7|6730.3|6718.3|6725.2|6713.2|22
1650966900000|2022-04-26 09:55:00|6727.2|6715.2|6750.4|6734.4|6752.1|6738.9|6726.2|6714.2|117
1651026600000|2022-04-27 02:30:00|6879.1|6863.1|6854.2|6842.2|6895.5|6880.4|6830.2|6816.7|94
1651026900000|2022-04-27 02:35:00|6853.8|6841.8|6874.7|6862.7|6882.7|6870.7|6846.8|6831.9|92
1651027200000|2022-04-27 02:40:00|6874.6|6862.6|6863.6|6851.6|6877.3|6865.3|6853.1|6841.1|41
1651027500000|2022-04-27 02:45:00|6864|6852|6847.3|6835.3|6873.5|6861.5|6836.3|6822.9|29
1651027800000|2022-04-27 02:50:00|6848.9|6832.9|6861.7|6849.7|6861.9|6849.9|6836.8|6824.8|13
1651028100000|2022-04-27 02:55:00|6861.9|6849.9|6865.5|6853.5|6877.1|6865.1|6860.8|6848.8|75
1651028400000|2022-04-27 03:00:00|6865.9|6853.9|6857.8|6845.8|6867|6855|6845|6825|67
1651028700000|2022-04-27 03:05:00|6858.3|6846.3|6834.3|6822.3|6858.7|6846.7|6826.6|6814.6|84
1651029000000|2022-04-27 03:10:00|6833.8|6821.8|6828.3|6816.3|6854.4|6842.4|6823.3|6811.3|55
1651029300000|2022-04-27 03:15:00|6828|6816|6855.9|6843.9|6861.6|6848.9|6826.4|6814.4|14
1651029600000|2022-04-27 03:20:00|6855.5|6843.5|6850.6|6838.6|6870.1|6858.1|6847.4|6835.4|18
1651029900000|2022-04-27 03:25:00|6851|6839|6846.1|6834.1|6854.7|6842.7|6844.8|6832.8|6
1651030200000|2022-04-27 03:30:00|6845.7|6833.7|6842.1|6830.1|6848.6|6836.6|6829.7|6817.7|4
1651030500000|2022-04-27 03:35:00|6841.6|6829.6|6848|6836|6854.7|6842.7|6840.1|6828.1|0
1651030800000|2022-04-27 03:40:00|6847.9|6835.9|6844.6|6832.6|6847.9|6835.9|6838.1|6826.1|2
1651031100000|2022-04-27 03:45:00|6843.6|6831.6|6824.2|6812.2|6844.6|6832.6|6822.6|6810.6|7
1651031400000|2022-04-27 03:50:00|6823.1|6811.1|6819.8|6807.8|6824.3|6812.3|6796.2|6784.2|11
1651031700000|2022-04-27 03:55:00|6819.9|6807.9|6830.2|6818.2|6834.9|6818.9|6810.6|6798.6|3
1651032000000|2022-04-27 04:00:00|6829.1|6817.1|6810.5|6798.5|6836.7|6824.7|6808.7|6796.7|6
1651032300000|2022-04-27 04:05:00|6811.3|6799.3|6811.2|6799.2|6816.2|6804.2|6803.1|6791.1|16
1651032600000|2022-04-27 04:10:00|6811.6|6799.6|6797.3|6785.3|6815.7|6802.6|6780.8|6768.8|8
1651032900000|2022-04-27 04:15:00|6797.4|6785.4|6798.6|6786.6|6809.8|6797.8|6780.6|6768.6|64
1651033200000|2022-04-27 04:20:00|6798.1|6786.1|6822.2|6810.2|6829.8|6817.8|6787.3|6775.3|19
1651033500000|2022-04-27 04:25:00|6821.7|6809.7|6831.4|6819.4|6832.5|6820.5|6816.7|6802.9|9
1651041000000|2022-04-27 06:30:00|6911.5|6899.5|6893.1|6881.1|6912.3|6900.3|6870.6|6858.6|151
1651041300000|2022-04-27 06:35:00|6891.9|6879.9|6886.8|6870.8|6903.9|6889.5|6886.8|6870.8|32
1651041600000|2022-04-27 06:40:00|6883.8|6871.8|6879.7|6863.7|6887.8|6875.8|6855.6|6843.6|61
1651041900000|2022-04-27 06:45:00|6878.1|6866.1|6891|6879|6892|6880|6873.1|6861.1|7
1651042200000|2022-04-27 06:50:00|6891.1|6879.1|6894.4|6882.4|6900.8|6888.8|6890.2|6878.2|109
1651042500000|2022-04-27 06:55:00|6893.3|6881.3|6892.3|6880.3|6897.8|6884.3|6890.7|6878.7|0
1651042800000|2022-04-27 07:00:00|6891|6879|6891.1|6879.1|6896.8|6884.7|6888.9|6876.9|14
1651043100000|2022-04-27 07:05:00|6891|6879|6879.4|6867.4|6891|6879|6878.7|6866.7|36
1651043400000|2022-04-27 07:10:00|6879.3|6867.3|6874.6|6862.6|6880.6|6868.6|6873.6|6861.6|51
1651043700000|2022-04-27 07:15:00|6875.1|6863.1|6874.6|6862.6|6875.1|6863.1|6872.8|6860.8|3
1651044000000|2022-04-27 07:20:00|6875.1|6863.1|6872.1|6860.1|6875.1|6863.1|6872.1|6860.1|1
1651044300000|2022-04-27 07:25:00|6872|6860|6871.9|6859.9|6872.4|6860.4|6870.9|6858.9|38
1651044600000|2022-04-27 07:30:00|6872.4|6860.4|6886|6874|6888|6876|6870.9|6858.9|22
1651044900000|2022-04-27 07:35:00|6886.5|6874.5|6884.4|6872.4|6892|6880|6879.9|6867.9|7
1651045200000|2022-04-27 07:40:00|6883.9|6871.9|6886.5|6874.5|6891.5|6879.5|6883.4|6871.4|1
1651045500000|2022-04-27 07:45:00|6886|6874|6893.5|6881.5|6896.2|6884.2|6881.6|6869.6|19
1651045800000|2022-04-27 07:50:00|6893.3|6881.3|6892.2|6880.2|6896.2|6884.2|6886.8|6874.8|11
1651046100000|2022-04-27 07:55:00|6891.7|6879.7|6900.7|6888.7|6910.4|6898.4|6890.7|6878.7|49
1651046400000|2022-04-27 08:00:00|6900.8|6888.8|6904.3|6892.3|6904.8|6892.8|6891.3|6879.3|33
1651046700000|2022-04-27 08:05:00|6905.3|6893.3|6907.1|6895.1|6911.9|6899.9|6903.8|6891.8|34
1651047000000|2022-04-27 08:10:00|6907.6|6895.6|6899.1|6887.1|6910.2|6898.2|6897.5|6885.5|33
1651047300000|2022-04-27 08:15:00|6898.7|6886.7|6967.9|6955.9|6968.9|6956.9|6898.7|6886.7|230
1651047600000|2022-04-27 08:20:00|6968.4|6956.4|7057.2|7045.2|7058.7|7046.7|6967.4|6955.4|115
1651047900000|2022-04-27 08:25:00|7057.7|7045.7|7045.2|7033.2|7069.4|7057.4|7033.2|7021.2|217
1651048200000|2022-04-27 08:30:00|7044.4|7032.4|7054.9|7042.9|7060|7047.7|7038.6|7026.6|288
1651048500000|2022-04-27 08:35:00|7055.9|7043.9|7059.9|7047.9|7070.8|7058.8|7043.7|7031.7|82
1651048800000|2022-04-27 08:40:00|7059.8|7047.8|7052.5|7040.5|7061.1|7048.4|7049.2|7037.2|249
1651049100000|2022-04-27 08:45:00|7052.4|7040.4|7034|7022|7062.9|7050.9|7015.6|6999|417
1651049400000|2022-04-27 08:50:00|7032.3|7020.3|7061.9|7049.9|7061.9|7049.9|7030.4|7018.4|234
1651049700000|2022-04-27 08:55:00|7062.3|7050.3|7035.4|7023.4|7073.6|7061.6|7035|7022.1|200
1651050000000|2022-04-27 09:00:00|7035.9|7023.9|7058.5|7046.5|7059.6|7046.9|7035.9|7022.3|54
1651050300000|2022-04-27 09:05:00|7058.7|7046.7|7057.4|7045.4|7068.6|7056.6|7055.5|7038|30
1651050600000|2022-04-27 09:10:00|7057.9|7045.9|7057|7045|7062.8|7050.8|7051.4|7037.4|12
1651050900000|2022-04-27 09:15:00|7055.2|7043.2|7048|7036|7055.2|7043.2|7044.6|7032.6|34
1651051200000|2022-04-27 09:20:00|7047.5|7035.5|7048.3|7036.3|7050.3|7038.3|7043.3|7031.3|70
1651051500000|2022-04-27 09:25:00|7048.8|7036.8|7105.5|7093.5|7106.5|7094.5|7048.8|7036.8|320
1651051800000|2022-04-27 09:30:00|7105.9|7093.9|7138|7126|7138.5|7126.5|7105.5|7093.5|348
1651052100000|2022-04-27 09:35:00|7138.5|7126.5|7180|7168|7190.8|7178.7|7131.9|7119.9|220
1651052400000|2022-04-27 09:40:00|7180.1|7168.1|7249.5|7237.5|7258.5|7244.1|7178.2|7164.8|111
1651052700000|2022-04-27 09:45:00|7249.4|7237.4|7334.7|7322.7|7338.3|7326.3|7238.9|7226.9|158
1651053000000|2022-04-27 09:50:00|7335.8|7323.8|7390.5|7378.5|7390.7|7378.7|7335|7323|309
1651053300000|2022-04-27 09:55:00|7320.8|7300.8|7389.9|7377.9|7389.9|7377.9|7320.8|7300.8|138
1651113000000|2022-04-28 02:30:00|7314.8|7302.8|7195.7|7175.7|7316.6|7302.8|7076.8|7064.7|145
1651113300000|2022-04-28 02:35:00|7195.2|7175.2|7231.1|7211.1|7258.6|7238.6|7164.5|7144.6|92
1651113600000|2022-04-28 02:40:00|7230.3|7210.3|7264.3|7244.3|7264.8|7246.8|7209.8|7193.6|18
1651113900000|2022-04-28 02:45:00|7264.2|7244.2|7362.7|7346.7|7421.4|7406.4|7257|7244.2|192
1651114200000|2022-04-28 02:50:00|7362.8|7346.8|7331|7311|7370.5|7353.3|7293.6|7276.4|51
1651114500000|2022-04-28 02:55:00|7324.9|7308.9|7299.8|7287.8|7344.4|7324.4|7292.8|7273.9|11
1651114800000|2022-04-28 03:00:00|7302.2|7286.2|7318|7302|7321|7308.5|7279.3|7267.3|26
1651115100000|2022-04-28 03:05:00|7318.6|7302.6|7315.3|7303.3|7327.5|7311.5|7303.9|7288.5|3
1651115400000|2022-04-28 03:10:00|7316.1|7304.1|7339.3|7319.3|7355.3|7343.3|7314.8|7302.8|21
1651115700000|2022-04-28 03:15:00|7339.5|7327.5|7337.3|7317.3|7358.5|7346.5|7329.9|7316.7|39
1651116000000|2022-04-28 03:20:00|7334.9|7318.9|7298.1|7282.1|7335.8|7319.8|7298.1|7282.1|2
1651116300000|2022-04-28 03:25:00|7295.7|7283.7|7247.2|7227.2|7295.7|7283.7|7228.4|7212.4|41
1651116600000|2022-04-28 03:30:00|7246.8|7226.8|7222.1|7210.1|7247.2|7234.4|7221.3|7209.3|10
1651116900000|2022-04-28 03:35:00|7221.9|7209.9|7254.9|7238.9|7272.7|7259.2|7218.1|7206.1|47
1651117200000|2022-04-28 03:40:00|7255.4|7239.4|7254.3|7242.3|7265.4|7252.8|7250.9|7238.4|0
1651117500000|2022-04-28 03:45:00|7253.3|7241.3|7263|7251|7278.5|7264.5|7253.3|7241.3|20
1651117800000|2022-04-28 03:50:00|7262.9|7246.9|7271.5|7259.5|7273.7|7260.6|7252.3|7240.3|40
1651118100000|2022-04-28 03:55:00|7271.9|7259.9|7262.3|7250.3|7275.1|7263.1|7262.3|7250.3|36
1651118400000|2022-04-28 04:00:00|7263.1|7251.1|7278.4|7262.4|7286.6|7272.8|7256.4|7244.4|54
1651118700000|2022-04-28 04:05:00|7273.3|7257.3|7274.7|7258.7|7286.6|7273.6|7262.3|7244.7|9
1651119000000|2022-04-28 04:10:00|7275.3|7259.3|7270.3|7258.3|7281.8|7265.9|7267.8|7251.6|1
1651119300000|2022-04-28 04:15:00|7270.8|7258.8|7289.1|7273.1|7295.4|7283.4|7270.2|7258.2|7
1651119600000|2022-04-28 04:20:00|7290.9|7278.9|7278.4|7266.4|7300.5|7288.5|7273.5|7260.8|11
1651119900000|2022-04-28 04:25:00|7278|7266|7270.9|7250.9|7285.9|7273.9|7265|7249|6
1651127400000|2022-04-28 06:30:00|7277.9|7265.9|7265.2|7249.2|7286.6|7271.8|7257.4|7241.3|9
1651127700000|2022-04-28 06:35:00|7265.6|7249.6|7260.5|7248.5|7272.4|7257.1|7241.7|7224|2
1651128000000|2022-04-28 06:40:00|7260.7|7248.7|7260.8|7248.8|7262.6|7250.6|7251|7238.9|63
1651128300000|2022-04-28 06:45:00|7260.7|7248.7|7261.5|7249.5|7268|7256|7259.8|7247.8|56
1651128600000|2022-04-28 06:50:00|7261|7249|7279.3|7263.3|7279.4|7265.9|7259.2|7247.2|35
1651128900000|2022-04-28 06:55:00|7277.7|7265.7|7292.6|7280.6|7314.3|7298.7|7277.7|7263.3|9
1651129200000|2022-04-28 07:00:00|7292.7|7280.7|7318.9|7306.9|7332.1|7320.1|7292.7|7280.7|52
1651129500000|2022-04-28 07:05:00|7319.4|7307.4|7327|7311|7344.9|7330.2|7316.9|7304.9|20
1651129800000|2022-04-28 07:10:00|7326.9|7310.9|7289.1|7277.1|7329.8|7315.3|7287.1|7275.1|85
1651130100000|2022-04-28 07:15:00|7288.2|7276.2|7282.5|7266.5|7292.2|7280.2|7269.7|7257.7|30
1651130400000|2022-04-28 07:20:00|7278.8|7266.8|7270.7|7258.7|7278.8|7266.8|7270.1|7258.1|33
1651130700000|2022-04-28 07:25:00|7270.3|7258.3|7280.5|7268.5|7281.9|7269.9|7268.3|7256.3|48
1651131000000|2022-04-28 07:30:00|7280.4|7268.4|7290.4|7278.4|7304.2|7292.2|7275.4|7263.4|6
1651131300000|2022-04-28 07:35:00|7290.3|7278.3|7287|7275|7300|7288|7279.4|7267.4|11
1651131600000|2022-04-28 07:40:00|7287.4|7275.4|7285|7273|7293.4|7281.4|7279.5|7267.5|15
1651131900000|2022-04-28 07:45:00|7284.6|7272.6|7285.4|7273.4|7317.4|7305.4|7283.5|7271.5|24
1651132200000|2022-04-28 07:50:00|7273.4|7261.4|7276.2|7264.2|7298.7|7283.3|7268.4|7256.4|81
1651132500000|2022-04-28 07:55:00|7275.4|7263.4|7273.7|7261.7|7276.1|7264.1|7272.9|7260.9|34
1651132800000|2022-04-28 08:00:00|7273.8|7261.8|7278.1|7266.1|7279|7266.3|7267.5|7255.5|11
1651133100000|2022-04-28 08:05:00|7278|7266|7282.4|7270.4|7286|7274|7273.6|7261.6|6
1651133400000|2022-04-28 08:10:00|7282.3|7270.3|7267.2|7255.2|7282.7|7270.7|7267.2|7255.2|59
1651133700000|2022-04-28 08:15:00|7266.7|7254.7|7263.8|7251.8|7275|7261.1|7252.5|7240.5|40
1651134000000|2022-04-28 08:20:00|7263.9|7251.9|7259.7|7247.7|7265.5|7253.5|7257.5|7245.5|9
1651134300000|2022-04-28 08:25:00|7260.1|7248.1|7258.1|7246.1|7265.6|7253.1|7257|7245|31
1651134600000|2022-04-28 08:30:00|7258.5|7246.5|7264.8|7252.8|7265.3|7253.3|7258.5|7246.5|2
1651134900000|2022-04-28 08:35:00|7265.6|7253.6|7266.2|7254.2|7267.2|7255.2|7260.8|7248.8|8
1651135200000|2022-04-28 08:40:00|7266.1|7254.1|7283.4|7271.4|7283.4|7271.4|7265.5|7253.5|16
1651135500000|2022-04-28 08:45:00|7283.9|7271.9|7284.4|7272.4|7285.7|7273.7|7282.1|7270.1|31
1651135800000|2022-04-28 08:50:00|7284.5|7272.5|7283.6|7271.6|7292.9|7280.9|7281.4|7269.4|27
1651136100000|2022-04-28 08:55:00|7283.5|7271.5|7288.4|7272.4|7295.8|7283.8|7282.2|7270.2|6
1651136400000|2022-04-28 09:00:00|7286.8|7274.8|7283.2|7271.2|7288.6|7275.4|7281.9|7269.9|13
1651136700000|2022-04-28 09:05:00|7282.7|7270.7|7296.2|7284.2|7296.7|7284.7|7281.5|7269.5|15
1651137000000|2022-04-28 09:10:00|7296.7|7284.7|7280.4|7268.4|7296.7|7284.7|7280.2|7268.2|65
1651137300000|2022-04-28 09:15:00|7280.3|7268.3|7294.6|7282.6|7294.6|7282.6|7272.9|7260.9|45
1651137600000|2022-04-28 09:20:00|7294.7|7282.7|7305.3|7293.3|7309.5|7297.5|7294.7|7282.7|125
1651137900000|2022-04-28 09:25:00|7301.3|7285.3|7286.9|7274.9|7301.3|7285.5|7280.6|7265.6|38
1651138200000|2022-04-28 09:30:00|7286.5|7274.5|7276.1|7264.1|7287.7|7275.7|7271.9|7259.9|96
1651138500000|2022-04-28 09:35:00|7276.6|7264.6|7285|7273|7286.9|7274.9|7274.8|7262.8|14
1651138800000|2022-04-28 09:40:00|7284.6|7272.6|7285.6|7273.6|7286.8|7274.8|7284.5|7272.5|8
1651139100000|2022-04-28 09:45:00|7285.5|7273.5|7294.2|7282.2|7296|7284|7284.4|7272.4|25
1651139400000|2022-04-28 09:50:00|7294.6|7282.6|7305.5|7293.5|7312.3|7300.3|7292.4|7277.9|57
1651139700000|2022-04-28 09:55:00|7305.6|7293.6|7288|7268|7319.7|7307.7|7277.9|7265.9|50
1651199400000|2022-04-29 02:30:00|7391.8|7379.8|7373.3|7361.3|7409.1|7395.1|7366.9|7353.3|38
1651199700000|2022-04-29 02:35:00|7373|7361|7375.8|7363.8|7391.5|7375.5|7347.1|7335.1|15
1651200000000|2022-04-29 02:40:00|7375|7363|7343.7|7331.7|7401.7|7389.7|7335.3|7323.3|56
1651200300000|2022-04-29 02:45:00|7343.6|7331.6|7335.4|7323.4|7349.3|7337.3|7322.2|7310.2|10
1651200600000|2022-04-29 02:50:00|7336.6|7324.6|7350.6|7338.6|7357.3|7345.2|7331.3|7319.3|22
1651200900000|2022-04-29 02:55:00|7350.1|7338.1|7382.2|7370.2|7382.2|7370.2|7350.1|7338.1|3
1651201200000|2022-04-29 03:00:00|7383.4|7371.4|7391|7379|7392.2|7380.2|7368.6|7352.8|81
1651201500000|2022-04-29 03:05:00|7391.8|7379.8|7389.8|7373.8|7395.4|7381.6|7375.8|7363.8|39
1651201800000|2022-04-29 03:10:00|7389.1|7373.1|7379.7|7367.7|7390.9|7377.2|7376.5|7363.7|63
1651202100000|2022-04-29 03:15:00|7379.9|7367.9|7383.5|7371.5|7384.7|7372.7|7375.9|7363.9|24
1651202400000|2022-04-29 03:20:00|7383.2|7371.2|7379.8|7367.8|7394.6|7381.2|7376.7|7364.7|5
1651202700000|2022-04-29 03:25:00|7380.3|7368.3|7406.1|7394.1|7410|7396.6|7376.5|7364.5|6
1651203000000|2022-04-29 03:30:00|7406.2|7394.2|7410.5|7398.5|7414.2|7402.2|7394.2|7382.2|3
1651203300000|2022-04-29 03:35:00|7410.4|7398.4|7400.3|7388.3|7412.8|7400.8|7397.9|7384.4|10
1651203600000|2022-04-29 03:40:00|7400.7|7388.7|7401.6|7389.6|7405|7393|7398.7|7386.7|2
1651203900000|2022-04-29 03:45:00|7401.2|7389.2|7402.6|7390.6|7404.2|7391.6|7400|7388|1
1651204200000|2022-04-29 03:50:00|7403.1|7391.1|7400.4|7388.4|7404.3|7391.1|7398.6|7386.6|4
1651204500000|2022-04-29 03:55:00|7400|7388|7397.7|7385.7|7403.1|7390.2|7395.4|7383.4|19
1651204800000|2022-04-29 04:00:00|7398.6|7386.6|7397.9|7385.9|7399.3|7387.3|7395.8|7383.8|2
1651205100000|2022-04-29 04:05:00|7397.8|7385.8|7398.4|7386.4|7400.7|7388.7|7397.2|7385.2|10
1651205400000|2022-04-29 04:10:00|7398.3|7386.3|7396.7|7384.7|7400.6|7388.6|7396.4|7384.4|34
1651205700000|2022-04-29 04:15:00|7396.3|7384.3|7395.4|7383.4|7397.9|7385.9|7393.2|7381.2|17
1651206000000|2022-04-29 04:20:00|7395|7383|7395.3|7383.3|7400.2|7388.2|7395|7383|0
1651206300000|2022-04-29 04:25:00|7397.5|7385.5|7395.9|7383.9|7399.8|7387.8|7395.3|7383.3|1
1651213800000|2022-04-29 06:30:00|7400.7|7384.7|7407.9|7395.9|7409.9|7397.9|7395.2|7383|15
1651214100000|2022-04-29 06:35:00|7406.4|7394.4|7408|7396|7413.3|7401.3|7400.6|7388.6|41
1651214400000|2022-04-29 06:40:00|7407.9|7395.9|7412.5|7400.5|7413.3|7401.3|7407.3|7395.3|54
1651214700000|2022-04-29 06:45:00|7412.4|7400.4|7429.9|7417.9|7433.3|7421.3|7407.5|7395.5|136
1651215000000|2022-04-29 06:50:00|7430.3|7418.3|7448|7436|7448.4|7436.4|7429.3|7417.3|99
1651215300000|2022-04-29 06:55:00|7447.5|7435.5|7458.7|7446.7|7460.6|7446.7|7447.5|7435.5|55
1651215600000|2022-04-29 07:00:00|7460.3|7444.3|7458.2|7446.2|7462.3|7450.3|7454.8|7442.8|7
1651215900000|2022-04-29 07:05:00|7457.8|7445.8|7460.3|7448.3|7461.3|7449.3|7454.5|7442.5|15
1651216200000|2022-04-29 07:10:00|7460.7|7448.7|7458.8|7446.8|7461.4|7449.4|7456.5|7444.5|29
1651216500000|2022-04-29 07:15:00|7458.4|7446.4|7472.5|7460.5|7480.4|7468.2|7457.4|7445.4|107
1651216800000|2022-04-29 07:20:00|7472.4|7460.4|7471.1|7459.1|7475.5|7463.5|7469.2|7457.2|73
1651217100000|2022-04-29 07:25:00|7471.2|7459.2|7469.4|7457.4|7473.1|7461.1|7467.6|7455.6|61
1651217400000|2022-04-29 07:30:00|7469.3|7457.3|7490.9|7478.9|7495|7483|7468.4|7456.4|35
1651217700000|2022-04-29 07:35:00|7490.5|7478.5|7493.1|7481.1|7497.4|7485.4|7489.9|7477.9|45
1651218000000|2022-04-29 07:40:00|7492.6|7480.6|7500.5|7488.5|7504.2|7492.2|7491.9|7479.9|8
1651218300000|2022-04-29 07:45:00|7501|7489|7545.3|7533.3|7549.7|7537.5|7500|7488|68
1651218600000|2022-04-29 07:50:00|7544.3|7532.3|7615.8|7599.8|7620.6|7608.1|7542.2|7530.2|133
1651218900000|2022-04-29 07:55:00|7613.1|7601.1|7597.1|7585.1|7621.2|7608.2|7595|7583|239
1651219200000|2022-04-29 08:00:00|7596.1|7584.1|7556.6|7544.6|7597.1|7585.1|7549.9|7535.9|119
1651219500000|2022-04-29 08:05:00|7555.1|7543.1|7503.1|7491.1|7562.3|7549.7|7499.8|7487.8|52
1651219800000|2022-04-29 08:10:00|7503|7491|7518.7|7506.7|7531.1|7519.1|7497.4|7485.4|48
1651220100000|2022-04-29 08:15:00|7518.3|7506.3|7506.7|7494.7|7521.4|7509.4|7498.3|7486.1|27
1651220400000|2022-04-29 08:20:00|7506.6|7494.6|7513.5|7501.5|7513.5|7501.5|7501.2|7489.2|58
1651220700000|2022-04-29 08:25:00|7515.5|7503.5|7505.1|7493.1|7522.3|7510.3|7503.7|7491.7|70
1651221000000|2022-04-29 08:30:00|7505.8|7493.8|7512.5|7500.5|7524.7|7512.7|7503.2|7491.2|0
1651221300000|2022-04-29 08:35:00|7511.2|7499.2|7511.8|7499.8|7519.5|7507.5|7507.4|7495.4|13
1651221600000|2022-04-29 08:40:00|7510.7|7498.7|7510.2|7498.2|7518.8|7506.8|7510|7496.1|35
1651221900000|2022-04-29 08:45:00|7509.7|7497.7|7508.7|7496.7|7511.1|7499.1|7504.4|7492.4|21
1651222200000|2022-04-29 08:50:00|7509.1|7497.1|7522.7|7510.7|7523.8|7511.8|7509.1|7497.1|15
1651222500000|2022-04-29 08:55:00|7522.2|7510.2|7512.2|7500.2|7523.5|7511.5|7512.2|7500.2|1
1651222800000|2022-04-29 09:00:00|7512.9|7500.9|7530.3|7518.3|7534.6|7520.1|7511.6|7499.6|21
1651223100000|2022-04-29 09:05:00|7530.7|7518.7|7527.8|7515.8|7530.8|7518.8|7513.1|7498.7|3
1651223400000|2022-04-29 09:10:00|7528.4|7516.4|7537.3|7525.3|7545.2|7533.2|7526.5|7514.5|15
1651223700000|2022-04-29 09:15:00|7537.6|7525.6|7559.5|7547.5|7559.8|7547.8|7537.1|7525.1|7
1651224000000|2022-04-29 09:20:00|7559|7547|7542.2|7530.2|7560.2|7548.2|7533.4|7521.4|77
1651224300000|2022-04-29 09:25:00|7541.8|7529.8|7499.8|7487.8|7541.8|7529.8|7498.3|7486.3|61
1651224600000|2022-04-29 09:30:00|7498.2|7486.2|7502.5|7490.5|7507.4|7495.4|7491.9|7479.9|18
1651224900000|2022-04-29 09:35:00|7502.7|7490.7|7498.1|7486.1|7503.8|7491.8|7496.2|7484.2|38
1651225200000|2022-04-29 09:40:00|7499.1|7487.1|7500.5|7488.5|7502|7490|7497.3|7485.3|7
1651225500000|2022-04-29 09:45:00|7501.6|7489.6|7496.4|7484.4|7504.5|7492.5|7495.4|7483.4|44
1651225800000|2022-04-29 09:50:00|7496.6|7484.6|7492.9|7480.9|7498.8|7486.8|7492.7|7480.7|73
1651226100000|2022-04-29 09:55:00|7493.2|7481.2|7492.4|7480.4|7496.8|7483.4|7491.1|7479.1|125
1651717800000|2022-05-05 02:30:00|7161.5|7141.5|7161.4|7149.4|7223|7203.4|7142.3|7126.3|81
1651718100000|2022-05-05 02:35:00|7160.9|7148.9|7112.1|7100.1|7186.4|7166.4|7111.5|7099.5|43
1651718400000|2022-05-05 02:40:00|7111.5|7099.5|7140.6|7124.6|7142.6|7127.6|7111.5|7099.5|22
1651718700000|2022-05-05 02:45:00|7140.4|7124.4|7149|7137|7160.8|7145.9|7133|7117|20
1651719000000|2022-05-05 02:50:00|7149.3|7137.3|7154.6|7138.6|7155.1|7140.8|7114.9|7102.9|12
1651719300000|2022-05-05 02:55:00|7154.9|7138.9|7161|7145|7177.1|7164.6|7143.7|7131.7|4
1651719600000|2022-05-05 03:00:00|7160.1|7144.1|7150.6|7138.6|7160.1|7144.8|7134.9|7117.7|4
1651719900000|2022-05-05 03:05:00|7150.8|7138.8|7173.2|7153.2|7179.6|7163.1|7149|7137|92
1651720200000|2022-05-05 03:10:00|7171.5|7155.5|7173.3|7153.3|7181.7|7164.4|7157.4|7142.7|35
1651720500000|2022-05-05 03:15:00|7173.8|7153.8|7158.4|7146.4|7177.8|7157.8|7157.2|7143.5|25
1651720800000|2022-05-05 03:20:00|7158.8|7146.8|7153.4|7137.4|7165.8|7149|7146.5|7131.6|44
1651721100000|2022-05-05 03:25:00|7153.7|7137.7|7155.1|7139.1|7166.4|7151.7|7148.1|7136|6
1651721400000|2022-05-05 03:30:00|7155.3|7139.3|7148.3|7136.3|7156.2|7140.8|7148|7136|9
1651721700000|2022-05-05 03:35:00|7148.1|7136.1|7152.7|7140.7|7156.1|7141.4|7148.1|7136.1|1
1651722000000|2022-05-05 03:40:00|7152.9|7140.9|7151.3|7139.3|7155.9|7142.9|7148.5|7136.5|10
1651722300000|2022-05-05 03:45:00|7151|7139|7141.3|7129.3|7151|7139|7135.3|7122|8
1651722600000|2022-05-05 03:50:00|7142.6|7126.6|7141.9|7125.9|7145.9|7132.4|7136.4|7124.4|23
1651722900000|2022-05-05 03:55:00|7139.4|7127.4|7127.6|7111.6|7139.4|7127.4|7118|7106|14
1651723200000|2022-05-05 04:00:00|7126.1|7110.1|7107.6|7095.6|7130.6|7115.7|7106.4|7093.9|28
1651723500000|2022-05-05 04:05:00|7107.3|7095.3|7109.7|7097.7|7113.5|7101.5|7106.6|7094.6|1
1651723800000|2022-05-05 04:10:00|7108.7|7096.7|7112.5|7100.5|7119|7107|7108.2|7096.2|7
1651724100000|2022-05-05 04:15:00|7112.7|7100.7|7111.7|7099.7|7113.5|7101.5|7109.7|7097.7|7
1651724400000|2022-05-05 04:20:00|7111.4|7099.4|7104.9|7092.9|7112.2|7100.2|7104.8|7092.8|10
1651724700000|2022-05-05 04:25:00|7105.3|7093.3|7107.9|7095.9|7112.9|7098.9|7103.7|7089.4|6
1651732200000|2022-05-05 06:30:00|7127.9|7111.9|7138.8|7126.8|7141.4|7128.2|7119.6|7103.6|30
1651732500000|2022-05-05 06:35:00|7138.5|7126.5|7138.8|7126.8|7159.5|7147.5|7138.1|7125|19
1651732800000|2022-05-05 06:40:00|7138.7|7126.7|7135.7|7123.7|7140.6|7128.6|7135.3|7123.3|23
1651733100000|2022-05-05 06:45:00|7136.2|7124.2|7132.2|7120.2|7149.5|7137.5|7125.1|7113.1|34
1651733400000|2022-05-05 06:50:00|7135|7119|7139.3|7127.3|7142.1|7130.1|7133.2|7119|0
1651733700000|2022-05-05 06:55:00|7140|7128|7133.9|7121.9|7142.6|7130.6|7132.9|7120.9|5
1651734000000|2022-05-05 07:00:00|7133.3|7121.3|7138|7126|7140|7128|7130.9|7118.9|2
1651734300000|2022-05-05 07:05:00|7137.8|7125.8|7132.8|7120.8|7139|7127|7131.5|7119.5|21
1651734600000|2022-05-05 07:10:00|7132.3|7120.3|7117.2|7105.2|7135|7123|7117|7105|65
1651734900000|2022-05-05 07:15:00|7117.7|7105.7|7113.6|7101.6|7121.5|7109.5|7113.3|7101.3|0
1651735200000|2022-05-05 07:20:00|7113.3|7101.3|7108.2|7096.2|7116.8|7104.8|7106.8|7094.8|24
1651735500000|2022-05-05 07:25:00|7107.7|7095.7|7107.7|7095.7|7129.2|7113.7|7106.9|7094.9|13
1651735800000|2022-05-05 07:30:00|7107.9|7095.9|7108.5|7096.5|7112.3|7100.3|7099.9|7087.9|3
1651736100000|2022-05-05 07:35:00|7109.8|7097.8|7113.5|7101.5|7114.3|7102.3|7099.5|7087.5|36
1651736400000|2022-05-05 07:40:00|7113.8|7101.8|7116.3|7104.3|7120.6|7108.6|7113.5|7101.5|4
1651736700000|2022-05-05 07:45:00|7115.9|7103.9|7113.3|7101.3|7115.9|7103.9|7109.6|7097.6|10
1651737000000|2022-05-05 07:50:00|7113.5|7101.5|7110.7|7098.7|7116.5|7104.5|7110.7|7098.7|0
1651737300000|2022-05-05 07:55:00|7111.2|7099.2|7119.9|7107.9|7124.7|7112.7|7111.2|7099.2|5
1651737600000|2022-05-05 08:00:00|7119.7|7107.7|7119.1|7107.1|7120.1|7108.1|7115.4|7103.2|8
1651737900000|2022-05-05 08:05:00|7118.9|7106.9|7116.7|7104.7|7119.3|7107.3|7116.2|7104.2|25
1651738200000|2022-05-05 08:10:00|7116.2|7104.2|7109.5|7097.5|7118.6|7106.6|7109|7097|48
1651738500000|2022-05-05 08:15:00|7109|7097|7107.5|7095.5|7110.3|7098.3|7101.7|7089.7|67
1651738800000|2022-05-05 08:20:00|7107.8|7095.8|7105.2|7093.2|7109.3|7097.3|7102.4|7090.4|2
1651739100000|2022-05-05 08:25:00|7104.2|7092.2|7105|7093|7106.8|7094.8|7102.3|7090.3|0
1651739400000|2022-05-05 08:30:00|7104.8|7092.8|7104.5|7092.5|7106.5|7094.5|7100.6|7088.6|7
1651739700000|2022-05-05 08:35:00|7103.5|7091.5|7083.7|7071.7|7103.7|7091.7|7083.7|7071.7|46
1651740000000|2022-05-05 08:40:00|7083.9|7071.9|7076.3|7064.3|7084.2|7072.2|7075.6|7063.6|73
1651740300000|2022-05-05 08:45:00|7076.1|7064.1|7092.1|7080.1|7101.4|7089.4|7076.1|7064.1|6
1651740600000|2022-05-05 08:50:00|7093.1|7081.1|7087.7|7075.7|7096.6|7084.6|7087.7|7075.7|26
1651740900000|2022-05-05 08:55:00|7088|7076|7065|7053|7090.8|7078.8|7065|7053|136
1651741200000|2022-05-05 09:00:00|7067|7055|7077.4|7065.4|7082.8|7070.8|7064.3|7052.3|25
1651741500000|2022-05-05 09:05:00|7080.3|7068.3|7072|7060|7083.4|7069.7|7065|7053|10
1651741800000|2022-05-05 09:10:00|7073.2|7061.2|7084|7072|7086.8|7074.8|7070.1|7057.1|17
1651742100000|2022-05-05 09:15:00|7083.7|7071.7|7075.5|7063.5|7087.2|7075.2|7075.5|7063.5|1
1651742400000|2022-05-05 09:20:00|7074.8|7062.8|7070.8|7058.8|7076.9|7064.9|7068|7055.3|63
1651742700000|2022-05-05 09:25:00|7073.8|7057.8|7077.5|7065.5|7091.3|7079.3|7072.3|7057.8|8
1651743000000|2022-05-05 09:30:00|7079.5|7067.5|7068|7056|7079.6|7067.6|7066.4|7054.4|10
1651743300000|2022-05-05 09:35:00|7067.8|7055.8|7067.9|7055.9|7069.1|7057.1|7064.7|7052.7|21
1651743600000|2022-05-05 09:40:00|7066.1|7054.1|7064.4|7048.4|7066.5|7054.5|7051.8|7039.3|40
1651743900000|2022-05-05 09:45:00|7063|7051|7055|7039|7068.5|7056.5|7051.8|7039|42
1651744200000|2022-05-05 09:50:00|7055.1|7039.1|7049.2|7037.2|7058.8|7046.8|7046.9|7033.1|19
1651744500000|2022-05-05 09:55:00|7048.9|7036.9|7040.4|7028.4|7057.3|7043.7|7037.5|7025.5|132
1651804200000|2022-05-06 02:30:00|6955.4|6939.4|6785.9|6769.9|6958.1|6942|6785.9|6769|113
1651804500000|2022-05-06 02:35:00|6785.4|6769.4|6773.5|6761.5|6821.3|6801.3|6767.7|6749.7|176
1651804800000|2022-05-06 02:40:00|6773.2|6761.2|6702.8|6686.8|6784.2|6771|6702.8|6686.6|137
1651805100000|2022-05-06 02:45:00|6702.4|6686.4|6749.4|6733.4|6757.2|6741.2|6689.5|6673.5|68
1651805400000|2022-05-06 02:50:00|6749.7|6733.7|6705.3|6693.3|6750.7|6736.7|6699.1|6687.1|41
1651805700000|2022-05-06 02:55:00|6707.1|6695.1|6748.4|6732.4|6755.9|6735.9|6706.5|6694.5|76
1651806000000|2022-05-06 03:00:00|6748.2|6732.2|6740.3|6728.3|6750.5|6737.4|6732.4|6719.9|18
1651806300000|2022-05-06 03:05:00|6741.1|6729.1|6716.6|6700.6|6745|6731.5|6696.2|6684.2|62
1651806600000|2022-05-06 03:10:00|6716.4|6700.4|6699.5|6687.5|6716.4|6700.4|6683|6667.5|58
1651806900000|2022-05-06 03:15:00|6699.3|6687.3|6718.4|6706.4|6727.5|6713.8|6696|6684|35
1651807200000|2022-05-06 03:20:00|6717.9|6705.9|6705.4|6693.4|6723.2|6711.2|6692.1|6680.1|23
1651807500000|2022-05-06 03:25:00|6705.7|6693.7|6699.3|6687.3|6711.8|6699.8|6697.6|6685.6|14
1651807800000|2022-05-06 03:30:00|6699.8|6687.8|6705.9|6693.9|6711.9|6697.4|6686.3|6674.3|23
1651808100000|2022-05-06 03:35:00|6705.4|6693.4|6714.1|6702.1|6723.7|6711|6701.6|6685.6|0
1651808400000|2022-05-06 03:40:00|6713.8|6701.8|6728.5|6712.5|6744.9|6728.9|6709.6|6695.9|25
1651808700000|2022-05-06 03:45:00|6728.7|6712.7|6707.7|6695.7|6731.1|6716.9|6705.9|6691.1|21
1651809000000|2022-05-06 03:50:00|6708|6696|6705.5|6693.5|6709.7|6697.7|6696|6684|34
1651809300000|2022-05-06 03:55:00|6706|6694|6693.9|6677.9|6706.2|6694|6692.4|6675.7|15
1651809600000|2022-05-06 04:00:00|6694.2|6678.2|6644.4|6632.4|6697.7|6678.2|6638.5|6624.8|75
1651809900000|2022-05-06 04:05:00|6645.2|6633.2|6650.1|6638.1|6652.6|6640.6|6585.8|6565.8|78
1651810200000|2022-05-06 04:10:00|6649.6|6637.6|6612.5|6600.5|6652.9|6640.9|6597.9|6584.8|38
1651810500000|2022-05-06 04:15:00|6612.7|6600.7|6632.2|6620.2|6639|6625.1|6612.2|6600.2|20
1651810800000|2022-05-06 04:20:00|6633.4|6617.4|6621|6609|6635.1|6623.1|6619.7|6607.7|4
1651811100000|2022-05-06 04:25:00|6620.7|6608.7|6639.1|6619.1|6641.9|6622.7|6620.5|6608.5|54
1651818600000|2022-05-06 06:30:00|6662.2|6646.2|6699.2|6683.2|6701.2|6687.7|6661.2|6641.2|4
1651818900000|2022-05-06 06:35:00|6698.7|6686.7|6682.9|6666.9|6699.2|6686.7|6670.8|6657.2|9
1651819200000|2022-05-06 06:40:00|6682.7|6666.7|6661.8|6645.8|6683.7|6667.7|6657.8|6644.5|26
1651819500000|2022-05-06 06:45:00|6659|6647|6636.1|6624.1|6662.1|6648.6|6615.8|6603.8|25
1651819800000|2022-05-06 06:50:00|6638.1|6626.1|6634.9|6622.9|6645|6633|6623|6608.4|4
1651820100000|2022-05-06 06:55:00|6634.2|6622.2|6604.3|6588.3|6634.9|6622.2|6599.1|6584.4|65
1651820400000|2022-05-06 07:00:00|6604.5|6588.5|6607.9|6591.9|6610.5|6594|6560.2|6544.2|16
1651820700000|2022-05-06 07:05:00|6608.1|6592.1|6603.2|6587.2|6618.2|6601.6|6593.4|6577.4|9
1651821000000|2022-05-06 07:10:00|6599.9|6587.9|6590.1|6578.1|6605.4|6589.4|6587.9|6575.6|42
1651821300000|2022-05-06 07:15:00|6590.4|6578.4|6592.5|6576.5|6604|6592|6589|6575.3|35
1651821600000|2022-05-06 07:20:00|6592.3|6576.3|6591.8|6579.8|6619.7|6607.4|6584.4|6572.4|10
1651821900000|2022-05-06 07:25:00|6594.5|6582.5|6605|6585|6609.1|6592.4|6591.5|6577.6|14
1651822200000|2022-05-06 07:30:00|6606.5|6586.5|6609.6|6593.6|6614.7|6599.8|6603|6586.5|42
1651822500000|2022-05-06 07:35:00|6610.1|6594.1|6605.6|6589.6|6612|6594.6|6599.6|6581.1|16
1651822800000|2022-05-06 07:40:00|6605.3|6589.3|6602.9|6586.9|6610.9|6598.9|6599.6|6585.7|16
1651823100000|2022-05-06 07:45:00|6602.7|6586.7|6588.6|6568.6|6603.1|6588.9|6588.6|6568.6|34
1651823400000|2022-05-06 07:50:00|6586.1|6570.1|6576|6560|6589|6572.7|6573.5|6558.3|20
1651823700000|2022-05-06 07:55:00|6575.7|6559.7|6588.8|6572.8|6601.1|6583.1|6573.2|6558.9|6
1651824000000|2022-05-06 08:00:00|6590.2|6570.2|6598.7|6582.7|6606.7|6591.2|6582.7|6569.8|31
1651824300000|2022-05-06 08:05:00|6599|6583|6594|6578|6599.4|6583|6588|6575.9|1
1651824600000|2022-05-06 08:10:00|6593.2|6577.2|6605.4|6585.4|6610.4|6594.2|6592.1|6576.3|59
1651824900000|2022-05-06 08:15:00|6606.4|6586.4|6656.6|6644.6|6662.5|6648.5|6600.5|6585.9|60
1651825200000|2022-05-06 08:20:00|6657.1|6645.1|6674.9|6658.9|6680.5|6668|6649.8|6634.6|36
1651825500000|2022-05-06 08:25:00|6675.2|6659.2|6629.7|6613.7|6681|6662.7|6619.6|6603.6|4
1651825800000|2022-05-06 08:30:00|6630|6614|6631.4|6615.4|6636.4|6618.6|6623.9|6606.2|0
1651826100000|2022-05-06 08:35:00|6631.9|6615.9|6650.9|6638.9|6659.1|6644.6|6631.4|6615.4|3
1651826400000|2022-05-06 08:40:00|6651.1|6639.1|6656|6640|6656.8|6642.5|6642.7|6630.7|5
1651826700000|2022-05-06 08:45:00|6656.5|6640.5|6666.2|6650.2|6666.6|6653.4|6653.7|6640.2|3
1651827000000|2022-05-06 08:50:00|6665.7|6649.7|6655.1|6643.1|6667.7|6654.2|6653.6|6640.9|0
1651827300000|2022-05-06 08:55:00|6654.8|6642.8|6661.5|6649.5|6663.7|6651.7|6651.7|6638|6
1651827600000|2022-05-06 09:00:00|6661.3|6649.3|6662.3|6650.3|6671.3|6653|6659.6|6647.6|3
1651827900000|2022-05-06 09:05:00|6665.3|6649.3|6658.7|6642.7|6665.3|6650.8|6647.6|6635.6|23
1651828200000|2022-05-06 09:10:00|6657.5|6641.5|6658|6646|6676.3|6662.5|6650.2|6638.2|16
1651828500000|2022-05-06 09:15:00|6656.4|6644.4|6663.1|6651.1|6664.7|6652.1|6651.4|6639.4|15
1651828800000|2022-05-06 09:20:00|6662.1|6650.1|6663.9|6647.9|6667.9|6655.6|6659.1|6643.8|7
1651829100000|2022-05-06 09:25:00|6664.1|6648.1|6681.8|6669.8|6682.5|6669.8|6660.6|6646.1|43
1651829400000|2022-05-06 09:30:00|6680.7|6668.7|6691.4|6675.4|6698.8|6686.8|6679.7|6667.7|40
1651829700000|2022-05-06 09:35:00|6690.9|6674.9|6663.6|6651.6|6694|6680.1|6663.1|6648.4|24
1651830000000|2022-05-06 09:40:00|6663.1|6651.1|6663.1|6647.1|6677|6664.4|6647.1|6634.7|3
1651830300000|2022-05-06 09:45:00|6661.4|6649.4|6651.6|6635.6|6661.6|6649.6|6636.8|6624.8|40
1651830600000|2022-05-06 09:50:00|6651.1|6635.1|6625.4|6613.4|6651.1|6635.1|6622.9|6610.9|58
1651830900000|2022-05-06 09:55:00|6625.7|6613.7|6624.9|6608.9|6634.8|6620.6|6608.1|6596.1|85
1652063400000|2022-05-09 02:30:00|6627.6|6611.6|6654.4|6638.4|6686.3|6671.8|6621.8|6601.8|37
1652063700000|2022-05-09 02:35:00|6654.9|6638.9|6574.3|6558.3|6664|6652|6544.7|6527.3|58
1652064000000|2022-05-09 02:40:00|6574.6|6554.6|6573.2|6557.2|6599.7|6583.6|6534.3|6522.3|15
1652064300000|2022-05-09 02:45:00|6572.9|6556.9|6616.4|6600.4|6621.8|6604.4|6564.4|6549.2|53
1652064600000|2022-05-09 02:50:00|6614.6|6602.6|6631.3|6619.3|6638.2|6624.1|6611.9|6596.4|16
1652064900000|2022-05-09 02:55:00|6631.8|6619.8|6625.5|6613.5|6645.3|6631.5|6625|6612.5|8
1652065200000|2022-05-09 03:00:00|6619.7|6607.7|6621.8|6601.8|6627.4|6611.4|6597.1|6581.1|3
1652065500000|2022-05-09 03:05:00|6619.3|6603.3|6551.6|6531.6|6619.3|6603.3|6545|6530.6|24
1652065800000|2022-05-09 03:10:00|6551.8|6531.8|6569.5|6553.5|6576.1|6559.1|6549.6|6531.8|16
1652066100000|2022-05-09 03:15:00|6567|6555|6584.4|6572.4|6594|6578.7|6565.7|6551|9
1652066400000|2022-05-09 03:20:00|6585.4|6573.4|6578.9|6562.9|6611.2|6596.2|6557.9|6545.9|21
1652066700000|2022-05-09 03:25:00|6578.7|6562.7|6587.9|6571.9|6604.4|6587.9|6578.2|6562.2|7
1652067000000|2022-05-09 03:30:00|6587.6|6571.6|6584.3|6572.3|6593.4|6577.6|6582.4|6566.4|3
1652067300000|2022-05-09 03:35:00|6584.6|6572.6|6589.3|6577.3|6592.8|6578.8|6584.1|6572|1
1652067600000|2022-05-09 03:40:00|6589.2|6577.2|6614.7|6602.7|6618.2|6606.2|6585.2|6573.2|13
1652067900000|2022-05-09 03:45:00|6615.2|6603.2|6599.7|6587.7|6618.5|6606.5|6593.9|6579.9|4
1652068200000|2022-05-09 03:50:00|6599.5|6587.5|6584.9|6572.9|6599.7|6587.7|6571.9|6558.2|3
1652068500000|2022-05-09 03:55:00|6585.2|6573.2|6589.1|6577.1|6595.9|6583.9|6582.4|6570.4|11
1652068800000|2022-05-09 04:00:00|6588.6|6576.6|6593.9|6581.9|6594.4|6582.4|6582.9|6570.9|3
1652069100000|2022-05-09 04:05:00|6593.6|6581.6|6588.3|6576.3|6609.2|6594|6584.8|6572.6|7
1652069400000|2022-05-09 04:10:00|6588.9|6576.9|6593.1|6581.1|6598.4|6585.7|6588.9|6575.8|3
1652069700000|2022-05-09 04:15:00|6594.9|6578.9|6580.1|6568.1|6596.4|6584.4|6579.6|6565.1|11
1652070000000|2022-05-09 04:20:00|6581.9|6569.9|6585.6|6573.6|6590.8|6578.8|6575.9|6563.6|20
1652070300000|2022-05-09 04:25:00|6585.1|6573.1|6577.4|6565.4|6585.4|6573.1|6576.4|6564.4|14
1652077800000|2022-05-09 06:30:00|6567.3|6551.3|6551.7|6535.7|6574.5|6554.5|6539.7|6525.2|20
1652078100000|2022-05-09 06:35:00|6548.7|6536.7|6583.9|6567.9|6590.2|6574.2|6547.4|6534.4|2
1652078400000|2022-05-09 06:40:00|6583.7|6567.7|6565.3|6549.3|6593.2|6581|6557.8|6541.8|18
1652078700000|2022-05-09 06:45:00|6565.1|6549.1|6558.3|6542.3|6570.8|6558|6556.6|6540.6|2
1652079000000|2022-05-09 06:50:00|6558.6|6542.6|6574.3|6562.3|6574.3|6562.3|6549.3|6534.3|32
1652079300000|2022-05-09 06:55:00|6573.5|6561.5|6565.7|6553.7|6574.6|6562|6560.6|6548.6|25
1652079600000|2022-05-09 07:00:00|6566|6554|6551.7|6539.7|6566|6554|6551.7|6539.2|9
1652079900000|2022-05-09 07:05:00|6551.5|6539.5|6564.5|6552.5|6566.7|6554.7|6545.7|6533.7|7
1652080200000|2022-05-09 07:10:00|6563.5|6551.5|6558.4|6542.4|6567.7|6552.3|6556.5|6541.9|4
1652080500000|2022-05-09 07:15:00|6558.9|6542.9|6561.6|6545.6|6570.4|6553.9|6558.7|6542.7|4
1652080800000|2022-05-09 07:20:00|6561.2|6545.2|6557.8|6541.8|6563.9|6547.4|6551.5|6536.1|7
1652081100000|2022-05-09 07:25:00|6557.6|6537.8|6556.8|6540.8|6560.6|6546.8|6547|6535|2
1652081400000|2022-05-09 07:30:00|6556.6|6540.6|6557.6|6545.6|6559.6|6546.6|6555.3|6539.3|1
1652081700000|2022-05-09 07:35:00|6557.3|6545.3|6614.6|6602.6|6615.4|6603.4|6555.3|6543.3|33
1652082000000|2022-05-09 07:40:00|6614.9|6602.9|6626.7|6610.7|6628.2|6616.2|6601.8|6587|52
1652082300000|2022-05-09 07:45:00|6625.2|6613.2|6598.8|6582.8|6626.7|6614.2|6584.1|6571.9|6
1652082600000|2022-05-09 07:50:00|6598.4|6582.4|6611.1|6595.1|6612.3|6598.3|6590.6|6574.6|0
1652082900000|2022-05-09 07:55:00|6611.3|6595.3|6612.9|6596.9|6617.7|6601.7|6602.5|6586.5|10
1652083200000|2022-05-09 08:00:00|6613.2|6597.2|6589|6577|6620.7|6608.7|6589|6577|35
1652083500000|2022-05-09 08:05:00|6588.7|6576.7|6593.1|6577.1|6593.1|6579.7|6585|6572.5|5
1652083800000|2022-05-09 08:10:00|6592.9|6576.9|6608.8|6588.8|6614.3|6596.6|6587.8|6574.3|1
1652084100000|2022-05-09 08:15:00|6609.5|6589.5|6619.8|6599.8|6630.9|6618.9|6609.5|6589.5|8
1652084400000|2022-05-09 08:20:00|6617.9|6601.9|6625.5|6605.5|6629.3|6611.3|6616.5|6598.8|0
1652084700000|2022-05-09 08:25:00|6625.7|6605.7|6613.5|6593.5|6627.5|6607.5|6607.5|6590|0
1652085000000|2022-05-09 08:30:00|6610.7|6594.7|6601.7|6585.7|6618.2|6602.7|6593.6|6581.6|0
1652085300000|2022-05-09 08:35:00|6602|6586|6586.3|6574.3|6603.2|6589.2|6584.3|6572.3|13
1652085600000|2022-05-09 08:40:00|6585.8|6573.8|6582.5|6566.5|6591.8|6578.3|6569.2|6556.4|11
1652085900000|2022-05-09 08:45:00|6585.3|6565.3|6593.9|6577.9|6595.1|6580.9|6583.8|6565.3|4
1652086200000|2022-05-09 08:50:00|6596.8|6576.8|6615.1|6595.1|6624.2|6607.4|6596.8|6576.8|0
1652086500000|2022-05-09 08:55:00|6615.8|6599.8|6611.5|6599.5|6626.6|6614.6|6608.1|6594.9|10
1652086800000|2022-05-09 09:00:00|6614.3|6598.3|6604.6|6592.6|6617|6600.3|6600.4|6581.7|2
1652087100000|2022-05-09 09:05:00|6605.1|6593.1|6596.8|6576.8|6608.5|6596.5|6595|6575|10
1652087400000|2022-05-09 09:10:00|6597|6577|6598.5|6582.5|6602.4|6590.4|6594.5|6574.5|5
1652087700000|2022-05-09 09:15:00|6598.2|6582.2|6598.9|6586.9|6599.4|6587.4|6590.9|6577.6|0
1652088000000|2022-05-09 09:20:00|6598.7|6586.7|6582.6|6566.6|6599.6|6587.6|6573.1|6558.9|12
1652088300000|2022-05-09 09:25:00|6582.4|6566.4|6577.6|6565.6|6582.6|6569.4|6567.8|6554.6|12
1652088600000|2022-05-09 09:30:00|6577.4|6565.4|6554.1|6538.1|6584.4|6571.3|6544|6532|70
1652088900000|2022-05-09 09:35:00|6552.3|6540.3|6554.9|6542.9|6558.5|6546.5|6548.3|6535.8|9
1652089200000|2022-05-09 09:40:00|6555.2|6543.2|6571.3|6559.3|6576.7|6560.7|6552.1|6540.1|25
1652089500000|2022-05-09 09:45:00|6570.8|6558.8|6568.2|6552.2|6582|6570|6564.5|6551|28
1652089800000|2022-05-09 09:50:00|6569|6553|6553.2|6541.2|6570.7|6558.7|6550.6|6538.6|13
1652090100000|2022-05-09 09:55:00|6553.5|6541.5|6573.5|6557.5|6574.9|6562.6|6550.6|6538.6|47
1652149800000|2022-05-10 02:30:00|6497.3|6485.3|6476|6464|6507|6495|6470.4|6458.4|64
1652150100000|2022-05-10 02:35:00|6475.7|6463.7|6505.5|6493.5|6508|6496|6475.7|6463.7|51
1652150400000|2022-05-10 02:40:00|6505.3|6493.3|6481.3|6469.3|6514.3|6500.8|6480.5|6468.5|56
1652150700000|2022-05-10 02:45:00|6481.6|6469.6|6499.2|6483.2|6501.3|6485.3|6465.8|6450.4|36
1652151000000|2022-05-10 02:50:00|6499.8|6483.8|6492.6|6476.6|6503.4|6491.4|6490.6|6473.9|3
1652151300000|2022-05-10 02:55:00|6492.4|6476.4|6498.9|6482.9|6501.8|6489.8|6481.8|6468.6|12
1652151600000|2022-05-10 03:00:00|6497.4|6485.4|6491.2|6479.2|6498.9|6485.4|6483.5|6469.5|0
1652151900000|2022-05-10 03:05:00|6493.4|6477.4|6495.7|6479.7|6500|6485.8|6490.5|6476|3
1652152200000|2022-05-10 03:10:00|6495.5|6479.5|6485.7|6473.7|6498.1|6482.1|6479.7|6466.2|1
1652152500000|2022-05-10 03:15:00|6487.9|6471.9|6479.1|6467.1|6489.5|6475.7|6476.2|6464.2|9
1652152800000|2022-05-10 03:20:00|6478.9|6466.9|6457|6445|6493|6474.7|6455|6443|6
1652153100000|2022-05-10 03:25:00|6456.8|6444.8|6436.9|6424.9|6457.5|6445.5|6412.1|6400.1|44
1652153400000|2022-05-10 03:30:00|6436.4|6424.4|6453.8|6441.8|6459.1|6446.6|6428.9|6414.6|39
1652153700000|2022-05-10 03:35:00|6454|6442|6424.6|6412.6|6454.8|6442.8|6422.1|6407.8|32
1652154000000|2022-05-10 03:40:00|6424.9|6412.9|6410.4|6398.4|6427.4|6415.4|6410.4|6397.8|17
1652154300000|2022-05-10 03:45:00|6410.1|6398.1|6427.2|6415.2|6429.5|6417.5|6408.9|6396.9|8
1652154600000|2022-05-10 03:50:00|6427.4|6415.4|6431.7|6415.7|6439|6427|6426|6412.8|12
1652154900000|2022-05-10 03:55:00|6431.5|6415.5|6433|6417|6436.5|6424.5|6420.5|6408|1
1652155200000|2022-05-10 04:00:00|6432.7|6416.7|6436|6424|6438|6426|6429.1|6413.6|16
1652155500000|2022-05-10 04:05:00|6435.7|6423.7|6432.9|6420.9|6437.5|6424.6|6426.1|6414.1|15
1652155800000|2022-05-10 04:10:00|6432.7|6420.7|6445.1|6433.1|6448.1|6435.7|6428|6416|27
1652156100000|2022-05-10 04:15:00|6444.8|6432.8|6444.8|6432.8|6449|6434.5|6437.7|6425.7|37
1652156400000|2022-05-10 04:20:00|6445|6433|6443|6431|6446.8|6434.8|6439|6427|20
1652156700000|2022-05-10 04:25:00|6443.3|6431.3|6447.3|6435.3|6453|6441|6437.4|6425.4|69
1652164200000|2022-05-10 06:30:00|6489.8|6473.8|6463.2|6451.2|6494.5|6481.7|6455.1|6441.6|39
1652164500000|2022-05-10 06:35:00|6463|6451|6446.7|6434.7|6468.5|6456.5|6441.8|6428.5|45
1652164800000|2022-05-10 06:40:00|6447.2|6435.2|6477.4|6465.4|6482.8|6470.8|6440.6|6428|25
1652165100000|2022-05-10 06:45:00|6475.5|6463.5|6571|6555|6600.7|6585.6|6472.3|6456.5|51
1652165400000|2022-05-10 06:50:00|6563.8|6551.8|6578.8|6566.8|6582.1|6567.4|6532.1|6517.1|23
1652165700000|2022-05-10 06:55:00|6580.2|6568.2|6538.9|6518.9|6582.9|6569.4|6531.1|6513.6|43
1652166000000|2022-05-10 07:00:00|6538.8|6518.8|6500.1|6484.1|6550.7|6530.7|6499.6|6483.1|3
1652166300000|2022-05-10 07:05:00|6499.6|6483.6|6517.7|6501.7|6525.2|6510.7|6493|6475.1|8
1652166600000|2022-05-10 07:10:00|6517.9|6501.9|6538.7|6526.7|6540.8|6528.8|6508.3|6495.2|1
1652166900000|2022-05-10 07:15:00|6539|6527|6544.1|6532.1|6544.1|6532.1|6522.8|6508.8|13
1652167200000|2022-05-10 07:20:00|6543.4|6531.4|6540.6|6528.6|6553.1|6541.1|6530.3|6518.3|4
1652167500000|2022-05-10 07:25:00|6540.4|6528.4|6548.9|6532.9|6550.5|6536.5|6537.6|6525.6|17
1652167800000|2022-05-10 07:30:00|6547.4|6535.4|6524.9|6512.9|6548.9|6535.4|6521.9|6508.4|5
1652168100000|2022-05-10 07:35:00|6526.7|6510.7|6507|6495|6527.8|6513.6|6503.5|6489.5|4
1652168400000|2022-05-10 07:40:00|6506.5|6494.5|6507.7|6491.7|6513|6499.2|6498.3|6486.3|5
1652168700000|2022-05-10 07:45:00|6507.9|6491.9|6515.6|6503.6|6525.5|6513.5|6507.9|6491.9|19
1652169000000|2022-05-10 07:50:00|6515.1|6503.1|6517.8|6505.8|6532.3|6517.6|6511.3|6497.8|0
1652169300000|2022-05-10 07:55:00|6518|6506|6525.2|6513.2|6529.9|6517.9|6510.3|6496.9|6
1652169600000|2022-05-10 08:00:00|6528.2|6512.2|6533.9|6521.9|6539.7|6527.7|6528.2|6512.2|9
1652169900000|2022-05-10 08:05:00|6533.4|6521.4|6538.2|6526.2|6541|6529|6532.1|6520.1|6
1652170200000|2022-05-10 08:10:00|6537.7|6525.7|6532.9|6516.9|6544.5|6531.7|6529.5|6515.9|6
1652170500000|2022-05-10 08:15:00|6531.2|6519.2|6527.1|6511.1|6539.1|6524.1|6518.1|6504.6|1
1652170800000|2022-05-10 08:20:00|6526.9|6510.9|6528.9|6516.9|6532.6|6517.4|6512.6|6499.3|1
1652171100000|2022-05-10 08:25:00|6529.1|6517.1|6542|6530|6543.9|6531.6|6524.3|6512.3|15
1652171400000|2022-05-10 08:30:00|6542.5|6530.5|6546.3|6530.3|6550.2|6538.2|6540.3|6527.1|19
1652171700000|2022-05-10 08:35:00|6546.8|6530.8|6534.1|6522.1|6548.1|6536.1|6532.8|6520.8|4
1652172000000|2022-05-10 08:40:00|6534.6|6522.6|6547.3|6535.3|6548.8|6536.8|6533.9|6521.9|25
1652172300000|2022-05-10 08:45:00|6546.8|6534.8|6544|6532|6549.8|6537.8|6540.3|6528.3|25
1652172600000|2022-05-10 08:50:00|6544.2|6532.2|6564.6|6552.6|6565.3|6553.3|6543|6531|45
1652172900000|2022-05-10 08:55:00|6565.1|6553.1|6558.5|6546.5|6567.7|6555.7|6557.6|6545.6|2
1652173200000|2022-05-10 09:00:00|6557.9|6545.9|6559.7|6547.7|6559.7|6547.7|6552.8|6540.8|52
1652173500000|2022-05-10 09:05:00|6559.8|6547.8|6550.4|6538.4|6560.3|6548.3|6546.1|6532.6|12
1652173800000|2022-05-10 09:10:00|6550.6|6538.6|6514.2|6502.2|6553.6|6539.7|6514.2|6502.2|7
1652174100000|2022-05-10 09:15:00|6514.7|6502.7|6534.2|6522.2|6535.7|6523.7|6514.7|6502.7|7
1652174400000|2022-05-10 09:20:00|6530.2|6518.2|6532.4|6520.4|6542.4|6530.4|6529.2|6517.1|11
1652174700000|2022-05-10 09:25:00|6532.2|6520.2|6531.4|6519.4|6535.9|6523.9|6524.9|6512.9|1
1652175000000|2022-05-10 09:30:00|6531.2|6519.2|6519.9|6507.9|6535.4|6523.4|6515.4|6503.4|0
1652175300000|2022-05-10 09:35:00|6519.4|6507.4|6473.5|6461.5|6520.8|6508.8|6470.7|6458.7|54
1652175600000|2022-05-10 09:40:00|6473.3|6461.3|6496.9|6484.9|6496.9|6484.9|6472.3|6460.3|15
1652175900000|2022-05-10 09:45:00|6497.5|6485.5|6489.7|6477.7|6498|6486|6485.1|6473.1|28
1652176200000|2022-05-10 09:50:00|6489.2|6477.2|6457.4|6445.4|6494.6|6482.6|6455.1|6442.2|54
1652176500000|2022-05-10 09:55:00|6459.9|6443.9|6451.7|6435.7|6465.1|6453.1|6445.6|6431.8|81
1652236200000|2022-05-11 02:30:00|6560|6548|6556.7|6540.7|6565.6|6552.2|6535.2|6517.7|12
1652236500000|2022-05-11 02:35:00|6556.2|6540.2|6510|6498|6556.2|6540.2|6507.5|6495.5|47
1652236800000|2022-05-11 02:40:00|6510.4|6498.4|6525.1|6513.1|6529.2|6517.2|6501.6|6489.6|105
1652237100000|2022-05-11 02:45:00|6525.6|6513.6|6501.7|6489.7|6526.4|6514.4|6494.2|6482.1|18
1652237400000|2022-05-11 02:50:00|6502|6490|6517.4|6505.4|6520.8|6508.1|6500.2|6488.2|18
1652237700000|2022-05-11 02:55:00|6517.9|6505.9|6536.5|6524.5|6538.4|6526.4|6509.4|6496.9|20
1652238000000|2022-05-11 03:00:00|6536.9|6524.9|6513.8|6501.8|6538.4|6526.4|6509.9|6497.9|21
1652238300000|2022-05-11 03:05:00|6514|6502|6515.8|6503.8|6524.3|6512.3|6511.4|6496.9|83
1652238600000|2022-05-11 03:10:00|6515.6|6503.6|6521.9|6509.9|6524.4|6512.4|6512|6500|64
1652238900000|2022-05-11 03:15:00|6522.2|6510.2|6519.9|6507.9|6523.4|6511.2|6511.2|6499.2|45
1652239200000|2022-05-11 03:20:00|6520.4|6508.4|6544.3|6532.3|6544.3|6532.3|6512.8|6500.8|28
1652239500000|2022-05-11 03:25:00|6544.6|6532.6|6545.6|6533.6|6553.2|6541.2|6538.3|6525.4|6
1652239800000|2022-05-11 03:30:00|6545.9|6533.9|6538.9|6526.9|6546.1|6534.1|6532.9|6520.9|35
1652240100000|2022-05-11 03:35:00|6538.4|6526.4|6534.9|6522.9|6541.8|6529.8|6534.6|6522.6|1
1652240400000|2022-05-11 03:40:00|6535.4|6523.4|6542.3|6530.3|6548|6536|6526.8|6514.8|26
1652240700000|2022-05-11 03:45:00|6542.8|6530.8|6539.7|6527.7|6544.3|6532.3|6533.4|6521.4|28
1652241000000|2022-05-11 03:50:00|6539.2|6527.2|6540.7|6528.7|6542.2|6530.2|6536.2|6524.2|0
1652241300000|2022-05-11 03:55:00|6540.2|6528.2|6547.6|6535.6|6549.6|6537.6|6539.7|6527.7|8
1652241600000|2022-05-11 04:00:00|6547.3|6535.3|6543.9|6531.9|6547.8|6535.8|6543.1|6531.1|15
1652241900000|2022-05-11 04:05:00|6543.6|6531.6|6544.6|6532.6|6545.1|6533.1|6540.9|6528.9|25
1652242200000|2022-05-11 04:10:00|6544.3|6532.3|6554.4|6542.4|6557.5|6545.5|6543.3|6531.3|41
1652242500000|2022-05-11 04:15:00|6554.6|6542.6|6550.6|6538.6|6554.9|6542.9|6549.4|6537.4|25
1652242800000|2022-05-11 04:20:00|6550.4|6538.4|6555.5|6543.5|6556.8|6544.8|6549.9|6537.9|2
1652243100000|2022-05-11 04:25:00|6556|6544|6557.8|6545.8|6558.1|6546.1|6554|6542|46
1652250600000|2022-05-11 06:30:00|6536.9|6524.9|6534.4|6522.4|6546|6533.9|6530.9|6518.9|180
1652250900000|2022-05-11 06:35:00|6534.6|6522.6|6534.5|6522.5|6535.8|6523.8|6526.2|6514.2|92
1652251200000|2022-05-11 06:40:00|6534.2|6522.2|6549.8|6537.8|6550|6538|6534.2|6522.2|65
1652251500000|2022-05-11 06:45:00|6549.5|6537.5|6567|6555|6577.7|6565.7|6549.5|6537.5|84
1652251800000|2022-05-11 06:50:00|6567.3|6555.3|6554.1|6542.1|6567.6|6555.6|6552.1|6540.1|170
1652252100000|2022-05-11 06:55:00|6558.1|6546.1|6563.9|6551.9|6563.9|6551.9|6549.9|6537.9|139
1652252400000|2022-05-11 07:00:00|6563.8|6551.8|6559.7|6547.7|6564.1|6552.1|6554.4|6542.4|32
1652252700000|2022-05-11 07:05:00|6559.5|6547.5|6555.9|6543.9|6561|6549|6555.5|6543.5|38
1652253000000|2022-05-11 07:10:00|6556.3|6544.3|6559.7|6547.7|6561.9|6549.9|6555|6543|32
1652253300000|2022-05-11 07:15:00|6560.6|6548.6|6564.6|6552.6|6564.6|6552.6|6558.8|6546.8|35
1652253600000|2022-05-11 07:20:00|6564.3|6552.3|6561.6|6549.6|6569.1|6557.1|6560.4|6548|37
1652253900000|2022-05-11 07:25:00|6561.1|6549.1|6566.4|6554.4|6567.4|6555.4|6559.6|6547.6|43
1652254200000|2022-05-11 07:30:00|6565.9|6553.9|6567.4|6555.4|6569.6|6557.6|6561.8|6549.8|61
1652254500000|2022-05-11 07:35:00|6567.2|6555.2|6573.8|6561.8|6578.7|6566.7|6564.4|6552.4|64
1652254800000|2022-05-11 07:40:00|6574.4|6562.4|6570.2|6558.2|6574.4|6562.4|6565.5|6553.3|32
1652255100000|2022-05-11 07:45:00|6570.4|6558.4|6576.8|6564.8|6577.7|6565.4|6570.2|6558.2|32
1652255400000|2022-05-11 07:50:00|6577.1|6565.1|6601.1|6589.1|6608.9|6596.9|6573.2|6561.2|86
1652255700000|2022-05-11 07:55:00|6601.3|6589.3|6620.9|6608.9|6622|6610|6601|6589|60
1652256000000|2022-05-11 08:00:00|6621.5|6609.5|6618.2|6606.2|6622.8|6610.8|6616.2|6604.2|53
1652256300000|2022-05-11 08:05:00|6618.4|6606.4|6657.7|6645.7|6670.4|6658.4|6607.3|6595.3|119
1652256600000|2022-05-11 08:10:00|6657.9|6645.9|6664.1|6652.1|6680.4|6668.4|6644.8|6631.1|104
1652256900000|2022-05-11 08:15:00|6667.4|6651.4|6706|6694|6710.1|6698.1|6660.8|6648.8|107
1652257200000|2022-05-11 08:20:00|6706.5|6694.5|6709|6693|6716.6|6704.6|6696.8|6684.8|60
1652257500000|2022-05-11 08:25:00|6709.5|6693.5|6713.2|6701.2|6713.3|6701.3|6701.7|6687.2|29
1652257800000|2022-05-11 08:30:00|6713.8|6701.8|6689.5|6677.5|6717.1|6704.1|6688|6674.4|54
1652258100000|2022-05-11 08:35:00|6689.2|6677.2|6691.7|6679.7|6693.7|6681.7|6682.1|6669.1|62
1652258400000|2022-05-11 08:40:00|6692.2|6680.2|6691.3|6679.3|6694|6682|6685|6671.3|28
1652258700000|2022-05-11 08:45:00|6691.1|6679.1|6680.2|6668.2|6693.2|6681.2|6664.2|6652.2|41
1652259000000|2022-05-11 08:50:00|6682.4|6666.4|6680.4|6668.4|6692.1|6680.1|6675.2|6662.6|36
1652259300000|2022-05-11 08:55:00|6679.9|6667.9|6669|6657|6687.4|6674.6|6663.7|6651.7|51
1652259600000|2022-05-11 09:00:00|6668.8|6656.8|6672.1|6660.1|6677.7|6665.4|6665.5|6652.9|37
1652259900000|2022-05-11 09:05:00|6673|6661|6688.8|6676.8|6689.3|6677.3|6673|6661|38
1652260200000|2022-05-11 09:10:00|6689|6677|6684.8|6672.8|6689|6677|6681.6|6668.6|31
1652260500000|2022-05-11 09:15:00|6685.4|6673.4|6677|6665|6687|6675|6669.4|6657.4|51
1652260800000|2022-05-11 09:20:00|6676.8|6664.8|6682.4|6670.4|6683.2|6671.2|6672.6|6659.5|31
1652261100000|2022-05-11 09:25:00|6681.8|6669.8|6673.9|6661.9|6684.5|6672.5|6671.5|6659.5|30
1652261400000|2022-05-11 09:30:00|6672.5|6660.5|6668.8|6656.8|6677.7|6665.7|6667.8|6655.8|29
1652261700000|2022-05-11 09:35:00|6668.3|6656.3|6667.2|6655.2|6675.8|6663.8|6667.2|6655.2|70
1652262000000|2022-05-11 09:40:00|6667.4|6655.4|6673.8|6661.8|6681.4|6668.5|6662.2|6650.2|28
1652262300000|2022-05-11 09:45:00|6672.8|6660.8|6676.6|6660.6|6677.3|6662.6|6662.6|6649.6|46
1652262600000|2022-05-11 09:50:00|6677.3|6661.3|6675.3|6663.3|6678.2|6663.7|6671|6657.2|33
1652262900000|2022-05-11 09:55:00|6674.8|6662.8|6606.1|6586.1|6676.5|6664.5|6599.4|6583.4|114
1652322600000|2022-05-12 02:30:00|6635.5|6615.5|6604.4|6592.4|6642.4|6626.2|6602.1|6589.2|90
1652322900000|2022-05-12 02:35:00|6605|6593|6612.8|6600.8|6621|6609|6579.8|6567.8|74
1652323200000|2022-05-12 02:40:00|6612.6|6600.6|6546.5|6534.5|6614.3|6602.3|6534.1|6522.1|49
1652323500000|2022-05-12 02:45:00|6546.3|6534.3|6548.9|6532.9|6552.8|6540.5|6536.3|6523.6|19
1652323800000|2022-05-12 02:50:00|6548.7|6532.7|6567.3|6555.3|6567.7|6555.7|6540.3|6524.9|10
1652324100000|2022-05-12 02:55:00|6567.6|6555.6|6534.6|6522.6|6572.4|6560.4|6533.1|6521.1|37
1652324400000|2022-05-12 03:00:00|6534.3|6522.3|6543.5|6531.5|6548|6534.5|6533.1|6521.1|29
1652324700000|2022-05-12 03:05:00|6543.3|6531.3|6555.3|6543.3|6571|6558.6|6542.8|6530.8|7
1652325000000|2022-05-12 03:10:00|6554.4|6542.4|6568.1|6556.1|6581.5|6569.5|6552|6540|8
1652325300000|2022-05-12 03:15:00|6568.3|6556.3|6581|6569|6586.5|6574.2|6563.9|6550.9|1
1652325600000|2022-05-12 03:20:00|6581.4|6569.4|6580.8|6568.8|6607.3|6595.3|6580.7|6566.8|34
1652325900000|2022-05-12 03:25:00|6581.6|6569.6|6560.9|6548.9|6582.6|6570.6|6552.9|6540.9|51
1652326200000|2022-05-12 03:30:00|6560.7|6548.7|6540.6|6528.6|6560.9|6548.9|6537.8|6525.8|22
1652326500000|2022-05-12 03:35:00|6540|6528|6551.3|6539.3|6559.9|6547.8|6540|6528|9
1652326800000|2022-05-12 03:40:00|6551|6539|6505|6493|6551|6539|6503.5|6491.5|59
1652327100000|2022-05-12 03:45:00|6505.2|6493.2|6515.6|6503.6|6536.8|6524.8|6504.3|6492.3|10
1652327400000|2022-05-12 03:50:00|6515.3|6503.3|6521.6|6509.6|6525.6|6512.1|6511.2|6499.2|14
1652327700000|2022-05-12 03:55:00|6521.4|6509.4|6519.2|6507.2|6525.6|6511.4|6516.2|6504.2|12
1652328000000|2022-05-12 04:00:00|6517.3|6505.3|6514.1|6502.1|6524.1|6512.1|6513.5|6501.5|27
1652328300000|2022-05-12 04:05:00|6513.9|6501.9|6521.5|6509.5|6526.1|6514.1|6513.1|6501.1|20
1652328600000|2022-05-12 04:10:00|6522.1|6510.1|6523.1|6511.1|6532.8|6520.8|6521.6|6509.6|23
1652328900000|2022-05-12 04:15:00|6522.8|6510.8|6536.2|6520.2|6540.9|6526.4|6512.9|6500.9|3
1652329200000|2022-05-12 04:20:00|6535.6|6519.6|6544.6|6532.6|6549.3|6536.2|6535.6|6519.6|1
1652329500000|2022-05-12 04:25:00|6544.2|6532.2|6549.8|6537.8|6556|6544|6533.4|6519.4|38
1652337000000|2022-05-12 06:30:00|6511.1|6495.1|6493.5|6481.5|6515.6|6498.1|6484.6|6471.9|39
1652337300000|2022-05-12 06:35:00|6493.3|6481.3|6497.5|6485.5|6500.5|6488.2|6471|6459|43
1652337600000|2022-05-12 06:40:00|6497.2|6485.2|6504.2|6492.2|6513.3|6501.3|6494.6|6482.6|74
1652337900000|2022-05-12 06:45:00|6503.9|6491.9|6494.9|6482.9|6503.9|6491.9|6487.1|6475.1|44
1652338200000|2022-05-12 06:50:00|6493.9|6481.9|6503.2|6487.2|6507.4|6495.1|6492|6480|23
1652338500000|2022-05-12 06:55:00|6503.5|6487.5|6510.4|6498.4|6511.7|6499.7|6496.8|6484.8|8
1652338800000|2022-05-12 07:00:00|6509.4|6497.4|6526.7|6514.7|6533.1|6521.1|6508.9|6496.9|37
1652339100000|2022-05-12 07:05:00|6526.5|6514.5|6509.5|6497.5|6528.5|6514.7|6501.4|6489.4|11
1652339400000|2022-05-12 07:10:00|6509|6497|6454.9|6442.9|6509.8|6497.8|6447.4|6435|14
1652339700000|2022-05-12 07:15:00|6454.7|6442.7|6448.3|6436.3|6460.7|6446.1|6430.3|6418.3|9
1652340000000|2022-05-12 07:20:00|6448.6|6436.6|6469.5|6457.5|6474|6462|6447|6435|11
1652340300000|2022-05-12 07:25:00|6469.7|6457.7|6480.8|6468.8|6486.6|6473.3|6459|6447|9
1652340600000|2022-05-12 07:30:00|6481.1|6469.1|6422.5|6402.5|6483.3|6469.1|6400|6388|55
1652340900000|2022-05-12 07:35:00|6422.3|6402.3|6446.2|6434.2|6449.2|6437.2|6408.8|6394|29
1652341200000|2022-05-12 07:40:00|6446|6434|6450.3|6438.3|6453.5|6439.8|6441|6429|29
1652341500000|2022-05-12 07:45:00|6449.9|6437.9|6456.2|6440.2|6464.4|6450.9|6444.1|6432.1|70
1652341800000|2022-05-12 07:50:00|6456.4|6440.4|6455.6|6443.6|6458.4|6446.4|6451.3|6439.3|11
1652342100000|2022-05-12 07:55:00|6455.4|6443.4|6446.9|6434.9|6455.4|6443.4|6446.4|6434.4|25
1652342400000|2022-05-12 08:00:00|6447.3|6435.3|6420.8|6408.8|6451.4|6438.9|6418.8|6406.8|62
1652342700000|2022-05-12 08:05:00|6421.5|6409.5|6432.3|6420.3|6434.6|6422.6|6416.4|6404.4|112
1652343000000|2022-05-12 08:10:00|6432.7|6420.7|6427.9|6415.9|6434.5|6422.5|6425.3|6413.3|25
1652343300000|2022-05-12 08:15:00|6427.4|6415.4|6447.8|6431.8|6448.8|6434.8|6423.6|6411.6|21
1652343600000|2022-05-12 08:20:00|6448.3|6432.3|6469.6|6457.6|6475.6|6463.6|6445.8|6432.3|49
1652343900000|2022-05-12 08:25:00|6469.8|6457.8|6452.2|6440.2|6471.1|6459.1|6445.5|6433.5|72
1652344200000|2022-05-12 08:30:00|6451.7|6439.7|6456.5|6444.5|6465|6453|6444.5|6432.5|1
1652344500000|2022-05-12 08:35:00|6456.3|6444.3|6444.7|6432.7|6456.4|6444.3|6442.4|6430.4|13
1652344800000|2022-05-12 08:40:00|6444.2|6432.2|6447.1|6435.1|6462.6|6450.6|6442.5|6430.5|41
1652345100000|2022-05-12 08:45:00|6446.6|6434.6|6477.7|6465.7|6479.4|6467.4|6444.3|6432.3|26
1652345400000|2022-05-12 08:50:00|6477.4|6465.4|6488|6476|6503.9|6491.9|6476.9|6464.9|103
1652345700000|2022-05-12 08:55:00|6487.7|6475.7|6506.1|6494.1|6508.7|6496.7|6486|6474|84
1652346000000|2022-05-12 09:00:00|6505.1|6493.1|6480.4|6468.4|6506.1|6494.1|6466.7|6454.7|94
1652346300000|2022-05-12 09:05:00|6480.2|6468.2|6475.2|6463.2|6483.4|6471.4|6473.8|6461.8|12
1652346600000|2022-05-12 09:10:00|6475.5|6463.5|6495.6|6483.6|6497.6|6485.6|6464.3|6452.3|48
1652346900000|2022-05-12 09:15:00|6495.8|6483.8|6478.8|6466.8|6498.6|6486.6|6478.1|6466.1|31
1652347200000|2022-05-12 09:20:00|6478.2|6466.2|6460.9|6448.9|6479.8|6467.8|6458.4|6446.4|17
1652347500000|2022-05-12 09:25:00|6460.7|6448.7|6473.9|6461.9|6476.9|6464.9|6458.4|6446.4|22
1652347800000|2022-05-12 09:30:00|6472.3|6460.3|6487|6475|6489.7|6477|6471.3|6459.3|30
1652348100000|2022-05-12 09:35:00|6487.4|6475.4|6489.4|6477.4|6505.2|6491.5|6484.8|6472.8|16
1652348400000|2022-05-12 09:40:00|6489.9|6477.9|6504.8|6488.8|6506.5|6493.6|6487.5|6474.2|18
1652348700000|2022-05-12 09:45:00|6502.6|6490.6|6511.5|6499.5|6513.1|6500|6502.6|6490.6|4
1652349000000|2022-05-12 09:50:00|6511.8|6499.8|6509.6|6497.6|6520.4|6507.1|6507.2|6495.2|58
1652349300000|2022-05-12 09:55:00|6507.6|6495.6|6479.8|6463.8|6508.4|6496|6470.3|6456.3|89
1652409000000|2022-05-13 02:30:00|6600.2|6584.2|6570.5|6554.5|6602.4|6588.3|6552.4|6534|22
1652409300000|2022-05-13 02:35:00|6570.2|6554.2|6555.6|6539.6|6579.2|6562.2|6542.1|6528.6|9
1652409600000|2022-05-13 02:40:00|6555.8|6539.8|6547.6|6535.6|6562.6|6548|6545.2|6529.2|29
1652409900000|2022-05-13 02:45:00|6548.7|6536.7|6540.9|6528.9|6554.9|6541.6|6529.7|6516|17
1652410200000|2022-05-13 02:50:00|6540.6|6528.6|6545|6533|6558|6546|6538.4|6525.7|19
1652410500000|2022-05-13 02:55:00|6545.5|6533.5|6539|6527|6550|6538|6531.8|6519.8|3
1652410800000|2022-05-13 03:00:00|6538.1|6526.1|6548.9|6536.9|6550.6|6538.6|6536|6524|6
1652411100000|2022-05-13 03:05:00|6548.8|6536.8|6559.9|6547.9|6567.2|6555.2|6547.9|6535.9|23
1652411400000|2022-05-13 03:10:00|6562.4|6546.4|6561|6549|6564.7|6551.2|6554.2|6542.2|33
1652411700000|2022-05-13 03:15:00|6561.5|6549.5|6576.2|6564.2|6583.1|6571.1|6561.5|6549.5|10
1652412000000|2022-05-13 03:20:00|6576.4|6564.4|6580.1|6568.1|6581.7|6568.7|6568.5|6555.4|16
1652412300000|2022-05-13 03:25:00|6580.4|6568.4|6579.3|6567.3|6593.9|6581.9|6575.7|6563.7|8
1652412600000|2022-05-13 03:30:00|6579.5|6567.5|6567.5|6555.5|6584.5|6572.5|6563.2|6551.2|38
1652412900000|2022-05-13 03:35:00|6567.8|6555.8|6569.5|6557.5|6576.3|6564.3|6567.8|6555.8|3
1652413200000|2022-05-13 03:40:00|6569.4|6557.4|6580.2|6568.2|6583.7|6571.7|6569.4|6557.4|2
1652413500000|2022-05-13 03:45:00|6580.4|6568.4|6579.2|6567.2|6580.4|6568.4|6577.7|6565.7|2
1652413800000|2022-05-13 03:50:00|6578.4|6566.4|6575.7|6563.7|6581|6569|6572.9|6560.9|7
1652414100000|2022-05-13 03:55:00|6574.7|6562.7|6570|6558|6582.5|6570.5|6569.5|6557.5|7
1652414400000|2022-05-13 04:00:00|6569.8|6557.8|6558.7|6546.7|6575.1|6563.1|6556.3|6544.3|60
1652414700000|2022-05-13 04:05:00|6558.2|6546.2|6568.2|6556.2|6569.7|6556.9|6558.2|6545.4|3
1652415000000|2022-05-13 04:10:00|6568.4|6556.4|6560.5|6548.5|6569.2|6557.2|6551.9|6539.9|7
1652415300000|2022-05-13 04:15:00|6558.6|6546.6|6559.5|6547.5|6561.6|6549.6|6555.6|6542.7|1
1652415600000|2022-05-13 04:20:00|6559.2|6547.2|6566.1|6554.1|6572.7|6560.7|6556.7|6544.7|13
1652415900000|2022-05-13 04:25:00|6566.5|6554.5|6571.3|6555.3|6573.3|6560.3|6564.6|6552.6|2
1652423400000|2022-05-13 06:30:00|6572.3|6556.3|6559.9|6547.9|6573.4|6558.8|6558.3|6545.8|0
1652423700000|2022-05-13 06:35:00|6559.6|6547.6|6548.4|6536.4|6559.6|6547.6|6535.4|6523.4|3
1652424000000|2022-05-13 06:40:00|6549.2|6537.2|6578.5|6566.5|6580|6566.5|6548.4|6536.4|1
1652424300000|2022-05-13 06:45:00|6579.3|6567.3|6569.6|6557.6|6580.5|6567.5|6568.8|6556.8|36
1652424600000|2022-05-13 06:50:00|6570.1|6558.1|6563.4|6551.4|6570.1|6558.1|6557.8|6545.8|23
1652424900000|2022-05-13 06:55:00|6562.6|6550.6|6548.9|6536.9|6564.7|6552.7|6547.1|6534.9|15
1652425200000|2022-05-13 07:00:00|6549.1|6537.1|6548|6536|6554.5|6542.5|6537.5|6525.5|4
1652425500000|2022-05-13 07:05:00|6547.8|6535.8|6526.5|6514.5|6547.8|6535.8|6504.6|6490.3|11
1652425800000|2022-05-13 07:10:00|6527|6515|6541.6|6529.6|6544.2|6532.2|6526.3|6512.4|43
1652426100000|2022-05-13 07:15:00|6541.8|6529.8|6553.6|6541.6|6558.7|6545.7|6536.1|6523.4|45
1652426400000|2022-05-13 07:20:00|6553.7|6541.7|6525.9|6509.9|6555.1|6542.1|6523.9|6509.5|0
1652426700000|2022-05-13 07:25:00|6525.5|6509.5|6525.7|6513.7|6531|6519|6508.3|6495.3|0
1652427000000|2022-05-13 07:30:00|6526|6514|6517.5|6505.5|6530.5|6518.5|6509.1|6496.3|1
1652427300000|2022-05-13 07:35:00|6514.3|6502.3|6529|6517|6533.6|6521.6|6514|6502|19
1652427600000|2022-05-13 07:40:00|6528.6|6516.6|6523.7|6511.7|6530|6518|6515.3|6503.3|2
1652427900000|2022-05-13 07:45:00|6524.2|6512.2|6513.9|6501.9|6534.6|6522.6|6511.2|6499.2|4
1652428200000|2022-05-13 07:50:00|6514.4|6502.4|6517.8|6505.8|6519.8|6507.5|6512.2|6500.2|0
1652428500000|2022-05-13 07:55:00|6518|6506|6526.3|6514.3|6533.7|6521.7|6518|6506|6
1652428800000|2022-05-13 08:00:00|6525.8|6513.8|6512.4|6500.4|6526.3|6514.3|6510.2|6498.2|14
1652429100000|2022-05-13 08:05:00|6512.6|6500.6|6497.4|6485.4|6515.5|6503.5|6492.1|6480.1|47
1652429400000|2022-05-13 08:10:00|6496.9|6484.9|6485.8|6473.8|6499.2|6487.2|6483|6471|30
1652429700000|2022-05-13 08:15:00|6485.6|6473.6|6487.4|6475.4|6488.8|6476.8|6483.6|6471.6|18
1652430000000|2022-05-13 08:20:00|6486.7|6474.7|6482.4|6470.4|6488.5|6476.5|6481.5|6469.5|46
1652430300000|2022-05-13 08:25:00|6481.7|6469.7|6474.8|6462.8|6483|6471|6464.2|6452.2|27
1652430600000|2022-05-13 08:30:00|6474|6462|6466.7|6454.7|6475.5|6463.5|6453.1|6441.1|23
1652430900000|2022-05-13 08:35:00|6466.3|6454.3|6477.1|6461.1|6477.4|6464.5|6466.3|6454.3|7
1652431200000|2022-05-13 08:40:00|6474.9|6462.9|6486.6|6474.6|6489.1|6477.1|6468.9|6456.9|2
1652431500000|2022-05-13 08:45:00|6488.9|6476.9|6485.2|6473.2|6501.2|6489.2|6477.2|6465.2|20
1652431800000|2022-05-13 08:50:00|6485|6473|6475.5|6463.5|6486.5|6474.5|6472.8|6460.8|8
1652432100000|2022-05-13 08:55:00|6475.3|6463.3|6491.9|6479.9|6491.9|6479.9|6474.5|6462.5|14
1652432400000|2022-05-13 09:00:00|6491.3|6479.3|6499.5|6487.5|6500|6488|6487.1|6475.1|40
1652432700000|2022-05-13 09:05:00|6499.2|6487.2|6494.5|6482.5|6514.2|6502|6492.5|6480.5|36
1652433000000|2022-05-13 09:10:00|6495|6483|6493.5|6481.5|6500|6488|6492|6480|13
1652433300000|2022-05-13 09:15:00|6493.8|6481.8|6487.4|6475.4|6495|6483|6486.3|6474.3|11
1652433600000|2022-05-13 09:20:00|6487.9|6475.9|6491.1|6479.1|6491.6|6479.6|6487.9|6475.9|13
1652433900000|2022-05-13 09:25:00|6490.7|6478.7|6486.4|6474.4|6491.2|6479.2|6481.9|6469.9|18
1652434200000|2022-05-13 09:30:00|6486.3|6474.3|6476.2|6464.2|6486.8|6474.8|6475.8|6463.8|74
1652434500000|2022-05-13 09:35:00|6476.5|6464.5|6475.1|6463.1|6477.3|6465.3|6471.5|6459.5|27
1652434800000|2022-05-13 09:40:00|6471.6|6459.6|6473.8|6461.8|6473.8|6461.8|6467.6|6455.6|59
1652435100000|2022-05-13 09:45:00|6473.4|6461.4|6495.5|6483.5|6496.5|6484.5|6472.6|6459|57
1652435400000|2022-05-13 09:50:00|6495.8|6483.8|6501.9|6489.9|6506.7|6494.7|6489.1|6477.1|77
1652435700000|2022-05-13 09:55:00|6501.5|6489.5|6479.2|6463.2|6504.2|6492.2|6471.6|6459.6|143
1652754600000|2022-05-17 02:30:00|6463.3|6451.3|6501.2|6485.2|6521.8|6507.9|6449.8|6430.8|60
1652754900000|2022-05-17 02:35:00|6501.6|6485.6|6498.5|6482.5|6502.9|6490.1|6479.9|6467.9|34
1652755200000|2022-05-17 02:40:00|6498.4|6482.4|6450.8|6438.8|6502.5|6487.6|6450.8|6438.8|29
1652755500000|2022-05-17 02:45:00|6450.3|6438.3|6401.5|6389.5|6459.2|6447.2|6391.7|6379.7|17
1652755800000|2022-05-17 02:50:00|6401.4|6389.4|6319.8|6307.8|6415.8|6403.8|6313.7|6301|60
1652756100000|2022-05-17 02:55:00|6322.8|6306.8|6359.1|6347.1|6359.1|6347.1|6309.5|6294|50
1652756400000|2022-05-17 03:00:00|6359.5|6347.5|6370.1|6358.1|6382.7|6368|6346.4|6334.4|47
1652756700000|2022-05-17 03:05:00|6370.2|6358.2|6375.4|6363.4|6386.7|6373.1|6370.2|6358.2|8
1652757000000|2022-05-17 03:10:00|6375.9|6363.9|6377.4|6365.4|6389.8|6376.9|6374.9|6362|12
1652757300000|2022-05-17 03:15:00|6377.3|6365.3|6352.8|6340.8|6377.3|6365.3|6338.4|6326.4|34
1652757600000|2022-05-17 03:20:00|6352.7|6340.7|6347.7|6331.7|6358.7|6344.8|6336.4|6323.3|6
1652757900000|2022-05-17 03:25:00|6345.8|6333.8|6342.8|6330.8|6357.7|6344.2|6335.3|6323.3|10
1652758200000|2022-05-17 03:30:00|6342.9|6330.9|6336.8|6324.8|6348.8|6335.1|6334.2|6322.2|3
1652758500000|2022-05-17 03:35:00|6336.4|6324.4|6346|6334|6350|6338|6335.9|6323.9|4
1652758800000|2022-05-17 03:40:00|6345.5|6333.5|6336.5|6324.5|6346.5|6334.5|6333.2|6321.2|1
1652759100000|2022-05-17 03:45:00|6336.8|6324.8|6338.2|6326.2|6341.4|6329.4|6333.2|6320.8|13
1652759400000|2022-05-17 03:50:00|6337.8|6325.8|6339.1|6327.1|6341.8|6329.8|6337.3|6322.8|1
1652759700000|2022-05-17 03:55:00|6338.6|6326.6|6339.7|6327.7|6339.7|6327.7|6334|6322|5
1652760000000|2022-05-17 04:00:00|6340.8|6328.8|6329.8|6317.8|6341.3|6329.3|6320.7|6308.7|8
1652760300000|2022-05-17 04:05:00|6329.7|6317.7|6347.6|6331.6|6348.1|6336.1|6328.7|6316.7|8
1652760600000|2022-05-17 04:10:00|6348|6332|6341.6|6329.6|6350.4|6338.4|6340.5|6328.5|0
1652760900000|2022-05-17 04:15:00|6341.1|6329.1|6345|6333|6347.2|6333.3|6337.1|6323.7|0
1652761200000|2022-05-17 04:20:00|6345.5|6333.5|6340.8|6328.8|6346.1|6333.5|6338.2|6326.2|0
1652761500000|2022-05-17 04:25:00|6340.5|6328.5|6347.9|6331.9|6348.9|6336.9|6339.3|6322.4|5
1652769000000|2022-05-17 06:30:00|6359.1|6343.1|6377.6|6361.6|6377.8|6364.1|6346.9|6332|14
1652769300000|2022-05-17 06:35:00|6377.8|6361.8|6387.1|6371.1|6392.7|6379|6371|6354.9|12
1652769600000|2022-05-17 06:40:00|6386.9|6370.9|6371.5|6359.5|6388.5|6374.3|6371.5|6357.6|2
1652769900000|2022-05-17 06:45:00|6371.1|6359.1|6372.1|6360.1|6385.8|6370|6369.1|6354|2
1652770200000|2022-05-17 06:50:00|6372.5|6360.5|6366.2|6354.2|6373.2|6361.2|6364.7|6352.7|72
1652770500000|2022-05-17 06:55:00|6365.5|6353.5|6372.4|6356.4|6373.9|6361.9|6365.5|6353.5|1
1652770800000|2022-05-17 07:00:00|6368.9|6356.9|6342.9|6330.9|6368.9|6356.9|6338.5|6323.8|9
1652771100000|2022-05-17 07:05:00|6338.9|6326.9|6338.4|6326.4|6343.8|6331.8|6332.4|6319.2|2
1652771400000|2022-05-17 07:10:00|6338.9|6326.9|6350.8|6338.8|6351.5|6339.5|6338.5|6324.7|0
1652771700000|2022-05-17 07:15:00|6350.3|6338.3|6338.9|6326.9|6350.3|6338.3|6338.3|6326.3|23
1652772000000|2022-05-17 07:20:00|6339.5|6327.5|6340.6|6328.6|6343.6|6331.6|6339.5|6327.5|5
1652772300000|2022-05-17 07:25:00|6342.6|6330.6|6343.7|6327.7|6351.9|6337.9|6341.8|6326.9|23
1652772600000|2022-05-17 07:30:00|6343.3|6327.3|6361.6|6349.6|6364.6|6352.6|6343.1|6327.3|13
1652772900000|2022-05-17 07:35:00|6360.8|6348.8|6385.4|6369.4|6385.8|6371.9|6358.9|6346.9|20
1652773200000|2022-05-17 07:40:00|6384.2|6372.2|6411|6399|6412.7|6400|6381.5|6368.6|36
1652773500000|2022-05-17 07:45:00|6412|6400|6426.2|6414.2|6445.5|6433.5|6405.1|6393.1|74
1652773800000|2022-05-17 07:50:00|6425.7|6413.7|6424.2|6412.2|6425.7|6413.7|6411.9|6399.4|15
1652774100000|2022-05-17 07:55:00|6425.8|6409.8|6411|6399|6425.8|6412.2|6408|6396|9
1652774400000|2022-05-17 08:00:00|6410.8|6398.8|6399.4|6387.4|6411.5|6399.5|6399.4|6387.4|28
1652774700000|2022-05-17 08:05:00|6399.3|6387.3|6394.5|6382.5|6413.4|6401.4|6388.5|6375.4|16
1652775000000|2022-05-17 08:10:00|6394.4|6382.4|6385.5|6373.5|6394.4|6382.4|6382.7|6370.7|5
1652775300000|2022-05-17 08:15:00|6385.4|6373.4|6377.1|6365.1|6385.5|6373.5|6364.9|6352.9|5
1652775600000|2022-05-17 08:20:00|6377.2|6365.2|6392.6|6380.6|6394.8|6382.8|6376.1|6364.1|18
1652775900000|2022-05-17 08:25:00|6393.4|6381.4|6381.6|6369.6|6399.5|6387.5|6372.7|6359.7|0
1652776200000|2022-05-17 08:30:00|6381.5|6369.5|6399.1|6387.1|6402.3|6390.3|6378.9|6364|5
1652776500000|2022-05-17 08:35:00|6399.5|6387.5|6424.9|6412.9|6426.5|6414.5|6399.5|6387.5|8
1652776800000|2022-05-17 08:40:00|6424.1|6412.1|6429.1|6417.1|6433.1|6421.1|6421.8|6409.8|19
1652777100000|2022-05-17 08:45:00|6429.6|6417.6|6430.1|6418.1|6431.4|6419.4|6423.5|6411.5|1
1652777400000|2022-05-17 08:50:00|6430|6418|6439.5|6427.5|6447|6435|6429.1|6417.1|10
1652777700000|2022-05-17 08:55:00|6439|6427|6448.5|6436.5|6448.5|6436.5|6435.5|6423.5|16
1652778000000|2022-05-17 09:00:00|6448.2|6436.2|6459.3|6447.3|6469.2|6455.8|6442.7|6430.7|11
1652778300000|2022-05-17 09:05:00|6458.9|6446.9|6471.8|6459.8|6471.8|6459.8|6447.7|6434.6|20
1652778600000|2022-05-17 09:10:00|6471.7|6459.7|6470.4|6458.4|6471.8|6459.8|6464.9|6452.2|14
1652778900000|2022-05-17 09:15:00|6470.1|6458.1|6453.1|6437.1|6471.1|6458.3|6444.9|6428.9|4
1652779200000|2022-05-17 09:20:00|6453.5|6437.5|6435.5|6419.5|6454.5|6440|6430.3|6418|8
1652779500000|2022-05-17 09:25:00|6435.3|6419.3|6433.4|6421.4|6435.5|6422.8|6430.3|6416.8|2
1652779800000|2022-05-17 09:30:00|6433.1|6421.1|6435.9|6423.9|6436.5|6424.5|6420.6|6408.6|21
1652780100000|2022-05-17 09:35:00|6435.5|6423.5|6446.8|6434.8|6451|6438.1|6434.5|6420.9|4
1652780400000|2022-05-17 09:40:00|6446.7|6434.7|6446.1|6434.1|6451|6437.3|6440.4|6428.4|19
1652780700000|2022-05-17 09:45:00|6446.2|6434.2|6444.8|6432.8|6451.2|6439.2|6442.6|6430.6|19
1652781000000|2022-05-17 09:50:00|6444.4|6432.4|6426.1|6414.1|6445.3|6433.3|6425.1|6413.1|25
1652781300000|2022-05-17 09:55:00|6426.5|6414.5|6416.8|6396.8|6432.8|6419.3|6410.3|6394.3|69
1652841000000|2022-05-18 02:30:00|6405.2|6393.2|6447.9|6435.9|6451|6438.1|6393|6377|24
1652841300000|2022-05-18 02:35:00|6447.8|6435.8|6417.4|6401.4|6447.8|6435.8|6415.1|6401.4|15
1652841600000|2022-05-18 02:40:00|6415.9|6403.9|6470.1|6458.1|6471.5|6459.5|6415.9|6401.9|65
1652841900000|2022-05-18 02:45:00|6470.6|6458.6|6452.5|6440.5|6479.2|6467.2|6452.5|6440.5|10
1652842200000|2022-05-18 02:50:00|6450.7|6438.7|6449.1|6437.1|6459.1|6447.1|6449.1|6437.1|31
1652842500000|2022-05-18 02:55:00|6449.7|6437.7|6431.1|6419.1|6449.7|6437.7|6428.2|6416.2|5
1652842800000|2022-05-18 03:00:00|6431.2|6419.2|6434.1|6422.1|6441.3|6429.3|6430|6418|8
1652843100000|2022-05-18 03:05:00|6434|6422|6433.5|6421.5|6435.3|6423.1|6417.7|6405.7|3
1652843400000|2022-05-18 03:10:00|6434.3|6422.3|6439.2|6427.2|6443.6|6430.7|6433.6|6419.6|2
1652843700000|2022-05-18 03:15:00|6443|6427|6453|6437|6453.9|6437.9|6437.6|6424.2|1
1652844000000|2022-05-18 03:20:00|6450.4|6438.4|6445.1|6429.1|6450.6|6438.6|6436.9|6423.3|2
1652844300000|2022-05-18 03:25:00|6442.6|6430.6|6427.5|6415.5|6447.9|6432|6427.4|6414.5|0
1652844600000|2022-05-18 03:30:00|6428|6416|6417.5|6401.5|6428.9|6416|6402.9|6389.5|4
1652844900000|2022-05-18 03:35:00|6417.9|6401.9|6416.6|6400.6|6424.9|6410.7|6414|6398|2
1652845200000|2022-05-18 03:40:00|6416.7|6400.7|6410.5|6394.5|6418.6|6403.9|6405.2|6389.2|0
1652845500000|2022-05-18 03:45:00|6410.7|6394.7|6414.5|6398.5|6419.4|6403.4|6408.1|6390|0
1652845800000|2022-05-18 03:50:00|6415|6399|6426.8|6410.8|6429.3|6413.3|6415|6399|0
1652846100000|2022-05-18 03:55:00|6426.7|6410.7|6425.1|6409.1|6437.3|6423.3|6422.6|6408.6|0
1652846400000|2022-05-18 04:00:00|6422.9|6410.9|6424.6|6412.6|6427.5|6412.9|6417|6401.7|3
1652846700000|2022-05-18 04:05:00|6424.1|6412.1|6436.6|6424.6|6441.2|6429.2|6424|6412|3
1652847000000|2022-05-18 04:10:00|6434.5|6422.5|6437.1|6425.1|6440.2|6428.2|6434.1|6419.2|0
1652847300000|2022-05-18 04:15:00|6437.9|6425.9|6429.1|6417.1|6438.4|6426.4|6427.9|6415.9|11
1652847600000|2022-05-18 04:20:00|6428.7|6416.7|6428.7|6416.7|6431.9|6419.9|6425|6410.1|7
1652847900000|2022-05-18 04:25:00|6429.1|6417.1|6437|6421|6440.4|6424|6429.1|6417.1|24
1652855400000|2022-05-18 06:30:00|6439.3|6423.3|6444.5|6428.5|6450.4|6435.5|6434.5|6420|13
1652855700000|2022-05-18 06:35:00|6444.1|6428.1|6443.9|6431.9|6449.8|6435.1|6438.1|6424.2|2
1652856000000|2022-05-18 06:40:00|6443.3|6431.3|6446|6430|6453.1|6441.1|6442.9|6429.2|1
1652856300000|2022-05-18 06:45:00|6445.6|6429.6|6440.4|6428.4|6445.6|6429.6|6439|6424.4|0
1652856600000|2022-05-18 06:50:00|6439.6|6427.6|6427.4|6415.4|6441.5|6427.6|6426.8|6414.8|11
1652856900000|2022-05-18 06:55:00|6427.8|6415.8|6438.8|6426.8|6444.9|6430.4|6427.8|6415.8|4
1652857200000|2022-05-18 07:00:00|6437|6425|6414.5|6402.5|6437|6425|6413|6401|6
1652857500000|2022-05-18 07:05:00|6416.2|6404.2|6424.1|6412.1|6426.6|6412.1|6413.6|6401.6|9
1652857800000|2022-05-18 07:10:00|6424.9|6412.9|6425.6|6413.6|6429|6417|6424.1|6412.1|0
1652858100000|2022-05-18 07:15:00|6425.5|6413.5|6426.2|6414.2|6431.1|6417.3|6425.5|6412.8|1
1652858400000|2022-05-18 07:20:00|6425.8|6413.8|6429.7|6417.7|6429.7|6417.7|6425.3|6413.3|1
1652858700000|2022-05-18 07:25:00|6429.6|6417.6|6433.7|6421.7|6438.6|6426.1|6429.3|6417.3|2
1652859000000|2022-05-18 07:30:00|6433.8|6421.8|6450.5|6438.5|6451.8|6439.8|6433.2|6419.8|3
1652859300000|2022-05-18 07:35:00|6449.2|6437.2|6447.9|6435.9|6458.7|6446.7|6443.5|6430.4|53
1652859600000|2022-05-18 07:40:00|6447.5|6435.5|6450.8|6430.8|6455|6439|6446.4|6427.8|2
1652859900000|2022-05-18 07:45:00|6450.9|6430.9|6449.1|6433.1|6452.4|6435.7|6446.8|6430.8|0
1652860200000|2022-05-18 07:50:00|6448.3|6432.3|6448|6436|6449.8|6437.8|6446.4|6430.4|5
1652860500000|2022-05-18 07:55:00|6448.4|6436.4|6453.1|6441.1|6459.7|6446.3|6447.6|6433.5|5
1652860800000|2022-05-18 08:00:00|6453.3|6441.3|6458.6|6442.6|6460.4|6447.7|6453.3|6441|0
1652861100000|2022-05-18 08:05:00|6456.5|6444.5|6454.2|6438.2|6457.9|6444.5|6447.2|6433.2|0
1652861400000|2022-05-18 08:10:00|6454.3|6438.3|6451.2|6439.2|6459.2|6444.9|6451.2|6438.3|10
1652861700000|2022-05-18 08:15:00|6452.7|6440.7|6454.9|6442.9|6458.9|6446.9|6450.8|6438.8|4
1652862000000|2022-05-18 08:20:00|6454.4|6442.4|6451.2|6439.2|6456.9|6444.9|6451.2|6439.2|1
1652862300000|2022-05-18 08:25:00|6448.3|6436.3|6439.4|6427.4|6450.3|6438.3|6435.5|6423.5|9
1652862600000|2022-05-18 08:30:00|6439.5|6427.5|6460.2|6444.2|6462.2|6449.1|6439.5|6427.5|57
1652862900000|2022-05-18 08:35:00|6460.7|6444.7|6450.3|6438.3|6461.3|6447.3|6449.5|6435.8|1
1652863200000|2022-05-18 08:40:00|6450.7|6438.7|6442.5|6430.5|6457.1|6444.6|6442.5|6429.8|10
1652863500000|2022-05-18 08:45:00|6443.4|6431.4|6438.9|6426.9|6446.9|6434.9|6430.3|6418.3|19
1652863800000|2022-05-18 08:50:00|6438.8|6426.8|6449.5|6437.5|6452.1|6439.1|6434.6|6422.6|3
1652864100000|2022-05-18 08:55:00|6449|6437|6444.9|6432.9|6457|6443.9|6443.5|6431.5|7
1652864400000|2022-05-18 09:00:00|6444.8|6432.8|6445.4|6429.4|6448.8|6436.8|6440|6428|16
1652864700000|2022-05-18 09:05:00|6443.3|6431.3|6441.5|6429.5|6445.3|6433.3|6434.8|6422.8|7
1652865000000|2022-05-18 09:10:00|6441.4|6429.4|6447.8|6435.8|6447.9|6435.9|6435.5|6423.5|32
1652865300000|2022-05-18 09:15:00|6447|6435|6445.5|6429.5|6448.7|6436.7|6441.8|6429.1|1
1652865600000|2022-05-18 09:20:00|6444.7|6432.7|6466.3|6454.3|6467.7|6455.7|6444.7|6431|37
1652865900000|2022-05-18 09:25:00|6465.9|6453.9|6463.7|6451.7|6473.1|6461.1|6461.2|6445.2|38
1652866200000|2022-05-18 09:30:00|6465.6|6449.6|6457.8|6445.8|6472|6460|6457.8|6445.8|12
1652866500000|2022-05-18 09:35:00|6457.9|6445.9|6463.2|6451.2|6466|6454|6456.1|6443.2|23
1652866800000|2022-05-18 09:40:00|6463.6|6451.6|6461|6449|6464.1|6452.1|6457.6|6445.6|11
1652867100000|2022-05-18 09:45:00|6461.4|6449.4|6467.5|6455.5|6468.5|6456.5|6458.5|6445.3|19
1652867400000|2022-05-18 09:50:00|6467.6|6455.6|6457.1|6445.1|6471.8|6459.8|6455.1|6443.1|29
1652867700000|2022-05-18 09:55:00|6456.6|6444.6|6438|6426|6456.6|6444.6|6430.8|6418.5|47
1652927400000|2022-05-19 02:30:00|6399.9|6379.9|6380.7|6364.7|6413.1|6399.7|6373.1|6360.1|4
1652927700000|2022-05-19 02:35:00|6380.3|6364.3|6364|6352|6381.2|6366.9|6357.9|6345.9|7
1652928000000|2022-05-19 02:40:00|6364.6|6348.6|6358.3|6342.3|6365.7|6351.7|6348.2|6336.2|27
1652928300000|2022-05-19 02:45:00|6358.7|6342.7|6352.1|6340.1|6376.6|6364.6|6351.9|6339.9|25
1652928600000|2022-05-19 02:50:00|6352.5|6340.5|6313.8|6301.8|6352.5|6340.5|6310.3|6298.3|59
1652928900000|2022-05-19 02:55:00|6314.3|6302.3|6340.7|6328.7|6344.4|6331.1|6310.3|6298.3|15
1652929200000|2022-05-19 03:00:00|6339.4|6327.4|6343.2|6331.2|6357.9|6339.7|6334.2|6322.2|34
1652929500000|2022-05-19 03:05:00|6343.7|6331.7|6344.9|6332.9|6353.8|6338.3|6339.3|6327.3|7
1652929800000|2022-05-19 03:10:00|6345|6333|6349.4|6337.4|6355.2|6343.2|6342.6|6330.1|15
1652930100000|2022-05-19 03:15:00|6349.5|6337.5|6347.3|6331.3|6355|6340.5|6341.3|6329.3|40
1652930400000|2022-05-19 03:20:00|6344.8|6332.8|6354.3|6342.3|6356.2|6344.2|6344.3|6332.3|2
1652930700000|2022-05-19 03:25:00|6355.3|6339.3|6373.6|6357.6|6375.9|6361.6|6352.7|6336.7|11
1652931000000|2022-05-19 03:30:00|6373.7|6357.7|6370.2|6354.2|6375|6359|6363.1|6347.1|0
1652931300000|2022-05-19 03:35:00|6370.7|6354.7|6369.1|6353.1|6374.5|6358.5|6368.2|6352.7|0
1652931600000|2022-05-19 03:40:00|6370.5|6354.5|6372.6|6360.6|6376.6|6364.6|6366.5|6353.2|1
1652931900000|2022-05-19 03:45:00|6373.4|6361.4|6369.7|6357.7|6377.6|6365.6|6369.7|6355.8|7
1652932200000|2022-05-19 03:50:00|6369.3|6357.3|6370.7|6358.7|6373.7|6359.3|6358.4|6346.4|83
1652932500000|2022-05-19 03:55:00|6371.2|6359.2|6369.9|6357.9|6371.6|6359.6|6366.8|6354|21
1652932800000|2022-05-19 04:00:00|6370.3|6358.3|6362.5|6350.5|6370.8|6358.8|6361.6|6348.5|5
1652933100000|2022-05-19 04:05:00|6361.6|6349.6|6367.3|6355.3|6369.2|6357.2|6361.6|6349.6|19
1652933400000|2022-05-19 04:10:00|6367.7|6355.7|6370.1|6358.1|6374.7|6361.5|6367.7|6355.7|5
1652933700000|2022-05-19 04:15:00|6369.7|6357.7|6370.3|6358.3|6373.6|6359.1|6369.2|6356.8|50
1652934000000|2022-05-19 04:20:00|6370.2|6358.2|6377.5|6365.5|6388.6|6376.1|6370.2|6358.2|14
1652934300000|2022-05-19 04:25:00|6379.6|6367.6|6374|6362|6381.5|6369.5|6368.3|6356.3|6
1652941800000|2022-05-19 06:30:00|6372.6|6356.6|6358.4|6342.4|6380.5|6368|6351.3|6338.1|6
1652942100000|2022-05-19 06:35:00|6358.9|6342.9|6384.4|6368.4|6385.8|6372.3|6358.9|6342.9|2
1652942400000|2022-05-19 06:40:00|6382.2|6370.2|6377.4|6361.4|6385.8|6372|6375.3|6358.5|17
1652942700000|2022-05-19 06:45:00|6377|6361|6407.7|6391.7|6412.2|6397.6|6370|6356|11
1652943000000|2022-05-19 06:50:00|6409.3|6393.3|6393.6|6381.6|6416.6|6398.6|6384.2|6370.2|28
1652943300000|2022-05-19 06:55:00|6392.8|6380.8|6396.5|6380.5|6401.8|6388|6387.6|6371.6|1
1652943600000|2022-05-19 07:00:00|6397.4|6381.4|6384.9|6372.9|6398.2|6384.4|6384.9|6372.4|5
1652943900000|2022-05-19 07:05:00|6384.6|6372.6|6380.3|6368.3|6386.6|6372.7|6365.1|6353.1|16
1652944200000|2022-05-19 07:10:00|6380.8|6368.8|6345.1|6333.1|6381.1|6369.1|6344.8|6330.9|4
1652944500000|2022-05-19 07:15:00|6346.2|6334.2|6346|6330|6353|6338.5|6336.6|6324.6|17
1652944800000|2022-05-19 07:20:00|6343.9|6331.9|6340.4|6324.4|6346.9|6332|6333.5|6321|2
1652945100000|2022-05-19 07:25:00|6340.3|6324.3|6324.5|6312.5|6340.4|6324.4|6322.2|6310.2|15
1652945400000|2022-05-19 07:30:00|6324.1|6312.1|6317.8|6305.8|6326|6314|6304.7|6290.3|34
1652945700000|2022-05-19 07:35:00|6317.7|6305.7|6312.4|6300.4|6320|6307.1|6307.1|6293.3|8
1652946000000|2022-05-19 07:40:00|6312.3|6300.3|6315.2|6303.2|6328|6314.4|6311.4|6299.4|7
1652946300000|2022-05-19 07:45:00|6315.1|6303.1|6318.4|6302.4|6320.6|6306.9|6313.1|6301.1|2
1652946600000|2022-05-19 07:50:00|6318.8|6302.8|6303.5|6287.5|6319.2|6305|6299.6|6287.5|15
1652946900000|2022-05-19 07:55:00|6302|6290|6323.8|6311.8|6326.2|6312.3|6300.1|6287.8|9
1652947200000|2022-05-19 08:00:00|6324.2|6312.2|6331.2|6315.2|6344.3|6328.3|6320|6306|2
1652947500000|2022-05-19 08:05:00|6330.8|6314.8|6334.3|6314.3|6339.8|6323.8|6325.8|6311.2|0
1652947800000|2022-05-19 08:10:00|6333.8|6313.8|6329.3|6313.3|6336.2|6320.2|6327.2|6311.2|0
1652948100000|2022-05-19 08:15:00|6329.2|6313.2|6319.3|6303.3|6329.2|6313.2|6316.1|6299|0
1652948400000|2022-05-19 08:20:00|6320.2|6304.2|6326.1|6310.1|6326.2|6310.2|6314.2|6300.3|1
1652948700000|2022-05-19 08:25:00|6326.2|6310.2|6334.1|6318.1|6335.5|6322.5|6326.2|6310.2|0
1652949000000|2022-05-19 08:30:00|6333.1|6317.1|6331.3|6319.3|6335.9|6322.4|6328.2|6314.7|0
1652949300000|2022-05-19 08:35:00|6330.8|6318.8|6323.8|6311.8|6330.8|6318.8|6322.5|6310.4|4
1652949600000|2022-05-19 08:40:00|6324|6312|6321.3|6309.3|6326.1|6314.1|6317.7|6305.7|44
1652949900000|2022-05-19 08:45:00|6321.8|6309.8|6318.5|6306.5|6328.7|6315.1|6318|6306|11
1652950200000|2022-05-19 08:50:00|6318|6306|6302.5|6290.5|6319.6|6307.6|6298.3|6286.3|23
1652950500000|2022-05-19 08:55:00|6303|6291|6302.1|6290.1|6306.7|6294.7|6292.6|6280.6|38
1652950800000|2022-05-19 09:00:00|6301.6|6289.6|6310.4|6298.4|6316|6304|6297.7|6285.7|15
1652951100000|2022-05-19 09:05:00|6310.9|6298.9|6318.1|6306.1|6319.1|6307.1|6308.7|6296.7|1
1652951400000|2022-05-19 09:10:00|6319.4|6307.4|6306.1|6294.1|6321|6309|6305.4|6293.4|7
1652951700000|2022-05-19 09:15:00|6306.2|6294.2|6307.4|6295.4|6308.8|6296.8|6306.1|6294.1|5
1652952000000|2022-05-19 09:20:00|6307|6295|6303.5|6291.5|6308.4|6296.4|6302.5|6290.5|4
1652952300000|2022-05-19 09:25:00|6303|6291|6319.9|6307.9|6321.3|6309.3|6303|6291|23
1652952600000|2022-05-19 09:30:00|6319.8|6307.8|6335.1|6323.1|6335.1|6323.1|6319|6305.7|52
1652952900000|2022-05-19 09:35:00|6333.9|6321.9|6339.1|6327.1|6346.5|6334.5|6333.2|6321.2|39
1652953200000|2022-05-19 09:40:00|6339.5|6327.5|6343.6|6331.6|6345.8|6333.8|6335|6323|6
1652953500000|2022-05-19 09:45:00|6343.9|6331.9|6359.8|6347.8|6362.7|6350.7|6343.5|6331.5|15
1652953800000|2022-05-19 09:50:00|6359.2|6347.2|6342.9|6330.9|6359.4|6347.4|6342.1|6330.1|39
1652954100000|2022-05-19 09:55:00|6355.7|6343.7|6364.8|6348.8|6377.5|6363.6|6349.9|6335.8|120
1653013800000|2022-05-20 02:30:00|6260.5|6240.5|6253.2|6233.2|6273.3|6253.3|6232.1|6212.1|2
1653014100000|2022-05-20 02:35:00|6253.5|6233.5|6278.1|6258.1|6287.6|6267.6|6242.4|6222.4|3
1653014400000|2022-05-20 02:40:00|6278.2|6258.2|6312.9|6292.9|6326.2|6306.2|6276.1|6256.1|2
1653014700000|2022-05-20 02:45:00|6302.5|6282.5|6327|6311|6333.1|6317.4|6302.5|6282.5|7
1653015000000|2022-05-20 02:50:00|6326.5|6310.5|6316.3|6304.3|6335.4|6320.1|6312.3|6296.5|44
1653015300000|2022-05-20 02:55:00|6318.8|6302.8|6316.6|6304.6|6319.3|6306.3|6306.8|6293.8|40
1653015600000|2022-05-20 03:00:00|6317|6305|6316|6300|6328.7|6316.7|6313.7|6295.8|22
1653015900000|2022-05-20 03:05:00|6316.6|6300.6|6299|6283|6317.5|6302.5|6296.7|6280|2
1653016200000|2022-05-20 03:10:00|6297.5|6285.5|6290.1|6278.1|6299|6285.5|6276.7|6264.7|25
1653016500000|2022-05-20 03:15:00|6292.3|6276.3|6374.3|6358.3|6374.9|6358.9|6290.2|6276.3|73
1653016800000|2022-05-20 03:20:00|6377|6361|6434.7|6414.7|6434.7|6414.7|6360.2|6341.7|0
1653017100000|2022-05-20 03:25:00|6432.6|6416.6|6444.8|6432.8|6460.1|6445.1|6415.6|6395.6|21
1653017400000|2022-05-20 03:30:00|6445.4|6429.4|6465.5|6453.5|6472.4|6460.3|6444|6429.4|26
1653017700000|2022-05-20 03:35:00|6465.6|6453.6|6468.7|6456.7|6478.8|6466.8|6460.9|6446.1|31
1653018000000|2022-05-20 03:40:00|6468.4|6456.4|6466.5|6454.5|6473.5|6461.5|6462.2|6450.2|36
1653018300000|2022-05-20 03:45:00|6466.6|6454.6|6498.8|6486.8|6499|6487|6466.5|6454.5|54
1653018600000|2022-05-20 03:50:00|6499.2|6487.2|6520.3|6508.3|6530.7|6518.7|6499.2|6487.2|95
1653018900000|2022-05-20 03:55:00|6521.1|6509.1|6558.1|6546.1|6565.9|6553.9|6495.5|6480.7|80
1653019200000|2022-05-20 04:00:00|6558.3|6546.3|6571.1|6559.1|6587.9|6575.9|6541.8|6529.6|42
1653019500000|2022-05-20 04:05:00|6577.1|6565.1|6598|6586|6600|6588|6568.4|6552.4|41
1653019800000|2022-05-20 04:10:00|6598.4|6586.4|6585|6565|6601.2|6588.7|6582.6|6565|77
1653020100000|2022-05-20 04:15:00|6583.1|6567.1|6583.6|6567.6|6590.4|6578.4|6571.5|6557.5|32
1653020400000|2022-05-20 04:20:00|6585.4|6569.4|6575.5|6555.5|6585.4|6571.4|6574.4|6554.9|8
1653020700000|2022-05-20 04:25:00|6575.1|6555.1|6581.6|6565.6|6582.1|6570.1|6571.8|6551.8|69
1653028200000|2022-05-20 06:30:00|6600|6588|6565.1|6545.1|6605.6|6588|6562.2|6544.6|23
1653028500000|2022-05-20 06:35:00|6560.3|6540.3|6543.8|6527.8|6563.8|6548.2|6517.6|6503.6|15
1653028800000|2022-05-20 06:40:00|6541.7|6529.7|6556.2|6540.2|6556.8|6543.7|6522.4|6502.4|2
1653029100000|2022-05-20 06:45:00|6554.7|6542.7|6565.2|6549.2|6575.6|6557.3|6549.9|6534.6|6
1653029400000|2022-05-20 06:50:00|6564.7|6548.7|6573|6553|6577.1|6557.7|6559.8|6544.5|2
1653029700000|2022-05-20 06:55:00|6570.6|6554.6|6561.6|6545.6|6578.7|6566.7|6557.7|6539.5|3
1653030000000|2022-05-20 07:00:00|6561.2|6545.2|6556.4|6536.4|6572.7|6559.3|6551.2|6532.2|0
1653030300000|2022-05-20 07:05:00|6556.9|6536.9|6547.6|6531.6|6559.2|6540.3|6545|6527|0
1653030600000|2022-05-20 07:10:00|6546.7|6530.7|6562.4|6546.4|6564.1|6551.2|6544.2|6527.9|22
1653030900000|2022-05-20 07:15:00|6562.8|6546.8|6585.6|6573.6|6589.5|6575.3|6558.4|6544.4|35
1653031200000|2022-05-20 07:20:00|6585.5|6573.5|6572.7|6560.7|6588.4|6576.3|6571.2|6559.1|40
1653031500000|2022-05-20 07:25:00|6573.2|6561.2|6568.9|6556.9|6574.8|6562.8|6567.8|6555.2|33
1653031800000|2022-05-20 07:30:00|6569|6557|6566.2|6554.2|6578.7|6566.7|6566.2|6554.2|24
1653032100000|2022-05-20 07:35:00|6566.3|6554.3|6562.8|6550.8|6571.9|6559.9|6561|6548.1|31
1653032400000|2022-05-20 07:40:00|6562.4|6550.4|6515.4|6495.4|6562.4|6550.4|6482.8|6463.6|38
1653032700000|2022-05-20 07:45:00|6515.3|6495.3|6514.5|6498.5|6524.3|6504.3|6509.3|6490.7|1
1653033000000|2022-05-20 07:50:00|6517.5|6497.5|6512|6492|6518.4|6501.1|6503.6|6486.1|22
1653033300000|2022-05-20 07:55:00|6512.9|6492.9|6505.3|6489.3|6513.4|6499.6|6502.9|6485.5|30
1653033600000|2022-05-20 08:00:00|6504.8|6488.8|6505.2|6489.2|6513.5|6497.5|6496.7|6481.1|5
1653033900000|2022-05-20 08:05:00|6504.2|6488.2|6507.3|6495.3|6513.2|6497.6|6503.5|6487.5|4
1653034200000|2022-05-20 08:10:00|6507.2|6495.2|6505.2|6485.2|6508.3|6495.5|6502.4|6485|25
1653034500000|2022-05-20 08:15:00|6505.7|6485.7|6491.3|6479.3|6506.1|6487.8|6490.8|6478.8|14
1653034800000|2022-05-20 08:20:00|6491.1|6479.1|6490.6|6478.6|6493.8|6481.8|6487.8|6475.8|5
1653035100000|2022-05-20 08:25:00|6490.9|6478.9|6460.9|6448.9|6493.9|6481.9|6460.9|6446.8|31
1653035400000|2022-05-20 08:30:00|6462.2|6450.2|6436.5|6424.5|6467.6|6452|6435.5|6423.5|19
1653035700000|2022-05-20 08:35:00|6436.7|6424.7|6395.7|6383.7|6436.7|6424.7|6395.7|6383.7|3
1653036000000|2022-05-20 08:40:00|6396.2|6384.2|6425.6|6405.6|6433.9|6413.9|6395.7|6383.7|1
1653036300000|2022-05-20 08:45:00|6425.1|6405.1|6439.2|6419.2|6441.2|6423|6419.3|6405.1|4
1653036600000|2022-05-20 08:50:00|6434.3|6418.3|6397.7|6377.7|6438.8|6420.2|6394.2|6374.2|39
1653036900000|2022-05-20 08:55:00|6397.3|6377.3|6389.1|6369.1|6397.9|6377.9|6374|6362|18
1653037200000|2022-05-20 09:00:00|6388.5|6368.5|6392|6372|6402.1|6382.1|6387.2|6367.2|0
1653037500000|2022-05-20 09:05:00|6391.5|6371.5|6375.6|6359.6|6391.5|6371.5|6363.5|6351.5|22
1653037800000|2022-05-20 09:10:00|6377.7|6357.7|6378.2|6358.2|6393.4|6373.4|6371.6|6351.6|7
1653038100000|2022-05-20 09:15:00|6377.3|6357.3|6409.3|6389.3|6410.8|6398.7|6376.5|6356.5|24
1653038400000|2022-05-20 09:20:00|6408.9|6388.9|6396.7|6380.7|6427.2|6409.1|6386.8|6370.8|1
1653038700000|2022-05-20 09:25:00|6396.2|6380.2|6384.1|6372.1|6396.2|6380.8|6380.3|6363.4|36
1653039000000|2022-05-20 09:30:00|6384.5|6372.5|6366.4|6354.4|6384.5|6372.5|6364.7|6351.7|15
1653039300000|2022-05-20 09:35:00|6367.2|6355.2|6361.3|6349.3|6369.4|6356.3|6359.6|6347.6|19
1653039600000|2022-05-20 09:40:00|6361.2|6349.2|6363.7|6351.7|6363.7|6351.7|6361.2|6349.2|4
1653039900000|2022-05-20 09:45:00|6366.7|6354.7|6386.1|6374.1|6386.3|6374.3|6365.7|6353.7|26
1653040200000|2022-05-20 09:50:00|6387|6375|6404.1|6392.1|6408.6|6395.1|6382.1|6370.1|102
1653040500000|2022-05-20 09:55:00|6405.6|6389.6|6403.6|6383.6|6408|6395.5|6393.4|6378.3|48
1653273000000|2022-05-23 02:30:00|6419.7|6399.7|6407.2|6387.2|6461.8|6441.8|6404.1|6384.1|0
1653273300000|2022-05-23 02:35:00|6406.7|6386.7|6420.5|6400.5|6422.5|6402.5|6387.6|6367.6|0
1653273600000|2022-05-23 02:40:00|6421|6401|6370.1|6350.1|6422.8|6402.8|6364.9|6344.9|0
1653273900000|2022-05-23 02:45:00|6370|6350|6377.7|6357.7|6384.3|6366.9|6367.7|6347.7|0
1653274200000|2022-05-23 02:50:00|6378.2|6358.2|6390.8|6374.8|6393.2|6375.8|6359.9|6345.3|0
1653274500000|2022-05-23 02:55:00|6391.7|6375.7|6414.6|6398.6|6417.6|6402.6|6391.4|6375.4|23
1653274800000|2022-05-23 03:00:00|6414.1|6398.1|6411.4|6399.4|6415|6403|6402.1|6390.1|21
1653275100000|2022-05-23 03:05:00|6412.9|6400.9|6425|6413|6427.5|6415.5|6411.4|6399.4|90
1653275400000|2022-05-23 03:10:00|6423.6|6411.6|6428.3|6416.3|6429.8|6417.8|6420.8|6408.8|10
1653275700000|2022-05-23 03:15:00|6428.4|6416.4|6434.4|6422.4|6438.6|6424.3|6426.5|6412.6|71
1653276000000|2022-05-23 03:20:00|6434|6422|6436|6424|6439.3|6427.3|6431.5|6411.9|36
1653276300000|2022-05-23 03:25:00|6435.5|6423.5|6438.3|6426.3|6438.9|6426.9|6432.6|6418.1|9
1653276600000|2022-05-23 03:30:00|6438.8|6426.8|6435.4|6419.4|6438.8|6426.8|6425.4|6412.9|0
1653276900000|2022-05-23 03:35:00|6434.9|6418.9|6430.3|6414.3|6435.8|6419.8|6429.3|6413.3|0
1653277200000|2022-05-23 03:40:00|6433.2|6417.2|6433.6|6421.6|6435.7|6422.6|6431.7|6414.8|0
1653277500000|2022-05-23 03:45:00|6434.1|6422.1|6438.6|6426.6|6441.5|6429.5|6434.1|6419.2|3
1653277800000|2022-05-23 03:50:00|6437.6|6425.6|6434.2|6418.2|6438.6|6425.6|6433.2|6416.2|0
1653278100000|2022-05-23 03:55:00|6433.7|6417.7|6430.2|6414.2|6436.7|6419.2|6427.2|6412.7|0
1653278400000|2022-05-23 04:00:00|6429.7|6413.7|6437.6|6425.6|6438|6425.6|6429.7|6413.2|0
1653278700000|2022-05-23 04:05:00|6435.7|6423.7|6435.2|6423.2|6437.2|6425.2|6430.7|6418.7|13
1653279000000|2022-05-23 04:10:00|6435.7|6423.7|6453.2|6441.2|6460.6|6448.6|6434.7|6422.7|25
1653279300000|2022-05-23 04:15:00|6452.7|6440.7|6449.2|6437.2|6454.5|6442.5|6447.7|6434.2|53
1653279600000|2022-05-23 04:20:00|6450.2|6438.2|6454.8|6442.8|6456.3|6444.3|6447.5|6435.5|18
1653279900000|2022-05-23 04:25:00|6454.3|6442.3|6454.7|6442.7|6456.7|6444.7|6447.3|6435.3|33
1653287400000|2022-05-23 06:30:00|6461.1|6441.1|6469.4|6457.4|6473.1|6461.1|6460|6441|52
1653287700000|2022-05-23 06:35:00|6468.9|6456.9|6451|6435|6470.3|6456.9|6444.1|6429|18
1653288000000|2022-05-23 06:40:00|6451.5|6435.5|6457.9|6445.9|6459.4|6447.4|6442.6|6425.6|12
1653288300000|2022-05-23 06:45:00|6457.4|6445.4|6456.3|6444.3|6457.9|6445.9|6453|6438|15
1653288600000|2022-05-23 06:50:00|6454.9|6442.9|6436.4|6420.4|6455.9|6443.4|6430|6414|0
1653288900000|2022-05-23 06:55:00|6435.5|6419.5|6442.4|6422.4|6451.9|6433.9|6435|6419|0
1653289200000|2022-05-23 07:00:00|6441.9|6421.9|6444.8|6428.8|6448.2|6435.3|6438.2|6420.4|5
1653289500000|2022-05-23 07:05:00|6444.4|6428.4|6458.1|6446.1|6460.1|6448.1|6441.1|6426.3|22
1653289800000|2022-05-23 07:10:00|6458.6|6446.6|6457.1|6445.1|6460.1|6448.1|6454.7|6440.6|0
1653290100000|2022-05-23 07:15:00|6457.6|6445.6|6449.8|6433.8|6457.6|6445.6|6447.3|6429.3|1
1653290400000|2022-05-23 07:20:00|6449.4|6433.4|6455.7|6439.7|6456.2|6442.2|6448.8|6432.3|0
1653290700000|2022-05-23 07:25:00|6453.7|6441.7|6453|6437|6456.6|6444.6|6450.9|6432.7|13
1653291000000|2022-05-23 07:30:00|6453.5|6437.5|6456.3|6444.3|6457.8|6445.8|6452.5|6434.5|0
1653291300000|2022-05-23 07:35:00|6455.8|6443.8|6457.3|6445.3|6458.3|6446.3|6455.8|6443.8|0
1653291600000|2022-05-23 07:40:00|6457.8|6445.8|6453.5|6441.5|6457.8|6445.8|6452.2|6438.2|11
1653291900000|2022-05-23 07:45:00|6454|6442|6467.4|6455.4|6470.3|6458.3|6452.9|6440.9|17
1653292200000|2022-05-23 07:50:00|6467.9|6455.9|6467.3|6455.3|6468.8|6456.4|6465.3|6450.9|0
1653292500000|2022-05-23 07:55:00|6467.4|6455.4|6453.3|6437.3|6469.7|6457.7|6452.8|6437.3|20
1653292800000|2022-05-23 08:00:00|6453.8|6437.8|6459.9|6443.9|6463.3|6449.3|6451.9|6436.3|11
1653293100000|2022-05-23 08:05:00|6458.4|6442.4|6439.6|6419.6|6459|6445|6418.7|6398.7|8
1653293400000|2022-05-23 08:10:00|6440|6420|6457.1|6441.1|6461.4|6445.4|6434.5|6414.5|0
1653293700000|2022-05-23 08:15:00|6458.1|6442.1|6463.4|6447.4|6466.3|6454.3|6454|6440|8
1653294000000|2022-05-23 08:20:00|6462.4|6446.4|6463.8|6451.8|6466.2|6454.2|6460|6441|2
1653294300000|2022-05-23 08:25:00|6465.8|6449.8|6482.4|6462.4|6484.8|6467.8|6462.9|6449.3|9
1653294600000|2022-05-23 08:30:00|6482.9|6462.9|6491.4|6471.4|6516.4|6500.2|6478.4|6458.9|18
1653294900000|2022-05-23 08:35:00|6491.5|6471.5|6490|6478|6492.4|6479|6479.7|6463.7|15
1653295200000|2022-05-23 08:40:00|6489.5|6477.5|6510.1|6490.1|6512.1|6494.7|6489.1|6477.1|11
1653295500000|2022-05-23 08:45:00|6509.1|6493.1|6520.6|6504.6|6524.2|6506.7|6509.1|6489.7|0
1653295800000|2022-05-23 08:50:00|6521.6|6505.6|6512.4|6500.4|6521.6|6506.7|6511.4|6492.1|6
1653296100000|2022-05-23 08:55:00|6512.3|6500.3|6518.9|6502.9|6522.4|6507.9|6510.8|6497.4|5
1653296400000|2022-05-23 09:00:00|6520.3|6504.3|6519.8|6507.8|6521.2|6507.8|6516.8|6501.4|3
1653296700000|2022-05-23 09:05:00|6520.3|6508.3|6519.3|6503.3|6523.7|6511.7|6516.9|6501.8|17
1653297000000|2022-05-23 09:10:00|6518.3|6502.3|6513.8|6493.8|6519.7|6505.3|6507.8|6487.8|0
1653297300000|2022-05-23 09:15:00|6513.9|6493.9|6532.1|6520.1|6533.1|6521.1|6493.8|6476.3|31
1653297600000|2022-05-23 09:20:00|6531.6|6519.6|6529.7|6517.7|6534.5|6522.5|6526.8|6514.8|27
1653297900000|2022-05-23 09:25:00|6528.7|6516.7|6521.2|6509.2|6529.8|6517.8|6518.8|6506.8|33
1653298200000|2022-05-23 09:30:00|6521.7|6509.7|6522.3|6502.3|6526.8|6512.1|6513.6|6495.2|7
1653298500000|2022-05-23 09:35:00|6522.2|6502.2|6530.6|6510.6|6531.5|6513|6518.8|6500.8|6
1653298800000|2022-05-23 09:40:00|6528.6|6512.6|6528.4|6516.4|6532.1|6517.6|6512.2|6494.7|13
1653299100000|2022-05-23 09:45:00|6528.3|6516.3|6524|6512|6530.5|6518|6518|6504|4
1653299400000|2022-05-23 09:50:00|6524.5|6512.5|6525.8|6513.8|6530.4|6514.8|6519.8|6506.9|7
1653299700000|2022-05-23 09:55:00|6524.3|6512.3|6525.9|6505.9|6530.8|6518.8|6514|6494|103
1653359400000|2022-05-24 02:30:00|6552.3|6536.3|6568.4|6556.4|6581.4|6569.4|6549.8|6535.3|3033
1653359700000|2022-05-24 02:35:00|6568.9|6556.9|6574.3|6562.3|6582.8|6570.8|6561.4|6548.4|50
1653360000000|2022-05-24 02:40:00|6573.8|6561.8|6578.2|6566.2|6580.7|6568.7|6572.3|6560.3|27
1653360300000|2022-05-24 02:45:00|6577.7|6565.7|6568.7|6556.7|6578.2|6566.2|6558.2|6546.2|64
1653360600000|2022-05-24 02:50:00|6569.2|6557.2|6595.1|6583.1|6595.5|6583.5|6569.2|6557.2|105
1653360900000|2022-05-24 02:55:00|6595|6583|6606.3|6594.3|6606.8|6594.8|6592.9|6580.9|111
1653361200000|2022-05-24 03:00:00|6605.8|6593.8|6604.4|6592.4|6617.4|6605.4|6594.9|6582.9|147
1653361500000|2022-05-24 03:05:00|6603.9|6591.9|6596.9|6584.9|6606.4|6594.4|6594.4|6582.4|64
1653361800000|2022-05-24 03:10:00|6597.4|6585.4|6601.3|6589.3|6605.8|6593.8|6591.9|6579.9|71
1653362100000|2022-05-24 03:15:00|6601.8|6589.8|6599.7|6587.7|6616.3|6604.3|6590.8|6578.8|43
1653362400000|2022-05-24 03:20:00|6600.2|6588.2|6624.1|6612.1|6624.1|6612.1|6597.3|6585.3|83
1653362700000|2022-05-24 03:25:00|6623.6|6611.6|6622.7|6610.7|6628.2|6616.2|6620.8|6608.8|83
1653363000000|2022-05-24 03:30:00|6623.7|6611.7|6632.2|6620.2|6640.7|6628.7|6623.2|6611.2|84
1653363300000|2022-05-24 03:35:00|6631.7|6619.7|6638.2|6626.2|6639.7|6627.7|6625.2|6613.2|27
1653363600000|2022-05-24 03:40:00|6637.1|6625.1|6640.1|6628.1|6649.6|6637.6|6636.1|6624.1|69
1653363900000|2022-05-24 03:45:00|6639.1|6627.1|6641.6|6629.6|6643.1|6631.1|6639.1|6627.1|59
1653364200000|2022-05-24 03:50:00|6641.1|6629.1|6638.1|6626.1|6642|6630|6632.1|6620.1|28
1653364500000|2022-05-24 03:55:00|6637.6|6625.6|6639.2|6627.2|6642.8|6630.8|6637.2|6625.2|30
1653364800000|2022-05-24 04:00:00|6638.7|6626.7|6634.7|6622.7|6638.7|6626.7|6631.2|6619.2|37
1653365100000|2022-05-24 04:05:00|6634.8|6622.8|6638.7|6626.7|6639.2|6627.2|6634.7|6622.7|12
1653365400000|2022-05-24 04:10:00|6640.1|6628.1|6635.1|6623.1|6640.6|6628.6|6634.2|6622.2|7
1653365700000|2022-05-24 04:15:00|6635.6|6623.6|6636.1|6624.1|6641.5|6629.5|6635.1|6623.1|32
1653366000000|2022-05-24 04:20:00|6635.6|6623.6|6637.1|6625.1|6638.6|6626.6|6631.1|6619.1|44
1653366300000|2022-05-24 04:25:00|6637.6|6625.6|6628.5|6616.5|6645.1|6633.1|6622.1|6610.1|231
1653373800000|2022-05-24 06:30:00|6632.2|6612.2|6624.1|6612.1|6636.1|6618.7|6611.2|6599.2|11027
1653374100000|2022-05-24 06:35:00|6623.6|6611.6|6637.6|6625.6|6637.6|6625.6|6620.6|6608.6|46
1653374400000|2022-05-24 06:40:00|6636.1|6624.1|6641.5|6629.5|6644|6632|6634.6|6622.6|75
1653374700000|2022-05-24 06:45:00|6641|6629|6644.4|6632.4|6645.9|6633.9|6636.5|6624.5|70
1653375000000|2022-05-24 06:50:00|6642.4|6630.4|6641.9|6629.9|6646.9|6634.9|6639.4|6627.4|56
1653375300000|2022-05-24 06:55:00|6640.9|6628.9|6642.4|6630.4|6644.4|6632.4|6639.9|6627.9|63
1653375600000|2022-05-24 07:00:00|6641.4|6629.4|6636.9|6624.9|6641.4|6629.4|6632.9|6620.9|110
1653375900000|2022-05-24 07:05:00|6637.8|6625.8|6647.3|6635.3|6647.3|6635.3|6636.9|6624.9|87
1653376200000|2022-05-24 07:10:00|6646.8|6634.8|6657.7|6645.7|6661.7|6649.7|6644.8|6632.8|82
1653376500000|2022-05-24 07:15:00|6658.2|6646.2|6659.2|6647.2|6661.7|6649.7|6653.2|6641.2|62
1653376800000|2022-05-24 07:20:00|6659.7|6647.7|6669.2|6657.2|6673.1|6661.1|6651.2|6639.2|50
1653377100000|2022-05-24 07:25:00|6668.7|6656.7|6668.6|6656.6|6671.6|6659.6|6667.6|6655.6|96
1653377400000|2022-05-24 07:30:00|6669.1|6657.1|6671|6659|6671|6659|6663.6|6651.6|61
1653377700000|2022-05-24 07:35:00|6671.1|6659.1|6667|6655|6673.1|6661.1|6665|6653|32
1653378000000|2022-05-24 07:40:00|6667.5|6655.5|6645|6633|6669|6657|6644.5|6632.5|69
1653378300000|2022-05-24 07:45:00|6646|6634|6650|6638|6658.5|6646.5|6640|6628|45
1653378600000|2022-05-24 07:50:00|6650.5|6638.5|6636.9|6624.9|6652|6640|6635.5|6623.5|21
1653378900000|2022-05-24 07:55:00|6636.5|6624.5|6646.9|6634.9|6646.9|6634.9|6635.5|6623.5|22
1653379200000|2022-05-24 08:00:00|6647.4|6635.4|6651.9|6639.9|6651.9|6639.9|6646.9|6634.9|43
1653379500000|2022-05-24 08:05:00|6652.4|6640.4|6648.8|6636.8|6654.4|6642.4|6644.9|6632.9|6
1653379800000|2022-05-24 08:10:00|6648.3|6636.3|6648.8|6636.8|6650.8|6638.8|6646.8|6634.8|28
1653380100000|2022-05-24 08:15:00|6649.3|6637.3|6665.3|6653.3|6665.3|6653.3|6647.3|6635.3|12
1653380400000|2022-05-24 08:20:00|6665.8|6653.8|6678.7|6666.7|6680.7|6668.7|6660.8|6648.8|79
1653380700000|2022-05-24 08:25:00|6678.2|6666.2|6676.7|6664.7|6684.2|6672.2|6675.7|6663.7|52
1653381000000|2022-05-24 08:30:00|6676.2|6664.2|6681.7|6669.7|6689.1|6677.1|6676.2|6664.2|6
1653381300000|2022-05-24 08:35:00|6682.2|6670.2|6699.6|6687.6|6700.1|6688.1|6679.1|6667.1|70
1653381600000|2022-05-24 08:40:00|6700.1|6688.1|6700.5|6688.5|6703.5|6691.5|6699.1|6687.1|31
1653381900000|2022-05-24 08:45:00|6700|6688|6700.4|6688.4|6704.9|6692.9|6699.9|6687.9|76
1653382200000|2022-05-24 08:50:00|6700.9|6688.9|6702.4|6690.4|6703.4|6691.4|6699.9|6687.9|31
1653382500000|2022-05-24 08:55:00|6701.9|6689.9|6710.4|6698.4|6710.4|6698.4|6701.9|6689.9|45
1653382800000|2022-05-24 09:00:00|6710.9|6698.9|6723.3|6711.3|6723.3|6711.3|6710.4|6698.4|97
1653383100000|2022-05-24 09:05:00|6722.8|6710.8|6720.3|6708.3|6730.8|6718.8|6712.7|6700.7|127
1653383400000|2022-05-24 09:10:00|6720.8|6708.8|6723.7|6711.7|6728.2|6716.2|6717.7|6705.7|20
1653383700000|2022-05-24 09:15:00|6724.2|6712.2|6725.6|6713.6|6727.6|6715.6|6721.2|6709.2|56
1653384000000|2022-05-24 09:20:00|6725.2|6713.2|6745.1|6733.1|6746.1|6734.1|6724.1|6712.1|63
1653384300000|2022-05-24 09:25:00|6744.6|6732.6|6750|6738|6755.5|6743.5|6744.6|6732.6|35
1653384600000|2022-05-24 09:30:00|6750.5|6738.5|6772.5|6760.5|6774.9|6762.9|6748|6736|38
1653384900000|2022-05-24 09:35:00|6772|6760|6779.4|6767.4|6779.4|6767.4|6770.9|6758.9|67
1653385200000|2022-05-24 09:40:00|6777.9|6765.9|6784.4|6772.4|6786.4|6774.4|6774.4|6762.4|54
1653385500000|2022-05-24 09:45:00|6785.3|6773.3|6824.1|6812.1|6848.7|6836.7|6785.3|6773.3|13384
1653385800000|2022-05-24 09:50:00|6823.7|6811.7|6813.6|6801.6|6825.2|6813.2|6812.7|6800.7|40
1653386100000|2022-05-24 09:55:00|6813.2|6801.2|6764.8|6744.8|6813.2|6801.2|6756.3|6742.8|9361
1653445800000|2022-05-25 02:30:00|6744.5|6732.5|6732.5|6720.5|6749|6737|6690|6678|289
1653446100000|2022-05-25 02:35:00|6731|6719|6736|6724|6740.5|6728.5|6717|6704.5|122
1653446400000|2022-05-25 02:40:00|6736.5|6724.5|6737|6725|6769.5|6757.5|6734|6722|196
1653446700000|2022-05-25 02:45:00|6737.5|6725.5|6739.9|6727.9|6740.4|6728.4|6715|6703|107
1653447000000|2022-05-25 02:50:00|6740.4|6728.4|6753.4|6741.4|6761.9|6749.9|6740.4|6728.4|32
1653447300000|2022-05-25 02:55:00|6753.9|6741.9|6751.9|6739.9|6761.9|6749.9|6750.4|6738.4|10
1653447600000|2022-05-25 03:00:00|6752.4|6740.4|6794.8|6782.8|6794.8|6782.8|6748.9|6736.9|71
1653447900000|2022-05-25 03:05:00|6795.8|6783.8|6777.8|6765.8|6803.3|6791.3|6777.8|6765.8|83
1653448200000|2022-05-25 03:10:00|6775.8|6763.8|6791.2|6779.2|6802.2|6790.2|6775.8|6763.8|75
1653448500000|2022-05-25 03:15:00|6790.7|6778.7|6801.7|6789.7|6804.7|6792.7|6785.2|6773.2|49
1653448800000|2022-05-25 03:20:00|6802.2|6790.2|6788.7|6776.7|6806.7|6794.7|6783.2|6771.2|48
1653449100000|2022-05-25 03:25:00|6787.7|6775.7|6779.2|6767.2|6789.7|6777.7|6765.2|6753.2|36
1653449400000|2022-05-25 03:30:00|6777.2|6765.2|6780.6|6768.6|6785.6|6773.6|6775.2|6763.2|6
1653449700000|2022-05-25 03:35:00|6780.1|6768.1|6744.6|6732.6|6789.6|6777.6|6732.6|6720.6|7
1653450000000|2022-05-25 03:40:00|6743.1|6731.1|6746|6734|6751.1|6736.1|6718.6|6706.6|31
1653450300000|2022-05-25 03:45:00|6746.6|6734.6|6752.5|6740.5|6758|6746|6730.6|6718.6|27
1653450600000|2022-05-25 03:50:00|6752|6740|6751.5|6739.5|6763.5|6751.5|6747|6735|2
1653450900000|2022-05-25 03:55:00|6751|6739|6752|6740|6753.5|6741.5|6743.5|6731.5|3
1653451200000|2022-05-25 04:00:00|6751.9|6739.9|6714.9|6702.9|6751.9|6739.9|6714.4|6702.4|257
1653451500000|2022-05-25 04:05:00|6714.4|6702.4|6711.4|6699.4|6719.9|6707.9|6696.4|6684.4|78
1653451800000|2022-05-25 04:10:00|6711.9|6699.9|6722.9|6710.9|6729.4|6717.4|6710.9|6698.9|6
1653452100000|2022-05-25 04:15:00|6723.4|6711.4|6724.3|6712.3|6726.3|6714.3|6716.9|6704.9|99
1653452400000|2022-05-25 04:20:00|6723.8|6711.8|6733.8|6721.8|6739.8|6727.8|6723.3|6711.3|31
1653452700000|2022-05-25 04:25:00|6733.3|6721.3|6726.8|6714.8|6737.8|6725.8|6721.3|6709.3|40
1653460200000|2022-05-25 06:30:00|6701.5|6689.5|6716.9|6704.9|6718.4|6706.4|6698.5|6686.5|121
1653460500000|2022-05-25 06:35:00|6716.4|6704.4|6704.9|6692.9|6716.4|6704.4|6695.4|6683.4|133
1653460800000|2022-05-25 06:40:00|6705.4|6693.4|6701.3|6689.3|6709.9|6697.9|6669.8|6656.4|112
1653461100000|2022-05-25 06:45:00|6701.8|6689.8|6730.8|6718.8|6734.3|6718.8|6696.3|6684.3|37
1653461400000|2022-05-25 06:50:00|6728.3|6716.3|6724.3|6712.3|6735.8|6722.8|6715.3|6703.3|32
1653461700000|2022-05-25 06:55:00|6724.8|6712.8|6711.7|6699.7|6726.2|6714.2|6708.7|6696.7|15
1653462000000|2022-05-25 07:00:00|6710.2|6698.2|6698.2|6686.2|6711.7|6699.7|6688.2|6676.2|20
1653462300000|2022-05-25 07:05:00|6697.7|6685.7|6714.2|6702.2|6720.2|6708.2|6695.7|6683.7|4
1653462600000|2022-05-25 07:10:00|6713.7|6701.7|6712.6|6700.6|6717.6|6705.6|6709.7|6697.7|1
1653462900000|2022-05-25 07:15:00|6712.1|6700.1|6711.1|6699.1|6713.1|6701.1|6703.6|6691.6|21
1653463200000|2022-05-25 07:20:00|6710.1|6698.1|6710|6698|6718.6|6706.6|6708.6|6696.6|2
1653463500000|2022-05-25 07:25:00|6710.5|6698.5|6706.5|6694.5|6710.5|6698.5|6706|6694|60
1653463800000|2022-05-25 07:30:00|6706|6694|6719.5|6707.5|6720.5|6708.5|6705.5|6693.5|15
1653464100000|2022-05-25 07:35:00|6720|6708|6718.9|6706.9|6722|6710|6716.5|6704.5|91
1653464400000|2022-05-25 07:40:00|6719.4|6707.4|6717.9|6705.9|6720.9|6708.9|6716.4|6704.4|12
1653464700000|2022-05-25 07:45:00|6719.4|6707.4|6718.4|6706.4|6721.9|6709.9|6717.4|6705.4|5
1653465000000|2022-05-25 07:50:00|6718.3|6706.3|6702.8|6690.8|6721.8|6709.8|6700.8|6688.8|73
1653465300000|2022-05-25 07:55:00|6704.7|6692.7|6715.7|6703.7|6719.7|6707.7|6699.3|6687.3|39
1653465600000|2022-05-25 08:00:00|6715.2|6703.2|6718.2|6706.2|6720.2|6708.2|6712.7|6700.7|5
1653465900000|2022-05-25 08:05:00|6717.7|6705.7|6714.1|6702.1|6718.7|6706.7|6712.6|6700.6|43
1653466200000|2022-05-25 08:10:00|6713.6|6701.6|6716.1|6704.1|6721.1|6709.1|6713.6|6701.6|5
1653466500000|2022-05-25 08:15:00|6715.6|6703.6|6729.1|6717.1|6731.6|6719.6|6715.6|6703.6|29
1653466800000|2022-05-25 08:20:00|6729.6|6717.6|6735.1|6723.1|6736.6|6724.6|6721.6|6709.6|19
1653467100000|2022-05-25 08:25:00|6734.6|6722.6|6713.5|6701.5|6734.6|6722.6|6713|6701|25
1653467400000|2022-05-25 08:30:00|6714|6702|6715.4|6703.4|6719.5|6707.5|6712.5|6700.5|46
1653467700000|2022-05-25 08:35:00|6714.9|6702.9|6715.3|6703.3|6716.8|6704.8|6707.4|6695.4|215
1653468000000|2022-05-25 08:40:00|6715.8|6703.8|6711.8|6699.8|6718.8|6706.8|6711.3|6699.3|46
1653468300000|2022-05-25 08:45:00|6712.3|6700.3|6706.2|6694.2|6712.3|6700.3|6701.2|6689.2|52
1653468600000|2022-05-25 08:50:00|6705.7|6693.7|6710.2|6698.2|6715.7|6703.7|6702.7|6690.7|13
1653468900000|2022-05-25 08:55:00|6711.2|6699.2|6707.1|6695.1|6711.2|6699.2|6707.1|6695.1|25
1653469200000|2022-05-25 09:00:00|6706.1|6694.1|6703.6|6691.6|6706.6|6694.6|6699.1|6687.1|48
1653469500000|2022-05-25 09:05:00|6704.1|6692.1|6701.6|6689.6|6713.6|6701.6|6700.1|6688.1|2
1653469800000|2022-05-25 09:10:00|6702.5|6690.5|6703.5|6691.5|6706|6694|6700.1|6688.1|0
1653470100000|2022-05-25 09:15:00|6702.5|6690.5|6703.5|6691.5|6706.5|6694.5|6697|6685|18
1653470400000|2022-05-25 09:20:00|6703|6691|6709|6697|6710|6698|6701|6689|2
1653470700000|2022-05-25 09:25:00|6709.5|6697.5|6711.4|6699.4|6723.9|6711.9|6709.5|6697.5|12
1653471000000|2022-05-25 09:30:00|6710.9|6698.9|6715.9|6703.9|6718.9|6706.9|6709.9|6697.9|1
1653471300000|2022-05-25 09:35:00|6716.4|6704.4|6718.8|6706.8|6721.4|6709.4|6715.8|6703.8|0
1653471600000|2022-05-25 09:40:00|6718.3|6706.3|6731.7|6719.7|6731.7|6719.7|6718.3|6706.3|56
1653471900000|2022-05-25 09:45:00|6731.2|6719.2|6722.6|6710.6|6738.2|6726.2|6719.2|6707.2|159
1653472200000|2022-05-25 09:50:00|6721.6|6709.6|6728.1|6716.1|6730.1|6718.1|6721.6|6709.6|25
1653472500000|2022-05-25 09:55:00|6729.1|6717.1|6703.7|6691.7|6733.1|6721.1|6697.2|6685.2|131
1653532200000|2022-05-26 02:30:00|6657.6|6645.6|6659.2|6647.2|6679.7|6666.6|6636.6|6623.6|65
1653532500000|2022-05-26 02:35:00|6659.7|6647.7|6623.1|6611.1|6669.6|6657.6|6621.1|6609.1|40
1653532800000|2022-05-26 02:40:00|6624.6|6612.6|6623.2|6611.2|6631.3|6617.2|6612.8|6600.8|255
1653533100000|2022-05-26 02:45:00|6623.7|6611.7|6651|6639|6652.5|6640.5|6615.3|6603.3|136
1653533400000|2022-05-26 02:50:00|6651.5|6639.5|6673.5|6661.5|6680.5|6668.5|6651.5|6639.5|47
1653533700000|2022-05-26 02:55:00|6674|6662|6675.4|6663.4|6678.8|6666.8|6661.5|6649.5|48
1653534000000|2022-05-26 03:00:00|6674.9|6662.9|6665.5|6653.5|6675.4|6663.4|6665.5|6653.5|103
1653534300000|2022-05-26 03:05:00|6664.5|6652.5|6666.8|6654.8|6670.4|6658.4|6654.4|6642.4|59
1653534600000|2022-05-26 03:10:00|6667.3|6655.3|6671.3|6659.3|6680.8|6668.8|6662.9|6650.9|4
1653534900000|2022-05-26 03:15:00|6671.7|6659.7|6670.7|6658.7|6674.2|6662.2|6654.8|6642.8|28
1653535200000|2022-05-26 03:20:00|6670.2|6658.2|6660.2|6648.2|6670.7|6658.7|6655.2|6643.2|18
1653535500000|2022-05-26 03:25:00|6660.7|6648.7|6650.6|6638.6|6662.2|6650.2|6648.1|6636.1|99
1653535800000|2022-05-26 03:30:00|6650.1|6638.1|6652.7|6640.7|6655.1|6643.1|6643.7|6631.7|137
1653536100000|2022-05-26 03:35:00|6654.1|6642.1|6648.6|6636.6|6655.7|6643.7|6646.1|6634.1|12
1653536400000|2022-05-26 03:40:00|6648.1|6636.1|6647|6635|6655.6|6643.6|6644.6|6632.6|11
1653536700000|2022-05-26 03:45:00|6647.5|6635.5|6650.5|6638.5|6650.5|6638.5|6644.5|6632.5|21
1653537000000|2022-05-26 03:50:00|6650|6638|6649.9|6637.9|6650|6638|6639.5|6627.5|6
1653537300000|2022-05-26 03:55:00|6651.5|6639.5|6651.5|6639.5|6659|6647|6645.5|6633.5|38
1653537600000|2022-05-26 04:00:00|6652|6640|6649.4|6637.4|6654|6642|6646.9|6634.9|3
1653537900000|2022-05-26 04:05:00|6649.9|6637.9|6645.9|6633.9|6649.9|6637.9|6639.9|6627.9|10
1653538200000|2022-05-26 04:10:00|6646.4|6634.4|6652.8|6640.8|6652.8|6640.8|6644.8|6632.8|9
1653538500000|2022-05-26 04:15:00|6653.3|6641.3|6657.8|6645.8|6658.8|6646.8|6648.8|6636.8|5
1653538800000|2022-05-26 04:20:00|6655.8|6643.8|6655.9|6643.9|6664.8|6652.8|6652.3|6640.3|22
1653539100000|2022-05-26 04:25:00|6655.4|6643.4|6661.7|6649.7|6665.7|6653.7|6648.3|6636.3|48
1653546600000|2022-05-26 06:30:00|6673.3|6661.3|6656.2|6644.2|6673.7|6661.7|6651.8|6639.3|31
1653546900000|2022-05-26 06:35:00|6656.6|6644.6|6667.1|6655.1|6671.1|6659.1|6653.6|6641.1|18
1653547200000|2022-05-26 06:40:00|6668.1|6656.1|6688.4|6676.4|6688.4|6676.4|6667.6|6655.6|113
1653547500000|2022-05-26 06:45:00|6688.9|6676.9|6703.3|6691.3|6706.9|6694.9|6685.9|6673.9|54
1653547800000|2022-05-26 06:50:00|6704.7|6692.7|6711.7|6699.7|6712.2|6700.2|6702.7|6690.7|101
1653548100000|2022-05-26 06:55:00|6711.1|6699.1|6717.1|6705.1|6720.2|6708.2|6709.2|6697.2|32
1653548400000|2022-05-26 07:00:00|6717.6|6705.6|6725.6|6713.6|6730.1|6718.1|6714.6|6702.6|13
1653548700000|2022-05-26 07:05:00|6726.1|6714.1|6754.6|6742.6|6755.1|6743.1|6721.6|6709.6|88
1653549000000|2022-05-26 07:10:00|6755.1|6743.1|6748.4|6736.4|6759.1|6747.1|6747.4|6735.4|43
1653549300000|2022-05-26 07:15:00|6747.9|6735.9|6756.3|6744.3|6756.8|6744.8|6742.9|6730.9|65
1653549600000|2022-05-26 07:20:00|6755.8|6743.8|6796.5|6784.5|6800.7|6788.7|6752.8|6740.8|72
1653549900000|2022-05-26 07:25:00|6797.6|6785.6|6821.5|6809.5|6822.5|6810.5|6794.5|6782.5|40
1653550200000|2022-05-26 07:30:00|6822|6810|6817.4|6805.4|6823|6811|6811.4|6799.4|19
1653550500000|2022-05-26 07:35:00|6819.4|6807.4|6818.4|6806.4|6819.4|6807.4|6811.9|6799.9|16
1653550800000|2022-05-26 07:40:00|6817.9|6805.9|6842.8|6830.8|6866.9|6854.9|6817.9|6805.9|157
1653551100000|2022-05-26 07:45:00|6841.8|6829.8|6822.8|6810.8|6848.3|6836.3|6819.9|6807.9|94
1653551400000|2022-05-26 07:50:00|6825.7|6813.7|6863.7|6851.7|6869.3|6857.3|6825.3|6813.3|75
1653551700000|2022-05-26 07:55:00|6863.8|6851.8|6904.2|6892.2|6932.8|6920.8|6863.8|6851.8|222
1653552000000|2022-05-26 08:00:00|6905.2|6893.2|6889.3|6877.3|6914.2|6902.2|6878.3|6865.8|31
1653552300000|2022-05-26 08:05:00|6889.8|6877.8|6842.3|6830.3|6895.7|6883.7|6837.4|6825.4|165
1653552600000|2022-05-26 08:10:00|6842.8|6830.8|6852.8|6840.8|6860.8|6848.8|6842.3|6830.3|28
1653552900000|2022-05-26 08:15:00|6853.3|6841.3|6848.3|6836.3|6853.3|6841.3|6842.8|6830.8|22
1653553200000|2022-05-26 08:20:00|6848.2|6836.2|6880.2|6868.2|6889.1|6877.1|6847.2|6835.2|38
1653553500000|2022-05-26 08:25:00|6880.1|6868.1|6876.6|6864.6|6881.1|6869.1|6867.3|6855.3|35
1653553800000|2022-05-26 08:30:00|6877.6|6865.6|6872.5|6860.5|6891.5|6879.5|6871.5|6859.5|86
1653554100000|2022-05-26 08:35:00|6872|6860|6842.6|6830.6|6872|6860|6832.7|6820.7|151
1653554400000|2022-05-26 08:40:00|6843.1|6831.1|6851.5|6839.5|6855.5|6843.5|6842.6|6830.6|6
1653554700000|2022-05-26 08:45:00|6852.9|6840.9|6849|6837|6852.9|6840.9|6845.4|6833.4|1
1653555000000|2022-05-26 08:50:00|6848.5|6836.5|6873.7|6861.7|6882.2|6870.2|6847.5|6835.5|124
1653555300000|2022-05-26 08:55:00|6875.2|6859.2|6885.8|6873.8|6888.3|6876.3|6872.7|6859.2|12
1653555600000|2022-05-26 09:00:00|6886.2|6874.2|6853.2|6841.2|6900.7|6888.7|6853.2|6841.2|35
1653555900000|2022-05-26 09:05:00|6854.2|6838.2|6863.1|6851.1|6877.2|6864.7|6851.2|6838.2|4
1653556200000|2022-05-26 09:10:00|6857.4|6845.4|6874.9|6862.9|6875.9|6863.9|6856.9|6844.9|117
1653556500000|2022-05-26 09:15:00|6872|6860|6876.6|6864.6|6879.1|6867.1|6870.9|6858.9|45
1653556800000|2022-05-26 09:20:00|6878.1|6866.1|6876.9|6864.9|6878.6|6866.6|6870.6|6858.6|58
1653557100000|2022-05-26 09:25:00|6877.9|6865.9|6886.6|6874.6|6905.5|6893.5|6877.9|6865.9|121
1653557400000|2022-05-26 09:30:00|6887.1|6875.1|6882.1|6870.1|6888.2|6876.2|6877.6|6865.6|31
1653557700000|2022-05-26 09:35:00|6882.5|6870.5|6889.3|6877.3|6889.3|6877.3|6879.6|6867.6|66
1653558000000|2022-05-26 09:40:00|6888.4|6876.4|6897.5|6885.5|6902.5|6890.5|6887.3|6875.3|68
1653558300000|2022-05-26 09:45:00|6897.4|6885.4|6894.8|6882.8|6901.4|6889.4|6894.3|6882.3|34
1653558600000|2022-05-26 09:50:00|6894.3|6882.3|6893.3|6881.3|6907.5|6895.5|6892.8|6880.8|79
1653558900000|2022-05-26 09:55:00|6894.3|6882.3|6875.9|6863.9|6904.3|6892.3|6865.4|6851.9|76
1653618600000|2022-05-27 02:30:00|6951.9|6939.9|6978.7|6966.7|6979.2|6967.2|6942.4|6930.4|103
1653618900000|2022-05-27 02:35:00|6977.7|6965.7|6998.6|6986.6|7006.2|6994.2|6977.7|6965.7|100
1653619200000|2022-05-27 02:40:00|6998.1|6986.1|7010.5|6998.5|7014.1|7002.1|6975.5|6963.5|75
1653619500000|2022-05-27 02:45:00|7011|6999|7007|6995|7017.1|7005.1|7003|6991|46
1653619800000|2022-05-27 02:50:00|7007.5|6995.5|7001.4|6989.4|7008|6996|6990.5|6978.5|52
1653620100000|2022-05-27 02:55:00|7000.9|6988.9|6998|6986|7002.9|6990.9|6996.4|6984.4|125
1653620400000|2022-05-27 03:00:00|6998.5|6986.5|7011|6999|7016|7004|6992.5|6980.5|91
1653620700000|2022-05-27 03:05:00|7011.4|6999.4|7025.3|7013.3|7028.9|7016.9|7009.1|6997.1|92
1653621000000|2022-05-27 03:10:00|7025.2|7013.2|7015.5|7003.5|7025.3|7013.3|7014|7002|35
1653621300000|2022-05-27 03:15:00|7016|7004|7022.5|7010.5|7028.6|7016.6|7016|7004|13
1653621600000|2022-05-27 03:20:00|7022|7010|7010.2|6998.2|7026|7014|7010.2|6998.2|88
1653621900000|2022-05-27 03:25:00|7009.6|6997.6|7024.9|7012.9|7028.5|7016.5|7004|6992|57
1653622200000|2022-05-27 03:30:00|7025.4|7013.4|7035.6|7023.6|7042.8|7030.8|7024.9|7012.9|54
1653622500000|2022-05-27 03:35:00|7034.7|7022.7|7030.8|7018.8|7038.2|7026.2|7025.8|7013.8|9
1653622800000|2022-05-27 03:40:00|7030.4|7018.4|7012.5|7000.5|7033.2|7021.2|7012.5|7000.5|48
1653623100000|2022-05-27 03:45:00|7013.1|7001.1|6986.4|6974.4|7017.1|7005.1|6975|6963|18
1653623400000|2022-05-27 03:50:00|6985.5|6973.5|6981.5|6969.5|6987.4|6975.4|6976.8|6964.8|20
1653623700000|2022-05-27 03:55:00|6980.5|6968.5|6968.9|6956.9|6983|6971|6958.9|6946.9|56
1653624000000|2022-05-27 04:00:00|6968.4|6956.4|6949.8|6937.8|6968.4|6956.4|6947.7|6935.7|19
1653624300000|2022-05-27 04:05:00|6950.4|6938.4|6917.2|6905.2|6956.7|6944.7|6901.7|6889.7|102
1653624600000|2022-05-27 04:10:00|6916.2|6904.2|6897.7|6885.7|6917.2|6905.2|6895.2|6883.2|69
1653624900000|2022-05-27 04:15:00|6897.2|6885.2|6901.7|6889.7|6911.2|6899.2|6890.2|6878.2|20
1653625200000|2022-05-27 04:20:00|6902.2|6890.2|6898.2|6886.2|6911.7|6899.7|6896.6|6884.6|23
1653625500000|2022-05-27 04:25:00|6898.7|6886.7|6907.3|6895.3|6907.6|6895.6|6894.8|6882.8|47
1653633000000|2022-05-27 06:30:00|6898.2|6886.2|6905.7|6893.7|6925|6913|6897.8|6885.8|45
1653633300000|2022-05-27 06:35:00|6905.2|6893.2|6864.9|6852.9|6910.7|6898.7|6855.7|6843.7|454
1653633600000|2022-05-27 06:40:00|6865.8|6853.8|6843.4|6831.4|6865.9|6853.9|6834.2|6822.2|113
1653633900000|2022-05-27 06:45:00|6843.5|6827.5|6852.2|6840.2|6861.8|6847.7|6835.1|6823.1|193
1653634200000|2022-05-27 06:50:00|6852.7|6840.7|6850|6838|6875.2|6863.2|6847.4|6835.4|84
1653634500000|2022-05-27 06:55:00|6850.1|6838.1|6837.6|6821.6|6856.2|6841.9|6828.2|6816.2|259
1653634800000|2022-05-27 07:00:00|6837.1|6825.1|6844.7|6832.7|6850.8|6838.8|6829.8|6817.8|230
1653635100000|2022-05-27 07:05:00|6845.2|6833.2|6841.6|6829.6|6852.6|6840.6|6838.9|6826.9|138
1653635400000|2022-05-27 07:10:00|6841.5|6829.5|6837|6825|6860.6|6848.6|6836.9|6824.9|73
1653635700000|2022-05-27 07:15:00|6836.7|6824.7|6830.7|6818.7|6837.1|6825.1|6822.7|6810.7|48
1653636000000|2022-05-27 07:20:00|6829.7|6817.7|6827|6815|6840.1|6828.1|6820.6|6808.6|22
1653636300000|2022-05-27 07:25:00|6827.5|6815.5|6837.4|6825.4|6842.6|6830.6|6822.6|6810.6|35
1653636600000|2022-05-27 07:30:00|6837.9|6825.9|6838.4|6826.4|6838.4|6826.4|6830.4|6818.4|32
1653636900000|2022-05-27 07:35:00|6837.9|6825.9|6835.3|6823.3|6846.9|6834.9|6834.9|6822.9|57
1653637200000|2022-05-27 07:40:00|6835.4|6823.4|6832.8|6820.8|6842.3|6830.3|6829.8|6817.8|37
1653637500000|2022-05-27 07:45:00|6834.3|6822.3|6829.2|6817.2|6835.7|6823.7|6829.2|6817.2|5
1653637800000|2022-05-27 07:50:00|6827.8|6815.8|6807.1|6795.1|6828.1|6816.1|6788|6776|107
1653638100000|2022-05-27 07:55:00|6806.6|6794.6|6815.6|6803.6|6816.5|6804.5|6792|6780|240
1653638400000|2022-05-27 08:00:00|6816.6|6804.6|6804|6792|6823|6811|6800.2|6788.2|19
1653638700000|2022-05-27 08:05:00|6803.5|6791.5|6745.6|6733.6|6803.5|6791.5|6739.3|6727.3|168
1653639000000|2022-05-27 08:10:00|6745.7|6733.7|6741.7|6729.7|6750.7|6738.7|6719.2|6707.2|96
1653639300000|2022-05-27 08:15:00|6741.1|6729.1|6738.7|6726.7|6755.3|6743.3|6730.7|6718.7|145
1653639600000|2022-05-27 08:20:00|6739.6|6727.6|6743|6731|6751.1|6739.1|6729.5|6717.5|68
1653639900000|2022-05-27 08:25:00|6743.5|6731.5|6756.9|6744.9|6761.5|6749.5|6742|6730|32
1653640200000|2022-05-27 08:30:00|6757.4|6745.4|6771.4|6759.4|6799.7|6787.7|6756.4|6744.4|110
1653640500000|2022-05-27 08:35:00|6769.3|6757.3|6709.6|6697.6|6775|6763|6709.6|6696.1|234
1653640800000|2022-05-27 08:40:00|6709.1|6697.1|6720.6|6708.6|6729.1|6715|6703.4|6687.4|23
1653641100000|2022-05-27 08:45:00|6720.1|6708.1|6716.1|6704.1|6725.1|6712.8|6714.4|6702.4|30
1653641400000|2022-05-27 08:50:00|6715.6|6703.6|6718.5|6706.5|6724.2|6709.7|6715.6|6703.6|55
1653641700000|2022-05-27 08:55:00|6719.1|6707.1|6714.6|6702.6|6719.1|6707.1|6706|6694|27
1653642000000|2022-05-27 09:00:00|6713.6|6701.6|6717.9|6705.9|6717.9|6705.9|6711|6699|15
1653642300000|2022-05-27 09:05:00|6717|6705|6716.5|6704.5|6720.1|6706.5|6712.5|6700.5|27
1653642600000|2022-05-27 09:10:00|6716.9|6704.9|6731.1|6719.1|6733|6721|6716.9|6704.9|47
1653642900000|2022-05-27 09:15:00|6731.5|6719.5|6731.6|6719.6|6737.7|6725.7|6724.3|6712.3|14
1653643200000|2022-05-27 09:20:00|6732.1|6720.1|6713.4|6701.4|6732.6|6720.1|6710.3|6698.3|26
1653643500000|2022-05-27 09:25:00|6714|6702|6716.2|6704.2|6725.4|6713.4|6710.2|6698.2|11
1653643800000|2022-05-27 09:30:00|6716.1|6704.1|6719.1|6707.1|6720.1|6708.1|6715.1|6703.1|8
1653644100000|2022-05-27 09:35:00|6719.6|6707.6|6728.8|6716.8|6729.1|6717.1|6717|6705|13
1653644400000|2022-05-27 09:40:00|6728.7|6716.7|6730.1|6718.1|6732.7|6720.7|6723.8|6711.8|36
1653644700000|2022-05-27 09:45:00|6729.2|6717.2|6717.5|6705.5|6733.2|6721.2|6716.9|6704.9|133
1653645000000|2022-05-27 09:50:00|6717.4|6705.4|6696.3|6684.3|6717.4|6705.4|6695.8|6683.8|168
1653645300000|2022-05-27 09:55:00|6696.8|6684.8|6666.3|6650.3|6698.3|6686.3|6661.9|6649.9|125
1653877800000|2022-05-30 02:30:00|6636.1|6620.1|6616.3|6604.3|6636.5|6622.5|6574.2|6562.2|271
1653878100000|2022-05-30 02:35:00|6614.8|6598.8|6618.6|6598.6|6623.3|6611.3|6583.9|6571|125
1653878400000|2022-05-30 02:40:00|6619.5|6599.5|6595.4|6583.4|6622.6|6607.6|6595.4|6583.4|145
1653878700000|2022-05-30 02:45:00|6595.8|6583.8|6550.5|6538.5|6605.4|6593.4|6549.5|6537.5|103
1653879000000|2022-05-30 02:50:00|6550|6538|6528|6516|6575.5|6562.1|6528|6516|291
1653879300000|2022-05-30 02:55:00|6526|6514|6469.4|6457.4|6526|6514|6466.7|6453.8|392
1653879600000|2022-05-30 03:00:00|6469|6457|6419.6|6407.6|6470.5|6458.5|6417.1|6405.1|289
1653879900000|2022-05-30 03:05:00|6419.2|6407.2|6446.9|6434.9|6463.7|6451.7|6417.4|6405.4|131
1653880200000|2022-05-30 03:10:00|6447.4|6435.4|6480.7|6468.7|6481.5|6469.5|6446.9|6434.9|58
1653880500000|2022-05-30 03:15:00|6480.3|6468.3|6532|6520|6543.1|6531.1|6480.3|6468.3|407
1653880800000|2022-05-30 03:20:00|6531.9|6519.9|6524.6|6508.6|6541.6|6525.6|6514.5|6502.5|32
1653881100000|2022-05-30 03:25:00|6524.7|6508.7|6508.9|6492.9|6524.7|6512.5|6495.4|6483.3|46
1653881400000|2022-05-30 03:30:00|6505.9|6493.9|6508.9|6496.9|6525.3|6512.4|6499|6486|21
1653881700000|2022-05-30 03:35:00|6509|6497|6519.8|6503.8|6527.8|6513.4|6505|6492.3|8
1653882000000|2022-05-30 03:40:00|6519|6503|6517.9|6505.9|6528.8|6508.8|6504.8|6492.8|9
1653882300000|2022-05-30 03:45:00|6520.7|6504.7|6515.5|6503.5|6524|6510.4|6513.3|6501.3|10
1653882600000|2022-05-30 03:50:00|6515|6503|6518|6506|6520.6|6508.6|6513.2|6501.2|10
1653882900000|2022-05-30 03:55:00|6517.5|6505.5|6514.4|6502.4|6517.6|6505.6|6513.2|6501.2|1
1653883200000|2022-05-30 04:00:00|6514.8|6502.8|6502.6|6490.6|6514.8|6502.8|6491.9|6479.9|52
1653883500000|2022-05-30 04:05:00|6501.1|6489.1|6469.7|6457.7|6503.2|6491.2|6466.9|6454.9|38
1653883800000|2022-05-30 04:10:00|6468.5|6456.5|6468.3|6456.3|6471.7|6459.7|6459.7|6447.7|62
1653884100000|2022-05-30 04:15:00|6471|6455|6479.2|6467.2|6482.6|6467.2|6469|6454.9|4
1653884400000|2022-05-30 04:20:00|6481.6|6465.6|6495.1|6483.1|6496.8|6484.8|6478.2|6465.6|24
1653884700000|2022-05-30 04:25:00|6494.7|6482.7|6490.9|6478.9|6505|6491.6|6490.5|6478.5|82
1653892200000|2022-05-30 06:30:00|6468.9|6456.9|6460.7|6448.7|6479.5|6463.5|6457.4|6445.4|39
1653892500000|2022-05-30 06:35:00|6460.5|6448.5|6471.5|6459.5|6476.5|6464.5|6460.1|6448.1|20
1653892800000|2022-05-30 06:40:00|6471.6|6459.6|6485.7|6473.7|6486.1|6474.1|6467.1|6455.1|36
1653893100000|2022-05-30 06:45:00|6487|6475|6508.5|6496.5|6508.8|6496.8|6486.5|6474.5|53
1653893400000|2022-05-30 06:50:00|6508.4|6496.4|6531.5|6519.5|6535.6|6523.6|6508.4|6496.4|121
1653893700000|2022-05-30 06:55:00|6532.1|6520.1|6534.9|6522.9|6536.4|6524.4|6523.1|6511.1|82
1653894000000|2022-05-30 07:00:00|6535.3|6523.3|6520.1|6508.1|6537.9|6525.9|6519.8|6507.8|181
1653894300000|2022-05-30 07:05:00|6520.2|6508.2|6509.6|6497.6|6525.8|6513.8|6483.6|6471.6|133
1653894600000|2022-05-30 07:10:00|6510|6498|6499.8|6487.8|6517.6|6505.6|6491.2|6479.2|126
1653894900000|2022-05-30 07:15:00|6498.9|6486.9|6493.2|6481.2|6502.3|6490.3|6487.5|6475.5|49
1653895200000|2022-05-30 07:20:00|6493.3|6481.3|6493.2|6481.2|6495.2|6483.2|6490.7|6478.7|117
1653895500000|2022-05-30 07:25:00|6493.8|6481.8|6512.1|6500.1|6512.5|6500.5|6493.8|6481.8|112
1653895800000|2022-05-30 07:30:00|6512.5|6500.5|6507.6|6495.6|6515.6|6503.6|6504|6491.4|6
1653896100000|2022-05-30 07:35:00|6507.7|6495.7|6512.2|6500.2|6515.1|6503.1|6505.6|6493.6|1
1653896400000|2022-05-30 07:40:00|6513.1|6501.1|6508.9|6496.9|6514|6502|6508.5|6496.5|17
1653896700000|2022-05-30 07:45:00|6509.4|6497.4|6519.1|6507.1|6521.8|6509.8|6509|6497|28
1653897000000|2022-05-30 07:50:00|6518.7|6506.7|6518.3|6506.3|6521.7|6509.7|6514.9|6502.9|26
1653897300000|2022-05-30 07:55:00|6521.1|6505.1|6531.2|6519.2|6545.4|6533.4|6518.1|6505.1|19
1653897600000|2022-05-30 08:00:00|6530.8|6518.8|6540.7|6528.7|6542.2|6530.2|6526.7|6514.7|0
1653897900000|2022-05-30 08:05:00|6539.2|6527.2|6534.7|6522.7|6546.7|6534.7|6527.3|6513.3|20
1653898200000|2022-05-30 08:10:00|6533.7|6521.7|6528.5|6516.5|6535.6|6523.6|6528.5|6516.5|110
1653898500000|2022-05-30 08:15:00|6527.7|6515.7|6531.9|6519.9|6532.6|6520.6|6527.6|6515.6|5
1653898800000|2022-05-30 08:20:00|6532|6520|6532|6520|6532.7|6520.7|6531.6|6519.6|18
1653899100000|2022-05-30 08:25:00|6531.8|6519.8|6523.8|6511.8|6532.4|6520.4|6521.3|6509.3|92
1653899400000|2022-05-30 08:30:00|6523.9|6511.9|6531.3|6519.3|6534.8|6522.8|6509.1|6497.1|70
1653899700000|2022-05-30 08:35:00|6531.7|6519.7|6518.7|6506.7|6531.8|6519.8|6513.8|6501.8|103
1653900000000|2022-05-30 08:40:00|6518.1|6506.1|6498.2|6486.2|6518.1|6506.1|6493|6481|59
1653900300000|2022-05-30 08:45:00|6497.6|6485.6|6495.9|6483.9|6498.1|6486.1|6484.8|6472.8|26
1653900600000|2022-05-30 08:50:00|6496.4|6484.4|6505.9|6493.9|6508.3|6496.3|6494|6482|3
1653900900000|2022-05-30 08:55:00|6505.8|6493.8|6491|6479|6506.4|6494.4|6486.4|6474.4|36
1653901200000|2022-05-30 09:00:00|6491.4|6479.4|6495.9|6483.9|6499.3|6487.3|6491.1|6479.1|56
1653901500000|2022-05-30 09:05:00|6497.2|6485.2|6493.1|6481.1|6502.2|6490.2|6493.1|6481.1|104
1653901800000|2022-05-30 09:10:00|6492.7|6480.7|6495.5|6483.5|6500.6|6488.6|6488.6|6476.6|34
1653902100000|2022-05-30 09:15:00|6496.3|6484.3|6493.2|6481.2|6502.3|6490.3|6492.7|6480.7|135
1653902400000|2022-05-30 09:20:00|6492.8|6480.8|6520.5|6508.5|6520.5|6508.5|6492.3|6480.3|70
1653902700000|2022-05-30 09:25:00|6520.4|6508.4|6549.2|6537.2|6551.7|6539.7|6519.5|6507.5|111
1653903000000|2022-05-30 09:30:00|6549.6|6537.6|6532.8|6520.8|6549.9|6537.9|6532.8|6520.8|122
1653903300000|2022-05-30 09:35:00|6532.7|6520.7|6502|6490|6532.7|6520.7|6497.5|6485.5|18
1653903600000|2022-05-30 09:40:00|6502.4|6490.4|6492.2|6480.2|6502.4|6490.4|6487.7|6475.7|120
1653903900000|2022-05-30 09:45:00|6492.3|6480.3|6512.8|6500.8|6513.8|6501.8|6490.2|6478.2|145
1653904200000|2022-05-30 09:50:00|6512.4|6500.4|6485.9|6469.9|6512.4|6500.4|6485.3|6469.9|52
1653904500000|2022-05-30 09:55:00|6482.3|6470.3|6487.4|6467.4|6492.2|6477.7|6468.4|6456.4|529
1653964200000|2022-05-31 02:30:00|6581.2|6569.2|6583.3|6571.3|6602.1|6590.1|6570.2|6557.6|111
1653964500000|2022-05-31 02:35:00|6583.2|6571.2|6569.7|6557.7|6586.8|6574.8|6565.1|6553.1|253
1653964800000|2022-05-31 02:40:00|6569.6|6557.6|6614.7|6602.7|6616.2|6604.2|6569.1|6557.1|134
1653965100000|2022-05-31 02:45:00|6608.7|6596.7|6573|6561|6617.8|6604.2|6565.4|6553.4|88
1653965400000|2022-05-31 02:50:00|6573.8|6561.8|6576|6564|6589.4|6577.4|6573.8|6561.8|148
1653965700000|2022-05-31 02:55:00|6576.5|6564.5|6577.1|6565.1|6581.5|6569.5|6568.9|6556.9|45
1653966000000|2022-05-31 03:00:00|6576.7|6564.7|6579.9|6567.9|6580.3|6568.3|6572.5|6560.5|176
1653966300000|2022-05-31 03:05:00|6580.3|6568.3|6553.8|6541.8|6580.9|6568.9|6550.1|6538.1|74
1653966600000|2022-05-31 03:10:00|6553|6541|6568.4|6556.4|6571.7|6559.7|6552.8|6540.8|148
1653966900000|2022-05-31 03:15:00|6567.9|6555.9|6568.7|6556.7|6570|6558|6555.1|6543.1|217
1653967200000|2022-05-31 03:20:00|6567.8|6555.8|6576.6|6564.6|6579.8|6567.8|6564|6552|140
1653967500000|2022-05-31 03:25:00|6576.1|6564.1|6541.3|6529.3|6581|6569|6541.3|6528.5|122
1653967800000|2022-05-31 03:30:00|6541.4|6529.4|6532.8|6520.8|6557.5|6545.5|6525.6|6513.6|153
1653968100000|2022-05-31 03:35:00|6532.7|6520.7|6508.3|6496.3|6533.5|6521.3|6503.4|6491.4|172
1653968400000|2022-05-31 03:40:00|6506.8|6494.8|6510.3|6498.3|6527.1|6515.1|6503.4|6491.4|93
1653968700000|2022-05-31 03:45:00|6510.7|6498.7|6516.7|6504.7|6524.5|6512.5|6503.7|6491.2|7
1653969000000|2022-05-31 03:50:00|6517.3|6505.3|6495.1|6483.1|6517.5|6505.4|6486.5|6474.5|33
1653969300000|2022-05-31 03:55:00|6495.5|6483.5|6492.6|6480.6|6498.1|6486.1|6486.6|6474.6|1
1653969600000|2022-05-31 04:00:00|6492.2|6480.2|6493.4|6481.4|6518.3|6504.6|6479.9|6467.5|20
1653969900000|2022-05-31 04:05:00|6494.1|6482.1|6503|6491|6512.7|6500.7|6494.1|6482.1|5
1653970200000|2022-05-31 04:10:00|6503.4|6491.4|6502.8|6490.8|6504.2|6492.2|6494.3|6480.7|6
1653970500000|2022-05-31 04:15:00|6503.2|6491.2|6504.3|6492.3|6506.4|6494.4|6502.8|6490.8|16
1653970800000|2022-05-31 04:20:00|6504.7|6492.7|6503.3|6491.3|6506.3|6494.3|6494.1|6480.5|18
1653971100000|2022-05-31 04:25:00|6502.9|6490.9|6503.3|6487.3|6504.7|6491.3|6498.5|6482.9|3
1653978600000|2022-05-31 06:30:00|6545.5|6533.5|6540.7|6528.7|6567.3|6555.3|6539.6|6525.8|24
1653978900000|2022-05-31 06:35:00|6541.2|6529.2|6534.5|6518.5|6541.7|6529.7|6519.9|6507.9|53
1653979200000|2022-05-31 06:40:00|6536|6520|6527.3|6515.3|6536|6520.4|6513.1|6501.1|55
1653979500000|2022-05-31 06:45:00|6527.8|6515.8|6534.8|6522.8|6537.9|6525.9|6519|6507|66
1653979800000|2022-05-31 06:50:00|6535.3|6523.3|6535|6523|6538|6526|6526.7|6514.7|68
1653980100000|2022-05-31 06:55:00|6535.4|6523.4|6532.3|6520.3|6541.1|6529.1|6527.7|6515.7|27
1653980400000|2022-05-31 07:00:00|6532.2|6520.2|6523.4|6511.4|6537.2|6525.2|6522.9|6510.9|97
1653980700000|2022-05-31 07:05:00|6522.3|6510.3|6501.5|6489.5|6523.4|6511.4|6498.3|6486.3|48
1653981000000|2022-05-31 07:10:00|6501.9|6489.9|6476.9|6464.9|6506.3|6494.3|6469.7|6457.7|171
1653981300000|2022-05-31 07:15:00|6475.9|6463.9|6463.9|6451.9|6478.8|6466.8|6461.6|6449.6|164
1653981600000|2022-05-31 07:20:00|6463.8|6451.8|6457|6445|6463.8|6451.8|6443.5|6431.5|217
1653981900000|2022-05-31 07:25:00|6458.1|6442.1|6465.4|6453.4|6472.8|6459.8|6455.6|6442.1|38
1653982200000|2022-05-31 07:30:00|6464.8|6452.8|6472.6|6460.6|6483.2|6471.2|6461|6449|131
1653982500000|2022-05-31 07:35:00|6474.1|6462.1|6452.1|6440.1|6486|6474|6451.8|6439.8|87
1653982800000|2022-05-31 07:40:00|6452.2|6440.2|6473.8|6461.8|6474.3|6462.3|6446.8|6434.8|117
1653983100000|2022-05-31 07:45:00|6473.4|6461.4|6470.3|6458.3|6474.8|6462.8|6465.9|6453.9|10
1653983400000|2022-05-31 07:50:00|6470.8|6458.8|6465|6449|6471.2|6459.2|6459.9|6440.1|15
1653983700000|2022-05-31 07:55:00|6463.3|6451.3|6478.7|6466.7|6478.7|6466.7|6456.7|6444.7|46
1653984000000|2022-05-31 08:00:00|6479.1|6467.1|6486.5|6474.5|6514.4|6502.4|6479.1|6467.1|113
1653984300000|2022-05-31 08:05:00|6486.8|6474.8|6486.5|6474.5|6489.9|6477.9|6481.1|6469.1|38
1653984600000|2022-05-31 08:10:00|6487.5|6475.5|6507|6495|6508.1|6496.1|6487.5|6475.5|122
1653984900000|2022-05-31 08:15:00|6506.6|6494.6|6509.6|6497.6|6514.3|6502.3|6505.3|6485.3|71
1653985200000|2022-05-31 08:20:00|6509.7|6497.7|6526.1|6514.1|6531.1|6519.1|6502.9|6485.3|44
1653985500000|2022-05-31 08:25:00|6526.5|6514.5|6520|6508|6528.6|6516.6|6509.8|6489.8|29
1653985800000|2022-05-31 08:30:00|6520.6|6508.6|6515|6503|6521.9|6509.9|6506.3|6490.3|81
1653986100000|2022-05-31 08:35:00|6515.5|6503.5|6512.2|6500.2|6519.6|6507.6|6499.3|6487.3|1
1653986400000|2022-05-31 08:40:00|6514.7|6502.7|6498.4|6486.4|6530.7|6518.7|6495.8|6483.8|73
1653986700000|2022-05-31 08:45:00|6498.5|6486.5|6514.3|6502.3|6517.1|6504|6493.1|6481.1|29
1653987000000|2022-05-31 08:50:00|6514.2|6502.2|6512.5|6496.5|6516|6504|6507.5|6495.5|3
1653987300000|2022-05-31 08:55:00|6512.6|6496.6|6520.4|6508.4|6524.6|6512.6|6511|6496.6|52
1653987600000|2022-05-31 09:00:00|6519.9|6507.9|6522.1|6510.1|6531|6519|6515.6|6501.8|116
1653987900000|2022-05-31 09:05:00|6523.6|6507.6|6523|6511|6525.9|6512.2|6519|6504.6|1
1653988200000|2022-05-31 09:10:00|6523.5|6511.5|6525|6513|6527.1|6515.1|6522|6508.4|16
1653988500000|2022-05-31 09:15:00|6525.5|6513.5|6527|6515|6527.1|6515.1|6524.3|6512.3|34
1653988800000|2022-05-31 09:20:00|6526.9|6514.9|6510.4|6498.4|6529.3|6517.3|6498.2|6486.2|90
1653989100000|2022-05-31 09:25:00|6510.3|6498.3|6517.5|6505.5|6519.2|6507.2|6505.5|6493.5|23
1653989400000|2022-05-31 09:30:00|6517.1|6505.1|6522.6|6510.6|6525.7|6513.7|6516.6|6504.6|57
1653989700000|2022-05-31 09:35:00|6522.7|6510.7|6522.3|6510.3|6523.7|6511.7|6514.1|6502.1|32
1653990000000|2022-05-31 09:40:00|6522.7|6510.7|6518.6|6506.6|6527.9|6515.9|6511.6|6499.6|28
1653990300000|2022-05-31 09:45:00|6518.4|6506.4|6515.9|6503.9|6520.9|6508.9|6514.1|6501.6|1
1653990600000|2022-05-31 09:50:00|6516.3|6504.3|6503.6|6491.6|6524.9|6512.9|6497.1|6485.1|59
1653990900000|2022-05-31 09:55:00|6503.5|6491.5|6519.6|6507.6|6519.6|6507.6|6503.4|6491.2|152
1654050600000|2022-06-01 02:30:00|6457.2|6441.2|6420.7|6408.7|6467.1|6449.5|6404|6391|160
1654050900000|2022-06-01 02:35:00|6420.9|6408.9|6436.9|6424.9|6455.3|6441.7|6417|6404.1|46
1654051200000|2022-06-01 02:40:00|6437|6425|6444.1|6432.1|6446.4|6434|6433.8|6420.5|57
1654051500000|2022-06-01 02:45:00|6444.5|6432.5|6457.1|6445.1|6481.5|6469.5|6444.4|6432.4|59
1654051800000|2022-06-01 02:50:00|6457.6|6445.6|6473.2|6461.2|6474.2|6462.2|6448.6|6436.6|43
1654052100000|2022-06-01 02:55:00|6473.5|6461.5|6484.1|6472.1|6496.9|6483.6|6467.7|6455.7|39
1654052400000|2022-06-01 03:00:00|6486.7|6470.7|6496.3|6484.3|6511.5|6499.5|6477|6464.5|34
1654052700000|2022-06-01 03:05:00|6496.4|6484.4|6507.1|6495.1|6508.8|6495.2|6481.3|6469.3|7
1654053000000|2022-06-01 03:10:00|6507.2|6495.2|6500.7|6488.7|6529.7|6517.7|6499.7|6487.7|45
1654053300000|2022-06-01 03:15:00|6500.8|6488.8|6508.5|6496.5|6524.2|6512.2|6500.2|6487.6|42
1654053600000|2022-06-01 03:20:00|6508.7|6496.7|6503.3|6491.3|6511.1|6499.1|6500.3|6488.3|7
1654053900000|2022-06-01 03:25:00|6502.3|6490.3|6490.2|6478.2|6502.3|6490.3|6485.4|6472.6|23
1654054200000|2022-06-01 03:30:00|6491|6479|6492.2|6480.2|6495.1|6483.1|6490.7|6478.7|2
1654054500000|2022-06-01 03:35:00|6491.4|6479.4|6478.7|6466.7|6491.7|6479.7|6477.7|6465.7|6
1654054800000|2022-06-01 03:40:00|6478.4|6466.4|6490.3|6474.3|6494.4|6480.8|6478.4|6466.4|3
1654055100000|2022-06-01 03:45:00|6488.8|6476.8|6487.6|6471.6|6490.5|6477.9|6481.7|6468.2|0
1654055400000|2022-06-01 03:50:00|6487.5|6471.5|6480.3|6468.3|6492.3|6480.3|6478.6|6465.7|18
1654055700000|2022-06-01 03:55:00|6480.6|6468.6|6479.9|6467.9|6487|6475|6477.4|6465.4|5
1654056000000|2022-06-01 04:00:00|6480.4|6468.4|6467.4|6455.4|6480.9|6468.9|6459|6447|29
1654056300000|2022-06-01 04:05:00|6468.6|6456.6|6471.4|6459.4|6471.9|6459.9|6465.4|6453.4|0
1654056600000|2022-06-01 04:10:00|6472.4|6460.4|6476.8|6464.8|6477.4|6465.4|6469.6|6457.6|0
1654056900000|2022-06-01 04:15:00|6476.4|6464.4|6476|6464|6486.2|6474.2|6474.8|6462.8|0
1654057200000|2022-06-01 04:20:00|6475.8|6463.8|6470.6|6458.6|6477|6465|6467.3|6455.3|1
1654057500000|2022-06-01 04:25:00|6470.7|6458.7|6480.3|6464.3|6481.3|6467.8|6466.3|6454.3|11
1654065000000|2022-06-01 06:30:00|6474.1|6454.1|6477|6461|6482.5|6469.4|6470.2|6454.1|10
1654065300000|2022-06-01 06:35:00|6476.6|6460.6|6481|6469|6481.5|6469.5|6473.7|6459.7|38
1654065600000|2022-06-01 06:40:00|6480.5|6468.5|6511.3|6499.3|6512.2|6499.3|6478.6|6466.6|42
1654065900000|2022-06-01 06:45:00|6511|6499|6514.6|6502.6|6517.2|6504.8|6506.7|6494.3|30
1654066200000|2022-06-01 06:50:00|6515|6503|6521.8|6509.8|6533.1|6520.6|6512.4|6500.4|96
1654066500000|2022-06-01 06:55:00|6519.2|6507.2|6520.8|6508.8|6535.1|6523.1|6517.5|6504.4|88
1654066800000|2022-06-01 07:00:00|6521.1|6509.1|6522.8|6510.8|6538.4|6526.4|6509.8|6497.8|65
1654067100000|2022-06-01 07:05:00|6523.3|6511.3|6513.7|6501.7|6523.3|6511.3|6496.7|6484.7|12
1654067400000|2022-06-01 07:10:00|6513.5|6501.5|6509.3|6497.3|6515.4|6503.4|6499.3|6486.5|8
1654067700000|2022-06-01 07:15:00|6509.2|6497.2|6513.6|6501.6|6520.5|6508.5|6506.1|6486.1|43
1654068000000|2022-06-01 07:20:00|6513.1|6501.1|6518.7|6506.7|6524.9|6512.9|6510.9|6497.1|14
1654068300000|2022-06-01 07:25:00|6519.1|6507.1|6517.7|6505.7|6521.4|6509.4|6514.1|6501.2|0
1654068600000|2022-06-01 07:30:00|6517.8|6505.8|6497.9|6485.9|6519.3|6507.3|6492.7|6478.7|10
1654068900000|2022-06-01 07:35:00|6498.7|6486.7|6503.3|6491.3|6507.2|6495.2|6497.5|6485.5|0
1654069200000|2022-06-01 07:40:00|6503.1|6491.1|6499.9|6487.9|6504.1|6492.1|6488|6476|14
1654069500000|2022-06-01 07:45:00|6499.4|6487.4|6508.3|6496.3|6510.2|6498.2|6494|6482|17
1654069800000|2022-06-01 07:50:00|6508.2|6496.2|6524.6|6512.6|6532.9|6520.9|6508.1|6496.1|87
1654070100000|2022-06-01 07:55:00|6524.1|6512.1|6545.3|6533.3|6545.3|6533.3|6524.1|6512.1|25
1654070400000|2022-06-01 08:00:00|6545.5|6533.5|6560|6548|6560.7|6548.7|6535.8|6523.8|58
1654070700000|2022-06-01 08:05:00|6559.5|6547.5|6577.5|6565.5|6578.7|6566.7|6559.1|6546.5|27
1654071000000|2022-06-01 08:10:00|6577.6|6565.6|6564.6|6552.6|6583.1|6571.1|6553.9|6538.1|80
1654071300000|2022-06-01 08:15:00|6563.7|6551.7|6557.6|6545.6|6568.1|6556.1|6551.3|6539.3|31
1654071600000|2022-06-01 08:20:00|6559.1|6547.1|6566.3|6554.3|6570|6558|6557|6545|53
1654071900000|2022-06-01 08:25:00|6567|6555|6567.3|6555.3|6570.4|6558.4|6564.3|6552.3|64
1654072200000|2022-06-01 08:30:00|6567.2|6555.2|6542.2|6530.2|6568.7|6556.7|6529|6517|116
1654072500000|2022-06-01 08:35:00|6542.6|6530.6|6545.7|6533.7|6546.2|6534.2|6536.8|6524.8|39
1654072800000|2022-06-01 08:40:00|6544.9|6532.9|6562.9|6550.9|6569.7|6557.7|6541.4|6529.4|49
1654073100000|2022-06-01 08:45:00|6563.4|6551.4|6546.6|6534.6|6565.3|6553.3|6534.3|6522.3|33
1654073400000|2022-06-01 08:50:00|6547|6535|6536|6524|6547|6535|6532.6|6520.3|19
1654073700000|2022-06-01 08:55:00|6536.1|6524.1|6542.6|6530.6|6542.6|6530.6|6535.1|6523.1|3
1654074000000|2022-06-01 09:00:00|6543.1|6531.1|6549.9|6537.9|6556.4|6544.4|6542.8|6530.8|21
1654074300000|2022-06-01 09:05:00|6550.3|6538.3|6551|6539|6558.1|6546.1|6549.6|6537.6|13
1654074600000|2022-06-01 09:10:00|6551.1|6539.1|6557.4|6541.4|6560.2|6548.2|6550.1|6537.1|8
1654074900000|2022-06-01 09:15:00|6555.7|6543.7|6554.5|6542.5|6556.2|6544.2|6539.5|6527.5|7
1654075200000|2022-06-01 09:20:00|6555.5|6543.5|6557.4|6545.4|6560.3|6548.3|6555.4|6543.4|0
1654075500000|2022-06-01 09:25:00|6557|6545|6536.5|6524.5|6558.4|6546.4|6533.5|6518.6|51
1654075800000|2022-06-01 09:30:00|6536.1|6524.1|6542.6|6530.6|6549|6537|6531.5|6518.1|1
1654076100000|2022-06-01 09:35:00|6543|6531|6546.2|6534.2|6551.7|6539.7|6534.9|6521.9|19
1654076400000|2022-06-01 09:40:00|6545.2|6533.2|6549.4|6537.4|6551.8|6539.8|6542.7|6530.7|13
1654076700000|2022-06-01 09:45:00|6549.6|6537.6|6541.4|6529.4|6549.6|6537.6|6539.7|6527.7|17
1654077000000|2022-06-01 09:50:00|6541.9|6529.9|6544.4|6532.4|6550.8|6538.8|6534.1|6522.1|30
1654077300000|2022-06-01 09:55:00|6544|6532|6549.8|6537.8|6555.6|6543.6|6541.7|6529.7|85
1654137000000|2022-06-02 02:30:00|6560.6|6540.6|6600.8|6588.8|6600.8|6588.8|6554.6|6535.4|20
1654137300000|2022-06-02 02:35:00|6601.1|6589.1|6595.7|6583.7|6620.3|6603.1|6573.1|6553.1|103
1654137600000|2022-06-02 02:40:00|6597.3|6581.3|6588.4|6576.4|6605.1|6593.1|6586.7|6574.7|16
1654137900000|2022-06-02 02:45:00|6586.9|6574.9|6589.6|6577.6|6593.1|6580.4|6579.3|6567.3|38
1654138200000|2022-06-02 02:50:00|6588.9|6576.9|6608.9|6592.9|6612.4|6600.4|6588.6|6576.6|22
1654138500000|2022-06-02 02:55:00|6606.6|6594.6|6600.5|6588.5|6610.7|6598.7|6593|6579.6|2
1654138800000|2022-06-02 03:00:00|6600.6|6588.6|6596.1|6584.1|6601.6|6589.6|6594.1|6582.1|7
1654139100000|2022-06-02 03:05:00|6595.6|6583.6|6591.1|6579.1|6618.2|6606.2|6589.6|6577.6|40
1654139400000|2022-06-02 03:10:00|6591.6|6579.6|6593.6|6581.6|6594.5|6582.1|6582.1|6570.1|10
1654139700000|2022-06-02 03:15:00|6593.5|6581.5|6599.6|6587.6|6607.9|6595.9|6591.6|6579.6|22
1654140000000|2022-06-02 03:20:00|6599.9|6587.9|6582.1|6570.1|6606.1|6594.1|6579.1|6567.1|23
1654140300000|2022-06-02 03:25:00|6583.6|6571.6|6585.1|6573.1|6597.7|6584.7|6569|6557|55
1654140600000|2022-06-02 03:30:00|6585|6573|6597.2|6585.2|6601.8|6588.3|6584.5|6572.5|0
1654140900000|2022-06-02 03:35:00|6596.8|6584.8|6590.9|6578.9|6598.8|6585.2|6590.4|6576.2|1
1654141200000|2022-06-02 03:40:00|6587.8|6575.8|6590.4|6578.4|6592.4|6580.4|6585.4|6573.4|2
1654141500000|2022-06-02 03:45:00|6590.5|6578.5|6597.3|6585.3|6604.8|6592.8|6590.4|6578.4|148
1654141800000|2022-06-02 03:50:00|6597.8|6585.8|6604.5|6592.5|6610.6|6598.6|6596.1|6584.1|14
1654142100000|2022-06-02 03:55:00|6605|6593|6605.7|6593.7|6610.3|6598.3|6601.4|6589.4|71
1654142400000|2022-06-02 04:00:00|6605.2|6593.2|6609|6597|6610.2|6598.2|6597.7|6585.7|35
1654142700000|2022-06-02 04:05:00|6609.1|6597.1|6604.6|6592.6|6609.5|6597.5|6600.1|6588.1|15
1654143000000|2022-06-02 04:10:00|6604.2|6592.2|6596.9|6584.9|6616.6|6604.6|6594.1|6582.1|17
1654143300000|2022-06-02 04:15:00|6596.6|6584.6|6598.5|6586.5|6610.6|6598.6|6596.6|6584.6|79
1654143600000|2022-06-02 04:20:00|6600|6588|6591.8|6579.8|6600.5|6588.5|6591.3|6579.3|1
1654143900000|2022-06-02 04:25:00|6592.2|6580.2|6599.6|6583.6|6603|6590.6|6592.2|6580.2|6
1654151400000|2022-06-02 06:30:00|6627.8|6615.8|6603.6|6591.6|6632.7|6619.1|6602.4|6590.3|18
1654151700000|2022-06-02 06:35:00|6605.9|6589.9|6617.1|6605.1|6621.9|6609.8|6604.4|6589.9|8
1654152000000|2022-06-02 06:40:00|6616.4|6604.4|6637.4|6621.4|6658.7|6646.7|6616.4|6604.4|39
1654152300000|2022-06-02 06:45:00|6637.7|6621.7|6633.3|6621.3|6639.2|6624.5|6624.9|6611.1|5
1654152600000|2022-06-02 06:50:00|6633.6|6621.6|6630|6618|6633.9|6621.9|6628.4|6616.3|3
1654152900000|2022-06-02 06:55:00|6629.9|6617.9|6634.4|6622.4|6639.8|6627.3|6625.8|6612.8|9
1654153200000|2022-06-02 07:00:00|6635.7|6623.7|6641.7|6629.7|6654.1|6641.3|6634.4|6622.4|10
1654153500000|2022-06-02 07:05:00|6642.2|6630.2|6636.1|6624.1|6649.2|6637.2|6636.1|6624.1|0
1654153800000|2022-06-02 07:10:00|6635.6|6623.6|6623.6|6611.6|6635.6|6623.6|6621.2|6609.2|3
1654154100000|2022-06-02 07:15:00|6625.1|6613.1|6607.2|6595.2|6625.1|6613.1|6605.1|6593.1|33
1654154400000|2022-06-02 07:20:00|6607.5|6595.5|6608.8|6596.8|6609.2|6597.1|6605.5|6592.5|0
1654154700000|2022-06-02 07:25:00|6609.8|6597.8|6599.8|6583.8|6618.7|6606.7|6594.4|6582.4|9
1654155000000|2022-06-02 07:30:00|6599.9|6583.9|6616.2|6604.2|6616.2|6604.2|6598.9|6583.9|0
1654155300000|2022-06-02 07:35:00|6614.8|6602.8|6624|6608|6625.1|6612|6605.4|6593.4|6
1654155600000|2022-06-02 07:40:00|6623|6607|6637.9|6625.9|6638.2|6626.2|6618.4|6606.4|2
1654155900000|2022-06-02 07:45:00|6637.8|6625.8|6633.9|6617.9|6642.9|6630.9|6630.9|6616.9|4
1654156200000|2022-06-02 07:50:00|6633.1|6617.1|6637.3|6625.3|6637.8|6625.8|6630.3|6615.5|0
1654156500000|2022-06-02 07:55:00|6637|6625|6630.7|6618.7|6637|6625|6625.2|6613.2|1
1654156800000|2022-06-02 08:00:00|6630.2|6618.2|6637.1|6625.1|6638.2|6626.2|6628.7|6616.7|15
1654157100000|2022-06-02 08:05:00|6637.4|6625.4|6642.2|6630.2|6646.8|6634.8|6637.1|6625.1|7
1654157400000|2022-06-02 08:10:00|6642.5|6630.5|6645.4|6633.4|6649.2|6637.2|6640.5|6628.5|35
1654157700000|2022-06-02 08:15:00|6645|6633|6655.9|6643.9|6656.9|6644.9|6645|6633|30
1654158000000|2022-06-02 08:20:00|6656.4|6644.4|6665.1|6653.1|6667.9|6655.9|6655.9|6643.9|22
1654158300000|2022-06-02 08:25:00|6664.6|6652.6|6670.1|6658.1|6672|6660|6662|6650|23
1654158600000|2022-06-02 08:30:00|6669.6|6657.6|6676.6|6664.6|6677|6665|6668.8|6656.8|6
1654158900000|2022-06-02 08:35:00|6678.4|6666.4|6687.6|6675.6|6691.5|6679.5|6678.4|6666.4|133
1654159200000|2022-06-02 08:40:00|6687.8|6675.8|6686.6|6674.6|6689.9|6677.9|6685.4|6673.4|41
1654159500000|2022-06-02 08:45:00|6686|6674|6698|6686|6708|6696|6682.5|6670.5|40
1654159800000|2022-06-02 08:50:00|6700|6688|6705.7|6693.7|6708.2|6696.2|6698.5|6686.5|38
1654160100000|2022-06-02 08:55:00|6705.2|6693.2|6698.9|6686.9|6705.9|6693.9|6696.2|6684.2|46
1654160400000|2022-06-02 09:00:00|6698.6|6686.6|6697.5|6685.5|6698.7|6686.7|6687.9|6675.9|14
1654160700000|2022-06-02 09:05:00|6698.7|6686.7|6712.9|6700.9|6713.4|6701.4|6696.4|6683.5|39
1654161000000|2022-06-02 09:10:00|6713.6|6701.6|6715.7|6703.7|6721.4|6709.4|6711.4|6699.4|54
1654161300000|2022-06-02 09:15:00|6715.4|6703.4|6717.9|6705.9|6723.1|6711.1|6713.1|6701.1|104
1654161600000|2022-06-02 09:20:00|6717.7|6705.7|6714.3|6702.3|6719.6|6707.6|6711.6|6699.6|65
1654161900000|2022-06-02 09:25:00|6714.4|6702.4|6708.9|6696.9|6723.6|6711.6|6706.7|6694.7|82
1654162200000|2022-06-02 09:30:00|6708.5|6696.5|6694.9|6682.9|6708.5|6696.5|6693.2|6681.2|25
1654162500000|2022-06-02 09:35:00|6695.3|6683.3|6689.5|6677.5|6703|6691|6687.8|6675.8|7
1654162800000|2022-06-02 09:40:00|6690|6678|6677.5|6665.5|6693.5|6681.5|6677|6665|22
1654163100000|2022-06-02 09:45:00|6677|6665|6668.6|6656.6|6679.1|6667.1|6667.1|6655.1|38
1654163400000|2022-06-02 09:50:00|6668.7|6656.7|6649.8|6637.8|6669.3|6657.3|6649.8|6637.8|42
1654163700000|2022-06-02 09:55:00|6649.5|6637.5|6653.6|6641.6|6662.8|6650.8|6648.8|6636.8|119
1654223400000|2022-06-03 02:30:00|6733.6|6717.6|6791.5|6779.5|6814|6797.7|6728.2|6712.2|78
1654223700000|2022-06-03 02:35:00|6791.7|6779.7|6775.4|6755.4|6802.6|6790.6|6770|6754|128
1654224000000|2022-06-03 02:40:00|6775.7|6755.7|6701.2|6689.2|6777.1|6762.9|6699.4|6685.8|181
1654224300000|2022-06-03 02:45:00|6700.7|6688.7|6620.1|6604.1|6705.6|6692.4|6550.2|6530.2|248
1654224600000|2022-06-03 02:50:00|6618.6|6606.6|6656.1|6644.1|6678.4|6666.4|6615.8|6603.8|117
1654224900000|2022-06-03 02:55:00|6655.6|6643.6|6659.8|6647.8|6663.3|6650.9|6652.5|6640.5|144
1654225200000|2022-06-03 03:00:00|6660.1|6648.1|6660.1|6648.1|6662.2|6650.2|6653.9|6641.9|52
1654225500000|2022-06-03 03:05:00|6659.6|6647.6|6662.7|6650.7|6665.8|6652.2|6658.6|6646.6|76
1654225800000|2022-06-03 03:10:00|6663|6651|6653.9|6641.9|6663|6651|6653.8|6641.8|12
1654226100000|2022-06-03 03:15:00|6653.5|6641.5|6607.4|6595.4|6658|6646|6604.1|6592.1|75
1654226400000|2022-06-03 03:20:00|6607.1|6595.1|6590.8|6578.8|6614.8|6600|6510|6494.3|103
1654226700000|2022-06-03 03:25:00|6590.6|6578.6|6588.3|6576.3|6590.6|6578.6|6581.1|6569.1|16
1654227000000|2022-06-03 03:30:00|6588.6|6576.6|6587.6|6575.6|6590.6|6578.6|6581.4|6569.4|8
1654227300000|2022-06-03 03:35:00|6587.2|6575.2|6586.8|6574.8|6606.7|6594.7|6584.4|6572|23
1654227600000|2022-06-03 03:40:00|6587.2|6575.2|6588.5|6576.5|6601.8|6589.8|6583.5|6571.5|2
1654227900000|2022-06-03 03:45:00|6588.1|6576.1|6591.7|6579.7|6597.1|6584.8|6586.3|6573.3|20
1654228200000|2022-06-03 03:50:00|6591.3|6579.3|6589.3|6577.3|6594.1|6582.1|6588.8|6576.8|4
1654228500000|2022-06-03 03:55:00|6588.8|6576.8|6552.4|6536.4|6588.8|6576.8|6532.5|6520.5|76
1654228800000|2022-06-03 04:00:00|6552.1|6536.1|6566.3|6550.3|6575|6562.3|6550.2|6534.2|31
1654229100000|2022-06-03 04:05:00|6564|6552|6568.4|6556.4|6573.6|6560.6|6559.5|6547.5|23
1654229400000|2022-06-03 04:10:00|6567.7|6555.7|6577.1|6565.1|6577.6|6565.6|6567.6|6555.6|52
1654229700000|2022-06-03 04:15:00|6577.7|6565.7|6581.7|6569.7|6584.9|6570.3|6569.5|6556.9|13
1654230000000|2022-06-03 04:20:00|6583.1|6567.1|6582.2|6570.2|6583.2|6570.2|6577.7|6562.1|5
1654230300000|2022-06-03 04:25:00|6582.5|6570.5|6579.8|6567.8|6589.2|6576.3|6574.8|6560.1|24
1654237800000|2022-06-03 06:30:00|6582|6570|6594.7|6582.7|6638.4|6625.1|6581|6567.5|25
1654238100000|2022-06-03 06:35:00|6595|6583|6603.7|6591.7|6611.2|6596.8|6595|6582.5|0
1654238400000|2022-06-03 06:40:00|6603|6591|6613|6597|6614|6601|6598.8|6585.8|1
1654238700000|2022-06-03 06:45:00|6612.5|6596.5|6583.5|6567.5|6619|6605|6576.2|6563.2|8
1654239000000|2022-06-03 06:50:00|6583.9|6567.9|6589.7|6573.7|6590.2|6576.7|6580.3|6565.8|1
1654239300000|2022-06-03 06:55:00|6587.3|6575.3|6603.4|6591.4|6604.8|6592.8|6586.1|6572.8|4
1654239600000|2022-06-03 07:00:00|6604.1|6592.1|6594.5|6578.5|6604.4|6592.4|6585.4|6572.5|2
1654239900000|2022-06-03 07:05:00|6594.1|6578.1|6589.8|6573.8|6594.1|6578.1|6584.8|6572.3|0
1654240200000|2022-06-03 07:10:00|6589.6|6573.6|6590.6|6574.6|6599.7|6583.7|6587.4|6572.9|1
1654240500000|2022-06-03 07:15:00|6590.1|6574.1|6577.1|6565.1|6594.1|6576.1|6567.4|6554.1|49
1654240800000|2022-06-03 07:20:00|6576.7|6564.7|6573.1|6561.1|6578.1|6566.1|6562.8|6550.1|32
1654241100000|2022-06-03 07:25:00|6572.4|6560.4|6585.3|6569.3|6594.7|6582.2|6569.9|6555.9|22
1654241400000|2022-06-03 07:30:00|6585.7|6569.7|6582.8|6566.8|6589.8|6575.3|6577.1|6563.8|1
1654241700000|2022-06-03 07:35:00|6582.3|6566.3|6576|6564|6585.5|6570.3|6573.2|6561.2|3
1654242000000|2022-06-03 07:40:00|6575.5|6563.5|6570.8|6558.8|6575.5|6563.5|6560.6|6548.1|8
1654242300000|2022-06-03 07:45:00|6570.1|6558.1|6565.4|6549.4|6572.4|6558.9|6560.9|6548.3|3
1654242600000|2022-06-03 07:50:00|6563.7|6551.7|6579.9|6563.9|6590.4|6577.8|6561.5|6549.5|6
1654242900000|2022-06-03 07:55:00|6579.7|6563.7|6574.8|6562.8|6582.4|6570.3|6570.4|6558.3|4
1654243200000|2022-06-03 08:00:00|6573.8|6561.8|6572.2|6560.2|6582.8|6570.8|6569.4|6557.4|5
1654243500000|2022-06-03 08:05:00|6571.9|6559.9|6570.6|6558.6|6578.8|6566.8|6570.2|6558.2|5
1654243800000|2022-06-03 08:10:00|6570.1|6558.1|6580.8|6568.8|6581.6|6569.6|6568.5|6556.5|6
1654244100000|2022-06-03 08:15:00|6581.1|6569.1|6600.1|6588.1|6605.1|6592.3|6579.3|6567.3|29
1654244400000|2022-06-03 08:20:00|6599.8|6587.8|6617.3|6605.3|6619.5|6606.3|6599.1|6585.6|24
1654244700000|2022-06-03 08:25:00|6618|6606|6630.2|6618.2|6631.2|6619.2|6601.3|6589.3|10
1654245000000|2022-06-03 08:30:00|6630.7|6618.7|6639.9|6623.9|6641.2|6629.2|6628.6|6610.9|18
1654245300000|2022-06-03 08:35:00|6640.2|6624.2|6660|6648|6671.2|6658|6637.7|6621.7|27
1654245600000|2022-06-03 08:40:00|6662.8|6650.8|6672.3|6660.3|6682.5|6670.5|6658.7|6646.7|34
1654245900000|2022-06-03 08:45:00|6671.9|6659.9|6645.7|6633.7|6671.9|6659.9|6642.2|6629.2|11
1654246200000|2022-06-03 08:50:00|6645.4|6633.4|6637.5|6625.5|6645.4|6633.4|6634.8|6622.8|5
1654246500000|2022-06-03 08:55:00|6636.8|6624.8|6633.8|6621.8|6641.2|6629.2|6625.5|6611.8|11
1654246800000|2022-06-03 09:00:00|6634.3|6622.3|6646.3|6630.3|6649|6637|6632.4|6620.4|44
1654247100000|2022-06-03 09:05:00|6646.6|6630.6|6652.2|6640.2|6653.1|6641.1|6643.6|6627.8|3
1654247400000|2022-06-03 09:10:00|6652.6|6640.6|6657.2|6645.2|6659.9|6647.9|6648.2|6636.2|18
1654247700000|2022-06-03 09:15:00|6656.7|6644.7|6653.1|6641.1|6665|6653|6649.2|6636.3|9
1654248000000|2022-06-03 09:20:00|6653.5|6641.5|6637|6625|6654.1|6642.1|6631|6615.3|3
1654248300000|2022-06-03 09:25:00|6637.5|6625.5|6650.2|6638.2|6653.5|6641.5|6633.4|6619.9|9
1654248600000|2022-06-03 09:30:00|6650|6638|6639.6|6623.6|6652|6640|6638.3|6623.3|2
1654248900000|2022-06-03 09:35:00|6636.9|6624.9|6620|6608|6639.6|6625.1|6616.9|6604.9|84
1654249200000|2022-06-03 09:40:00|6619.9|6607.9|6611.5|6599.5|6621.4|6608|6609.7|6597.7|13
1654249500000|2022-06-03 09:45:00|6611.3|6599.3|6611|6599|6612.1|6600.1|6610.5|6598.5|3
1654249800000|2022-06-03 09:50:00|6611.3|6599.3|6632.1|6620.1|6635.8|6621.8|6610.3|6598.3|17
1654250100000|2022-06-03 09:55:00|6631.8|6619.8|6613.1|6593.1|6633.7|6621.7|6604.5|6592|111
1654569000000|2022-06-07 02:30:00|6548.5|6536.5|6581.7|6565.7|6582.6|6565.9|6532.8|6520.8|91
1654569300000|2022-06-07 02:35:00|6582.1|6566.1|6559.6|6543.6|6582.6|6569.2|6556.9|6542.6|18
1654569600000|2022-06-07 02:40:00|6559.3|6543.3|6594.9|6582.9|6629.6|6617.2|6552.2|6538.5|70
1654569900000|2022-06-07 02:45:00|6594.7|6582.7|6632.1|6620.1|6635.9|6623.9|6593.9|6579.1|8
1654570200000|2022-06-07 02:50:00|6632.6|6620.6|6630.3|6618.3|6639.4|6627.4|6616|6603.4|24
1654570500000|2022-06-07 02:55:00|6629.3|6617.3|6640.2|6624.2|6656.8|6641.7|6624.8|6612.8|6
1654570800000|2022-06-07 03:00:00|6639.7|6623.7|6619.6|6607.6|6646|6631.3|6613.3|6601.3|23
1654571100000|2022-06-07 03:05:00|6619.1|6607.1|6619.4|6603.4|6635.2|6621.5|6610.7|6598.7|38
1654571400000|2022-06-07 03:10:00|6617.9|6605.9|6632.7|6620.7|6637.2|6624.1|6617.9|6604.2|38
1654571700000|2022-06-07 03:15:00|6633.1|6621.1|6637.5|6625.5|6637.5|6625.5|6629.5|6614.3|10
1654572000000|2022-06-07 03:20:00|6637|6625|6647.8|6635.8|6648.1|6636|6634|6621.2|8
1654572300000|2022-06-07 03:25:00|6647.5|6635.5|6645.1|6625.1|6648.3|6636.3|6632.4|6618.1|38
1654572600000|2022-06-07 03:30:00|6645.4|6625.4|6643.1|6631.1|6645.4|6633.1|6638.7|6624.4|2
1654572900000|2022-06-07 03:35:00|6643.8|6631.8|6643.7|6631.7|6646.4|6634.4|6642|6630|7
1654573200000|2022-06-07 03:40:00|6643.5|6631.5|6637.5|6625.5|6648.3|6636.3|6632.1|6619.8|42
1654573500000|2022-06-07 03:45:00|6637.8|6625.8|6624.4|6612.4|6639.9|6627.9|6622|6610|18
1654573800000|2022-06-07 03:50:00|6624.1|6612.1|6612.2|6600.2|6625.8|6612.4|6610.2|6598.2|44
1654574100000|2022-06-07 03:55:00|6612.4|6600.4|6612.6|6596.6|6618.4|6606.4|6608.6|6595.9|7
1654574400000|2022-06-07 04:00:00|6610.9|6598.9|6615.3|6603.3|6617.8|6605.8|6597.9|6585.9|45
1654574700000|2022-06-07 04:05:00|6615.8|6603.8|6617.7|6605.7|6625.5|6613.5|6614.6|6602.6|51
1654575000000|2022-06-07 04:10:00|6617.1|6605.1|6613.7|6601.7|6617.1|6605.1|6604.9|6592.9|12
1654575300000|2022-06-07 04:15:00|6615.2|6599.2|6612.7|6600.7|6615.2|6601.2|6607.7|6593.7|0
1654575600000|2022-06-07 04:20:00|6611.7|6599.7|6614.2|6602.2|6614.2|6602.2|6609.4|6597.4|3
1654575900000|2022-06-07 04:25:00|6614.4|6602.4|6616.7|6604.7|6621.4|6609.4|6614.4|6602.4|2
1654583400000|2022-06-07 06:30:00|6647.6|6635.6|6636.6|6620.6|6659|6647|6632.7|6619.4|70
1654583700000|2022-06-07 06:35:00|6637.1|6621.1|6650.7|6634.7|6654.5|6641.5|6623.3|6611.3|14
1654584000000|2022-06-07 06:40:00|6648.9|6636.9|6654.6|6642.6|6661.9|6649.9|6638.4|6623.9|8
1654584300000|2022-06-07 06:45:00|6654.1|6642.1|6645.2|6633.2|6663.7|6651.7|6643.2|6630.3|7
1654584600000|2022-06-07 06:50:00|6644.7|6632.7|6649.3|6637.3|6655.6|6643.6|6641.4|6628.7|59
1654584900000|2022-06-07 06:55:00|6649.5|6637.5|6652.3|6636.3|6654.7|6642.7|6644.2|6624.2|26
1654585200000|2022-06-07 07:00:00|6651.8|6635.8|6648.6|6636.6|6657.6|6645.3|6646.7|6633.8|6
1654585500000|2022-06-07 07:05:00|6648.1|6636.1|6646.3|6634.3|6650.1|6638.1|6638.8|6625.9|2
1654585800000|2022-06-07 07:10:00|6646.1|6634.1|6641.5|6629.5|6648.2|6636.2|6638.5|6625|3
1654586100000|2022-06-07 07:15:00|6641.3|6629.3|6652|6640|6655.3|6643.3|6641.3|6629.3|6
1654586400000|2022-06-07 07:20:00|6651.5|6639.5|6652.9|6640.9|6656.5|6642.7|6649.7|6636|2
1654586700000|2022-06-07 07:25:00|6652.7|6640.7|6655.9|6643.9|6657.2|6644|6648.9|6636|0
1654587000000|2022-06-07 07:30:00|6655.7|6643.7|6641.2|6629.2|6662.7|6650.7|6638.9|6625.7|13
1654587300000|2022-06-07 07:35:00|6640.9|6628.9|6657.6|6645.6|6659.1|6647.1|6638.7|6625.2|1
1654587600000|2022-06-07 07:40:00|6657.3|6645.3|6679.5|6667.5|6681.4|6668|6655.6|6643.6|13
1654587900000|2022-06-07 07:45:00|6679.7|6667.7|6667|6655|6690|6676|6661.5|6649.5|10
1654588200000|2022-06-07 07:50:00|6669|6657|6670.2|6658.2|6672.8|6660.8|6668|6655.5|0
1654588500000|2022-06-07 07:55:00|6667.2|6655.2|6661.1|6649.1|6675.2|6663.2|6661.1|6649.1|4
1654588800000|2022-06-07 08:00:00|6661.4|6649.4|6645.6|6633.6|6665.9|6653.9|6645.6|6633.6|6
1654589100000|2022-06-07 08:05:00|6646.1|6634.1|6654.3|6642.3|6654.4|6642.4|6639.8|6627.8|2
1654589400000|2022-06-07 08:10:00|6653.9|6641.9|6664.1|6652.1|6669.1|6657.1|6653.9|6641.9|24
1654589700000|2022-06-07 08:15:00|6664.3|6652.3|6656.4|6644.4|6667.6|6655.6|6654.2|6642.2|2
1654590000000|2022-06-07 08:20:00|6656.7|6644.7|6655.1|6639.1|6659.9|6646.7|6652.3|6638.3|2
1654590300000|2022-06-07 08:25:00|6655.6|6639.6|6666.4|6654.4|6667.7|6655.7|6655.6|6639.6|0
1654590600000|2022-06-07 08:30:00|6666.1|6654.1|6678.6|6666.6|6679.1|6667.1|6663.9|6651.9|38
1654590900000|2022-06-07 08:35:00|6678.9|6666.9|6693.6|6681.6|6697.6|6685.6|6678.9|6666.9|14
1654591200000|2022-06-07 08:40:00|6694.1|6682.1|6686|6674|6697.3|6685.3|6676.3|6664|4
1654591500000|2022-06-07 08:45:00|6686.5|6674.5|6692|6680|6692|6680|6680.6|6660.6|7
1654591800000|2022-06-07 08:50:00|6692.2|6680.2|6687.9|6675.9|6698.4|6686.4|6687.2|6673.7|8
1654592100000|2022-06-07 08:55:00|6688.2|6676.2|6661.2|6649.2|6688.4|6676.4|6659.9|6647.4|13
1654592400000|2022-06-07 09:00:00|6661.7|6649.7|6653.3|6641.3|6664.8|6652.8|6652.8|6640.8|21
1654592700000|2022-06-07 09:05:00|6653|6641|6648.6|6636.6|6663.4|6651.4|6641.6|6629.6|15
1654593000000|2022-06-07 09:10:00|6648.5|6636.5|6636.1|6624.1|6655.6|6643.6|6634.8|6622.8|4
1654593300000|2022-06-07 09:15:00|6635.8|6623.8|6643.9|6631.9|6650.7|6638.7|6635.3|6623.3|10
1654593600000|2022-06-07 09:20:00|6643.6|6631.6|6654.3|6642.3|6657.3|6645.3|6640.1|6628.1|6
1654593900000|2022-06-07 09:25:00|6654.8|6642.8|6640.6|6628.6|6657.3|6645.3|6639.1|6627.1|0
1654594200000|2022-06-07 09:30:00|6641.6|6629.6|6640.1|6628.1|6650.6|6637.4|6638.8|6626.8|25
1654594500000|2022-06-07 09:35:00|6640.3|6628.3|6644.3|6632.3|6645|6632.3|6628.3|6616.3|14
1654594800000|2022-06-07 09:40:00|6642.3|6630.3|6646|6634|6649.8|6637.8|6638.2|6625|13
1654595100000|2022-06-07 09:45:00|6647.1|6635.1|6619.1|6607.1|6648.5|6636.5|6615.8|6603.8|52
1654595400000|2022-06-07 09:50:00|6618.8|6606.8|6615|6603|6619.3|6607.3|6614.7|6602.7|40
1654595700000|2022-06-07 09:55:00|6615.3|6603.3|6646.1|6634.1|6646.1|6634.1|6606.9|6592.9|100
1654655400000|2022-06-08 02:30:00|6715.3|6703.3|6708.8|6696.8|6737.8|6725.8|6696.2|6678.5|36
1654655700000|2022-06-08 02:35:00|6709|6697|6713.1|6701.1|6722.9|6710.9|6707.5|6692.2|51
1654656000000|2022-06-08 02:40:00|6713.4|6701.4|6679.9|6667.9|6715.1|6703.1|6663.6|6651.6|2
1654656300000|2022-06-08 02:45:00|6682.1|6666.1|6650|6638|6682.4|6668.9|6645.1|6632.7|8
1654656600000|2022-06-08 02:50:00|6649.3|6637.3|6679|6663|6679|6664.5|6644.6|6632.6|79
1654656900000|2022-06-08 02:55:00|6678|6666|6676|6664|6699.6|6685.1|6670.8|6658.4|16
1654657200000|2022-06-08 03:00:00|6675.8|6663.8|6660.3|6648.3|6675.8|6663.8|6655.7|6642.8|3
1654657500000|2022-06-08 03:05:00|6660|6648|6651.7|6639.7|6665.8|6651.3|6641|6629|3
1654657800000|2022-06-08 03:10:00|6652.2|6640.2|6598.8|6586.8|6666.1|6651.4|6580.5|6568.5|51
1654658100000|2022-06-08 03:15:00|6598.5|6586.5|6590.8|6578.8|6614.8|6602|6586.3|6573.1|12
1654658400000|2022-06-08 03:20:00|6591.8|6575.8|6607.5|6595.5|6615.2|6602.2|6572.7|6560.7|30
1654658700000|2022-06-08 03:25:00|6608|6596|6569.9|6557.9|6608|6596|6559.7|6547.7|88
1654659000000|2022-06-08 03:30:00|6569.7|6557.7|6589.7|6577.7|6589.7|6577.7|6566.4|6554.4|69
1654659300000|2022-06-08 03:35:00|6589.5|6577.5|6570.4|6558.4|6589.5|6577.5|6570.4|6558.4|4
1654659600000|2022-06-08 03:40:00|6570.2|6558.2|6574.4|6562.4|6577.8|6565.8|6567.4|6555.4|19
1654659900000|2022-06-08 03:45:00|6574.1|6562.1|6573.3|6561.3|6575.8|6563.8|6554.6|6542.6|23
1654660200000|2022-06-08 03:50:00|6573.5|6561.5|6575.7|6563.7|6585.5|6571.3|6570|6558|46
1654660500000|2022-06-08 03:55:00|6578.2|6562.2|6576.7|6560.7|6580.5|6567.2|6571|6555.7|7
1654660800000|2022-06-08 04:00:00|6577.2|6561.2|6564.8|6552.8|6579.7|6566.2|6556.6|6544.6|54
1654661100000|2022-06-08 04:05:00|6564.5|6552.5|6586.2|6574.2|6586.9|6574.9|6564.3|6552.3|56
1654661400000|2022-06-08 04:10:00|6586.7|6574.7|6559.9|6547.9|6587.2|6575.2|6559.9|6547.9|110
1654661700000|2022-06-08 04:15:00|6559.4|6547.4|6566.1|6554.1|6568.4|6556.4|6554.9|6542.9|27
1654662000000|2022-06-08 04:20:00|6565.6|6553.6|6569.9|6553.9|6570.1|6556.1|6559|6547|11
1654662300000|2022-06-08 04:25:00|6568.1|6556.1|6564.7|6552.7|6569.9|6557.1|6563.2|6551.2|16
1654669800000|2022-06-08 06:30:00|6593.5|6581.5|6582.3|6570.3|6595|6582|6577.3|6563.1|33
1654670100000|2022-06-08 06:35:00|6581.6|6569.6|6580.7|6568.7|6587|6573.7|6574.5|6562.5|40
1654670400000|2022-06-08 06:40:00|6580.2|6568.2|6584.2|6572.2|6590|6578|6579.9|6567.9|7
1654670700000|2022-06-08 06:45:00|6584.4|6572.4|6574.4|6562.4|6591.4|6579.4|6572.6|6560.6|86
1654671000000|2022-06-08 06:50:00|6574.7|6562.7|6575.4|6563.4|6582.9|6570.9|6573.9|6561.9|9
1654671300000|2022-06-08 06:55:00|6576.4|6564.4|6567|6555|6576.9|6564.4|6555.7|6543.7|84
1654671600000|2022-06-08 07:00:00|6566.7|6554.7|6549.7|6533.7|6572.8|6560.8|6534.4|6520.7|50
1654671900000|2022-06-08 07:05:00|6550.2|6534.2|6551.6|6539.6|6568.2|6554.7|6547.2|6533.2|49
1654672200000|2022-06-08 07:10:00|6552.1|6540.1|6544.7|6532.7|6553.8|6541.6|6544.7|6532.7|42
1654672500000|2022-06-08 07:15:00|6545.2|6533.2|6537.3|6525.3|6548.4|6536.4|6529.8|6517.8|107
1654672800000|2022-06-08 07:20:00|6537.6|6525.6|6558.9|6546.9|6561.6|6549.6|6535.1|6523.1|45
1654673100000|2022-06-08 07:25:00|6559.1|6547.1|6547.8|6535.8|6562.4|6550.4|6544.8|6532.8|45
1654673400000|2022-06-08 07:30:00|6546.3|6534.3|6543.5|6531.5|6547.9|6535.9|6531.4|6519.4|58
1654673700000|2022-06-08 07:35:00|6543|6531|6548.5|6536.5|6555.3|6543.3|6542.2|6530.2|35
1654674000000|2022-06-08 07:40:00|6549|6537|6550.8|6538.8|6556.1|6544.1|6541.5|6529.5|86
1654674300000|2022-06-08 07:45:00|6551.7|6539.7|6557.6|6545.6|6565.3|6553.3|6549.8|6537.8|39
1654674600000|2022-06-08 07:50:00|6558.1|6546.1|6575.2|6563.2|6578.2|6566.2|6552.8|6540.8|66
1654674900000|2022-06-08 07:55:00|6575|6563|6576|6564|6581|6569|6572.7|6560.7|50
1654675200000|2022-06-08 08:00:00|6575.7|6563.7|6550.5|6534.5|6577.7|6565.7|6544|6531|134
1654675500000|2022-06-08 08:05:00|6550|6534|6559.5|6547.5|6560|6548|6546.4|6533.7|36
1654675800000|2022-06-08 08:10:00|6559.7|6547.7|6563.5|6551.5|6563.5|6551.5|6559.2|6547.2|31
1654676100000|2022-06-08 08:15:00|6563.3|6551.3|6562|6550|6565.5|6553.5|6560.5|6548.5|35
1654676400000|2022-06-08 08:20:00|6560.5|6548.5|6568.2|6556.2|6571.7|6559.7|6559.4|6547.4|54
1654676700000|2022-06-08 08:25:00|6569.2|6557.2|6572|6560|6572|6560|6563.2|6551.2|33
1654677000000|2022-06-08 08:30:00|6572.5|6560.5|6575.8|6563.8|6581.6|6569.6|6571.9|6559.9|62
1654677300000|2022-06-08 08:35:00|6575.5|6563.5|6574|6562|6587.4|6575.4|6573|6561|46
1654677600000|2022-06-08 08:40:00|6574.5|6562.5|6574.5|6562.5|6576.8|6564.8|6574.2|6562.2|48
1654677900000|2022-06-08 08:45:00|6574.8|6562.8|6576.7|6564.7|6583.5|6571.5|6573.8|6561.8|96
1654678200000|2022-06-08 08:50:00|6576.3|6564.3|6583.4|6571.4|6583.9|6571.9|6574|6562|56
1654678500000|2022-06-08 08:55:00|6583.7|6571.7|6577.9|6565.9|6585.9|6573.9|6575.9|6563.9|37
1654678800000|2022-06-08 09:00:00|6578.4|6566.4|6582.9|6570.9|6586.6|6574.6|6575.2|6563.2|48
1654679100000|2022-06-08 09:05:00|6583.4|6571.4|6590.6|6578.6|6591.6|6579.6|6583.1|6571.1|47
1654679400000|2022-06-08 09:10:00|6591.3|6579.3|6586|6574|6592.3|6580.3|6582.3|6570.3|42
1654679700000|2022-06-08 09:15:00|6586.3|6574.3|6586.6|6574.6|6588.1|6576.1|6582.1|6570.1|40
1654680000000|2022-06-08 09:20:00|6586.1|6574.1|6586.4|6574.4|6588.1|6576.1|6578.3|6566.3|41
1654680300000|2022-06-08 09:25:00|6584.9|6572.9|6593.6|6581.6|6593.9|6581.9|6581.9|6569.9|78
1654680600000|2022-06-08 09:30:00|6593.8|6581.8|6599.1|6587.1|6602.8|6590.8|6593.1|6581.1|53
1654680900000|2022-06-08 09:35:00|6599.5|6587.5|6603.8|6591.8|6605.5|6593.5|6599|6587|43
1654681200000|2022-06-08 09:40:00|6603.5|6591.5|6596.3|6584.3|6604.8|6592.8|6579.8|6567.8|45
1654681500000|2022-06-08 09:45:00|6597|6585|6619.5|6607.5|6623.2|6611.2|6595.5|6583.5|73
1654681800000|2022-06-08 09:50:00|6618.3|6606.3|6607|6595|6620.5|6608.5|6599.3|6587.3|54
1654682100000|2022-06-08 09:55:00|6607.5|6595.5|6594.9|6578.9|6613.5|6601.5|6589.4|6575.4|45
1654741800000|2022-06-09 02:30:00|6490.4|6474.4|6485.9|6473.9|6499.4|6485.2|6475.9|6463.9|232
1654742100000|2022-06-09 02:35:00|6486.7|6474.7|6489.6|6477.6|6492.9|6480.7|6480.4|6468.4|151
1654742400000|2022-06-09 02:40:00|6489.9|6477.9|6475.3|6463.3|6496.1|6484.1|6467.8|6455.8|158
1654742700000|2022-06-09 02:45:00|6475.1|6463.1|6472.1|6460.1|6480.1|6468.1|6450.1|6438.1|121
1654743000000|2022-06-09 02:50:00|6471.3|6459.3|6459.3|6447.3|6475.8|6463.8|6457.1|6445.1|71
1654743300000|2022-06-09 02:55:00|6458.8|6446.8|6465.8|6453.8|6469.3|6457.3|6457|6445|26
1654743600000|2022-06-09 03:00:00|6466|6454|6465.2|6453.2|6469.2|6457.2|6461.2|6449.2|28
1654743900000|2022-06-09 03:05:00|6465|6453|6462.9|6450.9|6470.4|6458.4|6452.9|6440.9|98
1654744200000|2022-06-09 03:10:00|6462.4|6450.4|6440.9|6428.9|6462.4|6450.4|6433.9|6421.9|83
1654744500000|2022-06-09 03:15:00|6441.2|6429.2|6432.7|6420.7|6446.2|6434.2|6426.7|6414.7|45
1654744800000|2022-06-09 03:20:00|6432.9|6420.9|6434.6|6422.6|6443.2|6431.2|6428.4|6416.4|12
1654745100000|2022-06-09 03:25:00|6434.9|6422.9|6420.8|6408.8|6437.4|6425.4|6420.3|6408.3|71
1654745400000|2022-06-09 03:30:00|6421.3|6409.3|6442.1|6430.1|6442.3|6430.3|6418.3|6406.3|15
1654745700000|2022-06-09 03:35:00|6442.6|6430.6|6436.3|6424.3|6446.5|6434.5|6434|6422|56
1654746000000|2022-06-09 03:40:00|6436.8|6424.8|6445|6433|6446.5|6434.5|6436.3|6424.3|57
1654746300000|2022-06-09 03:45:00|6445.5|6433.5|6442.5|6430.5|6446.3|6434.3|6440.5|6428.5|2
1654746600000|2022-06-09 03:50:00|6443|6431|6437|6425|6443|6431|6437|6425|0
1654746900000|2022-06-09 03:55:00|6437.5|6425.5|6430.7|6418.7|6440|6428|6430.7|6418.7|13
1654747200000|2022-06-09 04:00:00|6429.9|6417.9|6438.1|6426.1|6438.4|6426.4|6429.7|6417.7|215
1654747500000|2022-06-09 04:05:00|6438.4|6426.4|6431.9|6419.9|6442.4|6430.4|6430.4|6418.4|5
1654747800000|2022-06-09 04:10:00|6431.6|6419.6|6436.1|6424.1|6436.1|6424.1|6431.4|6419.4|4
1654748100000|2022-06-09 04:15:00|6435.8|6423.8|6433.6|6421.6|6445.6|6433.6|6432.1|6420.1|33
1654748400000|2022-06-09 04:20:00|6433.9|6421.9|6430.3|6418.3|6439.8|6427.8|6429.3|6417.3|31
1654748700000|2022-06-09 04:25:00|6430.1|6418.1|6439|6423|6441|6426.5|6425.3|6413.3|25
1654756200000|2022-06-09 06:30:00|6367.9|6355.9|6303.4|6287.4|6369.9|6357.9|6271.2|6254.7|255
1654756500000|2022-06-09 06:35:00|6303.1|6287.1|6295.4|6283.4|6304.9|6290|6286.6|6274.6|61
1654756800000|2022-06-09 06:40:00|6295.1|6283.1|6302.3|6290.3|6307.1|6295.1|6292.6|6280.6|69
1654757100000|2022-06-09 06:45:00|6302.8|6290.8|6289.1|6277.1|6307.1|6295.1|6279.1|6267.1|137
1654757400000|2022-06-09 06:50:00|6290.1|6278.1|6294.3|6282.3|6304.1|6292.1|6285.4|6273.4|79
1654757700000|2022-06-09 06:55:00|6293.8|6281.8|6296.5|6284.5|6299.7|6287.7|6293.5|6281.5|73
1654758000000|2022-06-09 07:00:00|6296.7|6284.7|6293.7|6281.7|6298.5|6286.5|6291.5|6279.5|40
1654758300000|2022-06-09 07:05:00|6293.2|6281.2|6300.2|6288.2|6302.2|6290.2|6289|6277|65
1654758600000|2022-06-09 07:10:00|6301|6289|6288.2|6276.2|6301|6289|6284.9|6272.9|17
1654758900000|2022-06-09 07:15:00|6287.9|6275.9|6315.4|6303.4|6316.9|6304.9|6285.4|6273.4|46
1654759200000|2022-06-09 07:20:00|6315.7|6303.7|6327.1|6315.1|6335.1|6323.1|6315.2|6303.2|37
1654759500000|2022-06-09 07:25:00|6327.9|6315.9|6326.1|6314.1|6330.1|6318.1|6324.4|6312.4|35
1654759800000|2022-06-09 07:30:00|6326.3|6314.3|6319.1|6307.1|6328.6|6316.6|6309.8|6297.8|54
1654760100000|2022-06-09 07:35:00|6318.1|6306.1|6319.1|6307.1|6324.6|6312.6|6314.1|6302.1|1
1654760400000|2022-06-09 07:40:00|6320.1|6308.1|6321.8|6309.8|6322.3|6310.3|6312|6300|1
1654760700000|2022-06-09 07:45:00|6322.3|6310.3|6312.8|6300.8|6328.3|6316.3|6310.7|6298.7|16
1654761000000|2022-06-09 07:50:00|6313.8|6301.8|6321.5|6309.5|6322.2|6310.2|6313.8|6301.8|26
1654761300000|2022-06-09 07:55:00|6321.2|6309.2|6324.7|6312.7|6325.7|6313.7|6312.7|6300.7|51
1654761600000|2022-06-09 08:00:00|6324.2|6312.2|6318.2|6306.2|6324.9|6312.9|6316.2|6304.2|33
1654761900000|2022-06-09 08:05:00|6317.9|6305.9|6315.6|6303.6|6318.9|6306.9|6312.6|6300.6|29
1654762200000|2022-06-09 08:10:00|6315.1|6303.1|6315.3|6303.3|6319.4|6307.4|6312.1|6300.1|34
1654762500000|2022-06-09 08:15:00|6315.1|6303.1|6340.3|6328.3|6340.8|6328.8|6313.6|6301.6|15
1654762800000|2022-06-09 08:20:00|6340.8|6328.8|6341.8|6329.8|6348.1|6336.1|6332.8|6320.8|6
1654763100000|2022-06-09 08:25:00|6341.5|6329.5|6351|6339|6353|6341|6341|6329|36
1654763400000|2022-06-09 08:30:00|6350.7|6338.7|6343|6331|6363.2|6351.2|6340.2|6328.2|33
1654763700000|2022-06-09 08:35:00|6342.7|6330.7|6344.7|6332.7|6347.7|6335.7|6342.5|6330.5|26
1654764000000|2022-06-09 08:40:00|6343.4|6331.4|6345.4|6333.4|6346.9|6334.9|6325.5|6313.5|28
1654764300000|2022-06-09 08:45:00|6346.9|6334.9|6350.6|6338.6|6354.6|6342.6|6345.4|6333.4|30
1654764600000|2022-06-09 08:50:00|6350.9|6338.9|6343.1|6331.1|6352.9|6340.9|6340.4|6328.4|35
1654764900000|2022-06-09 08:55:00|6343.6|6331.6|6338.3|6326.3|6346.1|6334.1|6338.3|6326.3|10
1654765200000|2022-06-09 09:00:00|6338.1|6326.1|6344.7|6332.7|6346.5|6334.5|6337.3|6325.3|60
1654765500000|2022-06-09 09:05:00|6345.7|6333.7|6339.7|6327.7|6345.7|6333.7|6331|6319|9
1654765800000|2022-06-09 09:10:00|6338.7|6326.7|6357.4|6345.4|6357.9|6345.9|6333.5|6321.5|29
1654766100000|2022-06-09 09:15:00|6357.6|6345.6|6362.1|6350.1|6362.6|6350.6|6355.4|6343.4|14
1654766400000|2022-06-09 09:20:00|6361.9|6349.9|6363.1|6351.1|6364.6|6352.6|6361.1|6349.1|23
1654766700000|2022-06-09 09:25:00|6363.6|6351.6|6365.1|6353.1|6366.3|6354.3|6363.1|6351.1|7
1654767000000|2022-06-09 09:30:00|6365.6|6353.6|6367.3|6355.3|6370|6358|6365.1|6353.1|7
1654767300000|2022-06-09 09:35:00|6368.5|6356.5|6353.7|6341.7|6368.5|6356.5|6346|6334|55
1654767600000|2022-06-09 09:40:00|6354.2|6342.2|6344|6332|6354.2|6342.2|6335.2|6323.2|32
1654767900000|2022-06-09 09:45:00|6343.5|6331.5|6341.7|6329.7|6351.7|6339.7|6341.2|6329.2|5
1654768200000|2022-06-09 09:50:00|6342.7|6330.7|6345.4|6333.4|6349.7|6337.7|6333.7|6321.7|35
1654768500000|2022-06-09 09:55:00|6349.9|6337.9|6332.8|6320.8|6350.9|6338.9|6324.6|6312.6|200
1654828200000|2022-06-10 02:30:00|6315.2|6303.2|6307|6295|6331.7|6319.7|6306.2|6293|76
1654828500000|2022-06-10 02:35:00|6307.2|6295.2|6327.9|6315.9|6331.6|6319.6|6306.5|6294.5|50
1654828800000|2022-06-10 02:40:00|6328.9|6316.9|6351.3|6339.3|6355.4|6343.4|6328.9|6316.9|71
1654829100000|2022-06-10 02:45:00|6351.5|6339.5|6360.2|6348.2|6374.2|6360.3|6351|6337.8|53
1654829400000|2022-06-10 02:50:00|6360.4|6348.4|6366.6|6354.6|6367.1|6355.1|6356.3|6344.3|31
1654829700000|2022-06-10 02:55:00|6367.1|6355.1|6360.6|6348.6|6367.6|6355.6|6351.7|6339.7|48
1654830000000|2022-06-10 03:00:00|6360.8|6348.8|6358.8|6346.8|6363.5|6351.5|6357.2|6345.2|14
1654830300000|2022-06-10 03:05:00|6359.3|6347.3|6359.8|6347.8|6364.3|6352.3|6358.2|6346.2|3
1654830600000|2022-06-10 03:10:00|6360.3|6348.3|6362.2|6350.2|6362.8|6350.8|6360|6348|19
1654830900000|2022-06-10 03:15:00|6362|6350|6371.1|6359.1|6371.6|6359.6|6347.1|6335.1|42
1654831200000|2022-06-10 03:20:00|6371.4|6359.4|6361.9|6349.9|6374.7|6362.7|6360.2|6348.2|5
1654831500000|2022-06-10 03:25:00|6362.2|6350.2|6357.5|6345.5|6364.4|6352.4|6357.5|6345.5|14
1654831800000|2022-06-10 03:30:00|6357.8|6345.8|6355.2|6343.2|6362.8|6350.8|6354.5|6342.5|39
1654832100000|2022-06-10 03:35:00|6355|6343|6355|6343|6360.7|6348.7|6352.5|6340.5|21
1654832400000|2022-06-10 03:40:00|6354.9|6342.9|6355|6343|6360.9|6348.9|6352.7|6340.7|25
1654832700000|2022-06-10 03:45:00|6354.7|6342.7|6359.3|6347.3|6362.7|6350.7|6353.2|6341.2|6
1654833000000|2022-06-10 03:50:00|6359.8|6347.8|6366.4|6354.4|6369|6357|6353.5|6341.5|4
1654833300000|2022-06-10 03:55:00|6367|6355|6363.5|6351.5|6373.2|6361.2|6361.2|6349.2|12
1654833600000|2022-06-10 04:00:00|6363.7|6351.7|6366.3|6354.3|6369|6357|6359|6347|16
1654833900000|2022-06-10 04:05:00|6366.1|6354.1|6365.5|6353.5|6366.6|6354.6|6360.2|6348.2|3
1654834200000|2022-06-10 04:10:00|6365.3|6353.3|6363.5|6351.5|6365.5|6353.5|6361.9|6349.9|4
1654834500000|2022-06-10 04:15:00|6363.2|6351.2|6358.8|6346.8|6363.2|6351.2|6357.8|6345.8|36
1654834800000|2022-06-10 04:20:00|6358.6|6346.6|6357.7|6345.7|6365|6353|6344|6332|109
1654835100000|2022-06-10 04:25:00|6358|6346|6362.7|6350.7|6364.7|6351.7|6357.3|6345.3|141
1654842600000|2022-06-10 06:30:00|6355.1|6343.1|6335.8|6323.8|6355.6|6343.6|6332|6320|35
1654842900000|2022-06-10 06:35:00|6336.3|6324.3|6338.2|6326.2|6340.2|6328.2|6335.2|6323.2|7
1654843200000|2022-06-10 06:40:00|6337.9|6325.9|6314.2|6302.2|6337.9|6325.9|6313.6|6301.6|94
1654843500000|2022-06-10 06:45:00|6314.7|6302.7|6287.5|6271.5|6318.2|6306.2|6285.5|6271.3|15
1654843800000|2022-06-10 06:50:00|6285|6273|6273.4|6257.4|6293.9|6280.1|6271.4|6256.7|12
1654844100000|2022-06-10 06:55:00|6273.2|6257.2|6261.4|6249.4|6273.2|6258.9|6254|6242|35
1654844400000|2022-06-10 07:00:00|6260.4|6248.4|6229.6|6217.6|6261.4|6249.4|6229.1|6217.1|25
1654844700000|2022-06-10 07:05:00|6229.3|6217.3|6193.5|6181.5|6240.3|6228.3|6192.9|6178.9|102
1654845000000|2022-06-10 07:10:00|6194.1|6182.1|6181|6169|6200.5|6186.3|6168.2|6156.2|62
1654845300000|2022-06-10 07:15:00|6181.2|6169.2|6187.9|6175.9|6198.7|6186.7|6175|6163|11
1654845600000|2022-06-10 07:20:00|6188.1|6176.1|6185.6|6173.6|6192.4|6180.4|6181.4|6169.4|49
1654845900000|2022-06-10 07:25:00|6185.1|6173.1|6186.3|6174.3|6187.1|6175.1|6180.6|6168.6|16
1654846200000|2022-06-10 07:30:00|6186|6174|6183.1|6171.1|6191.8|6179.8|6181.8|6169.8|41
1654846500000|2022-06-10 07:35:00|6183.4|6171.4|6173.2|6161.2|6188.1|6176.1|6172.8|6159.2|96
1654846800000|2022-06-10 07:40:00|6173.4|6161.4|6153.7|6141.7|6175.6|6163.2|6139.7|6127.7|108
1654847100000|2022-06-10 07:45:00|6155.9|6139.9|6145.7|6133.7|6164.9|6151.8|6141.7|6128|18
1654847400000|2022-06-10 07:50:00|6145.5|6133.5|6145.2|6133.2|6151.1|6139.1|6120.2|6106.3|15
1654847700000|2022-06-10 07:55:00|6144.7|6132.7|6146.1|6134.1|6165.9|6152.6|6128.9|6116.9|7
1654848000000|2022-06-10 08:00:00|6145.1|6133.1|6157.3|6141.3|6157.9|6145.9|6139.6|6123.4|34
1654848300000|2022-06-10 08:05:00|6155.8|6143.8|6163.5|6151.5|6164.5|6152.5|6154.5|6142.5|29
1654848600000|2022-06-10 08:10:00|6164.2|6152.2|6134.9|6122.9|6165.6|6153.6|6130.1|6118.1|28
1654848900000|2022-06-10 08:15:00|6136.2|6124.2|6156.4|6144.4|6159.9|6145.7|6130.3|6118.3|7
1654849200000|2022-06-10 08:20:00|6159.9|6147.9|6156.6|6144.6|6175.8|6163.8|6156.1|6142.3|15
1654849500000|2022-06-10 08:25:00|6156.8|6144.8|6144.3|6132.3|6158.1|6146.1|6139.1|6127.1|18
1654849800000|2022-06-10 08:30:00|6144|6132|6142.8|6130.8|6148|6135.5|6136.5|6124.5|26
1654850100000|2022-06-10 08:35:00|6142.5|6130.5|6137.4|6125.4|6153.3|6141.3|6128.7|6116.7|172
1654850400000|2022-06-10 08:40:00|6137.6|6125.6|6153.3|6141.3|6153.5|6141.5|6108.2|6096.2|125
1654850700000|2022-06-10 08:45:00|6152.7|6140.7|6125.5|6113.5|6153.3|6141.3|6125|6113|12
1654851000000|2022-06-10 08:50:00|6126.3|6114.3|6137.1|6125.1|6137.5|6125.5|6126|6114|21
1654851300000|2022-06-10 08:55:00|6136.5|6124.5|6139.2|6127.2|6140.3|6128.3|6134.5|6122.5|6
1654851600000|2022-06-10 09:00:00|6138.7|6126.7|6138.8|6126.8|6140.6|6128.6|6134|6122|14
1654851900000|2022-06-10 09:05:00|6139.1|6127.1|6138|6126|6139.6|6127.6|6135.9|6123.9|4
1654852200000|2022-06-10 09:10:00|6138.6|6126.6|6105|6093|6140.1|6128.1|6105|6093|20
1654852500000|2022-06-10 09:15:00|6104.8|6092.8|6109.7|6097.7|6115|6103|6094.3|6076.6|39
1654852800000|2022-06-10 09:20:00|6109.9|6097.9|6099.8|6087.8|6111|6099|6089|6077|54
1654853100000|2022-06-10 09:25:00|6100.3|6088.3|6095.2|6083.2|6103.8|6091.8|6091.8|6079.8|72
1654853400000|2022-06-10 09:30:00|6097|6081|6079.3|6067.3|6102.4|6090.4|6078.5|6064.3|17
1654853700000|2022-06-10 09:35:00|6079|6067|6068.6|6056.6|6084|6068|6065.3|6053.3|21
1654854000000|2022-06-10 09:40:00|6069.1|6057.1|6079.3|6067.3|6081.5|6069.5|6069.1|6057.1|128
1654854300000|2022-06-10 09:45:00|6079.7|6067.7|6074.9|6062.9|6081.2|6069.2|6070.9|6058.9|18
1654854600000|2022-06-10 09:50:00|6075.1|6063.1|6080.6|6068.6|6084.6|6072.6|6075.1|6063.1|76
1654854900000|2022-06-10 09:55:00|6080.9|6068.9|6048.4|6036.4|6081.9|6069.9|6014.4|5998.4|228
1655087400000|2022-06-13 02:30:00|6043.5|6023.5|6049.9|6037.9|6082.9|6070.9|6040.2|6021.5|58
1655087700000|2022-06-13 02:35:00|6047.9|6035.9|6016.7|6004.7|6048.1|6036.1|5997.7|5984.1|40
1655088000000|2022-06-13 02:40:00|6016.6|6004.6|6017.4|6005.4|6029.8|6014.3|6001.3|5988.8|36
1655088300000|2022-06-13 02:45:00|6017.9|6005.9|6018.3|6006.3|6020.5|6008.4|6008.3|5996.3|10
1655088600000|2022-06-13 02:50:00|6018.5|6006.5|6023.3|6011.3|6024.9|6012.9|6011.6|5999.6|61
1655088900000|2022-06-13 02:55:00|6024.3|6012.3|6051.8|6039.8|6056.2|6044.2|6024.3|6012.3|40
1655089200000|2022-06-13 03:00:00|6051.6|6039.6|6040.2|6028.2|6052.3|6040.3|6040.2|6028.2|100
1655089500000|2022-06-13 03:05:00|6039.7|6027.7|6031.7|6019.7|6042.7|6030.7|6025.9|6013|36
1655089800000|2022-06-13 03:10:00|6031.3|6019.3|6033.3|6021.3|6040.8|6028.8|6031.2|6019.2|6
1655090100000|2022-06-13 03:15:00|6031.5|6019.5|5991.1|5979.1|6035.3|6023.3|5987.5|5975.5|65
1655090400000|2022-06-13 03:20:00|5991.3|5979.3|5993.1|5981.1|6011.8|5999.8|5991.1|5979.1|12
1655090700000|2022-06-13 03:25:00|5992.9|5980.9|5972.1|5956.1|5993.2|5980.9|5969.2|5956.1|58
1655091000000|2022-06-13 03:30:00|5971|5955|5953.8|5941.8|5975.1|5961.9|5950.8|5938.8|14
1655091300000|2022-06-13 03:35:00|5953.4|5941.4|5904.4|5892.4|5962.4|5950.4|5902.4|5890.4|34
1655091600000|2022-06-13 03:40:00|5904.5|5892.5|5898.7|5886.7|5921|5907.2|5864.8|5852.8|70
1655091900000|2022-06-13 03:45:00|5898.8|5886.8|5843.5|5827.5|5912|5898.3|5834.1|5822.1|42
1655092200000|2022-06-13 03:50:00|5843.1|5827.1|5850.4|5838.4|5888.8|5876.8|5839.6|5827.1|34
1655092500000|2022-06-13 03:55:00|5850.1|5838.1|5848.4|5836.4|5856|5844|5838.3|5826.3|16
1655092800000|2022-06-13 04:00:00|5848.9|5836.9|5872.9|5860.9|5878.6|5866.6|5844.1|5832.1|13
1655093100000|2022-06-13 04:05:00|5873.7|5861.7|5873.9|5861.9|5888.3|5874.3|5872.5|5860.5|12
1655093400000|2022-06-13 04:10:00|5874.3|5862.3|5857.5|5845.5|5876.4|5864.4|5856|5844|40
1655093700000|2022-06-13 04:15:00|5857.4|5845.4|5845.2|5833.2|5858.2|5846.1|5841.5|5826.2|54
1655094000000|2022-06-13 04:20:00|5843.4|5831.4|5857.6|5845.6|5860.2|5845.6|5843.4|5829.9|48
1655094300000|2022-06-13 04:25:00|5857.2|5845.2|5869.2|5857.2|5872.2|5860.2|5853|5841|26
1655101800000|2022-06-13 06:30:00|5888.8|5872.8|5880.6|5868.6|5888.8|5876.8|5849.8|5837.8|56
1655102100000|2022-06-13 06:35:00|5880.5|5868.5|5917.5|5901.5|5922.8|5905.9|5880.5|5868.5|53
1655102400000|2022-06-13 06:40:00|5917.3|5901.3|5887.9|5875.9|5922.8|5909.5|5866.6|5852.4|73
1655102700000|2022-06-13 06:45:00|5888.1|5876.1|5887.2|5875.2|5897.7|5884.7|5883.2|5867.2|8
1655103000000|2022-06-13 06:50:00|5886.2|5874.2|5891.3|5879.3|5891.9|5879.9|5881.8|5867.4|16
1655103300000|2022-06-13 06:55:00|5888.5|5876.5|5904.1|5892.1|5907.1|5894.1|5877.2|5863.6|35
1655103600000|2022-06-13 07:00:00|5904.2|5892.2|5941.5|5929.5|5945.4|5933.4|5903.8|5891.8|48
1655103900000|2022-06-13 07:05:00|5942|5930|5926.7|5914.7|5962.5|5950|5923.3|5907.8|34
1655104200000|2022-06-13 07:10:00|5927|5915|5927.1|5915.1|5935.3|5919.3|5925.5|5913.5|19
1655104500000|2022-06-13 07:15:00|5927.5|5915.5|5925.7|5913.7|5931.9|5919.9|5912.9|5900.9|31
1655104800000|2022-06-13 07:20:00|5925.6|5913.6|5925|5913|5933.2|5920.1|5923.8|5911.8|97
1655105100000|2022-06-13 07:25:00|5924|5912|5908|5896|5924|5912|5902.3|5890.3|75
1655105400000|2022-06-13 07:30:00|5908.3|5896.3|5907.6|5895.6|5920.8|5906.5|5907.5|5895.5|6
1655105700000|2022-06-13 07:35:00|5908.1|5896.1|5912.3|5900.3|5913.3|5901.3|5902.7|5890.7|16
1655106000000|2022-06-13 07:40:00|5911.9|5899.9|5910.7|5898.7|5913.4|5901.4|5903|5891|22
1655106300000|2022-06-13 07:45:00|5909.7|5897.7|5914.7|5902.7|5916.4|5904.1|5909|5895.2|24
1655106600000|2022-06-13 07:50:00|5917|5901|5910.5|5898.5|5926.1|5914.1|5910|5897.5|6
1655106900000|2022-06-13 07:55:00|5910.2|5898.2|5880.4|5868.4|5910.2|5898.2|5880.4|5868.4|64
1655107200000|2022-06-13 08:00:00|5879.4|5867.4|5878.4|5866.4|5888.5|5876.5|5875.3|5861.6|8
1655107500000|2022-06-13 08:05:00|5877.8|5865.8|5901.8|5889.8|5903.6|5890.3|5876.6|5864.6|16
1655107800000|2022-06-13 08:10:00|5902|5890|5865.9|5853.9|5902.8|5890.8|5833.4|5813.4|78
1655108100000|2022-06-13 08:15:00|5865.4|5853.4|5882.5|5870.5|5885.2|5873.2|5853.2|5836.9|89
1655108400000|2022-06-13 08:20:00|5882.2|5870.2|5879.5|5867.5|5884.7|5871.7|5874.2|5862.2|5
1655108700000|2022-06-13 08:25:00|5879.2|5867.2|5848.9|5832.9|5879.2|5867.2|5840.7|5826.9|32
1655109000000|2022-06-13 08:30:00|5848.4|5832.4|5822.2|5806.2|5855.6|5839.3|5803.4|5783.4|12
1655109300000|2022-06-13 08:35:00|5821.8|5805.8|5846.7|5834.7|5850.9|5837.7|5813.3|5797.3|24
1655109600000|2022-06-13 08:40:00|5846.9|5834.9|5860.7|5848.7|5868.8|5856.8|5846.9|5834.9|33
1655109900000|2022-06-13 08:45:00|5861|5849|5877.5|5861.5|5895.5|5878.5|5861|5848.4|2
1655110200000|2022-06-13 08:50:00|5877.9|5861.9|5860.6|5848.6|5881.9|5867.9|5859.4|5847.2|1
1655110500000|2022-06-13 08:55:00|5859.9|5847.9|5860.9|5848.9|5866|5851.4|5851.7|5839.7|31
1655110800000|2022-06-13 09:00:00|5860.4|5848.4|5860.2|5848.2|5865.2|5852.2|5856.9|5844.9|12
1655111100000|2022-06-13 09:05:00|5860.4|5848.4|5864.5|5852.5|5871.2|5857.8|5847.4|5835.4|10
1655111400000|2022-06-13 09:10:00|5864.8|5852.8|5868.6|5856.6|5869.6|5857.6|5862.3|5850.3|13
1655111700000|2022-06-13 09:15:00|5868.8|5856.8|5867.3|5855.3|5873.6|5861.6|5866.4|5854.4|12
1655112000000|2022-06-13 09:20:00|5866.8|5854.8|5866.2|5854.2|5870.4|5858.4|5864.9|5852.9|15
1655112300000|2022-06-13 09:25:00|5865.7|5853.7|5864.2|5852.2|5867.2|5855.2|5863.2|5851.2|36
1655112600000|2022-06-13 09:30:00|5863.9|5851.9|5840|5828|5864.4|5852.4|5837.4|5825.4|28
1655112900000|2022-06-13 09:35:00|5840.5|5828.5|5814.5|5802.5|5842|5830|5810.2|5798.2|48
1655113200000|2022-06-13 09:40:00|5814.7|5802.7|5847|5831|5859.4|5845.9|5814.7|5802.7|24
1655113500000|2022-06-13 09:45:00|5848|5832|5827.7|5815.7|5849.6|5834.9|5826.8|5814.8|23
1655113800000|2022-06-13 09:50:00|5827.8|5815.8|5854.5|5842.5|5855.8|5843.8|5827|5815|26
1655114100000|2022-06-13 09:55:00|5857|5845|5871.2|5855.2|5872.9|5859.6|5854.5|5842.5|26
1655173800000|2022-06-14 02:30:00|5924.9|5908.9|5909.2|5897.2|5945|5930.9|5902.3|5887.4|43
1655174100000|2022-06-14 02:35:00|5910|5894|5907.3|5891.3|5921.9|5909.9|5893.5|5879.4|23
1655174400000|2022-06-14 02:40:00|5908|5892|5889|5877|5912.4|5895.2|5882.5|5868.5|9
1655174700000|2022-06-14 02:45:00|5889.2|5877.2|5868.5|5856.5|5895.7|5883.3|5864.8|5848.7|26
1655175000000|2022-06-14 02:50:00|5868|5856|5873.5|5857.5|5879.7|5864.5|5850.2|5838.2|35
1655175300000|2022-06-14 02:55:00|5873.7|5857.7|5876.6|5860.6|5888|5874|5867.5|5852.5|0
1655175600000|2022-06-14 03:00:00|5877.1|5861.1|5883.6|5867.6|5891.6|5877.8|5871.1|5856.3|11
1655175900000|2022-06-14 03:05:00|5884.6|5868.6|5832|5820|5886.9|5872.8|5822|5810|55
1655176200000|2022-06-14 03:10:00|5831.3|5819.3|5838.8|5826.8|5845|5833|5830.6|5818.6|15
1655176500000|2022-06-14 03:15:00|5838.3|5826.3|5854.6|5842.6|5856.3|5844.3|5830.8|5818.8|113
1655176800000|2022-06-14 03:20:00|5854.8|5842.8|5832.8|5820.8|5855.3|5843.3|5814|5801.3|138
1655177100000|2022-06-14 03:25:00|5832.4|5820.4|5829.7|5813.7|5839.2|5825.1|5818.3|5804.3|12
1655177400000|2022-06-14 03:30:00|5830.1|5814.1|5837.6|5821.6|5839.6|5826.9|5824.6|5809.2|3
1655177700000|2022-06-14 03:35:00|5836.4|5824.4|5839.4|5827.4|5844.2|5830.7|5835|5820.2|5
1655178000000|2022-06-14 03:40:00|5839.5|5827.5|5837.3|5825.3|5843.9|5829.9|5837|5822.7|1
1655178300000|2022-06-14 03:45:00|5837.5|5825.5|5848.8|5832.8|5851.8|5836.7|5836.8|5824.8|6
1655178600000|2022-06-14 03:50:00|5847.3|5835.3|5851|5835|5855.7|5843.7|5845|5829.3|3
1655178900000|2022-06-14 03:55:00|5849.6|5837.6|5849|5837|5852.1|5839.3|5840.6|5828.6|0
1655179200000|2022-06-14 04:00:00|5849.3|5837.3|5860.4|5848.4|5862.4|5850.4|5846.8|5834.8|3
1655179500000|2022-06-14 04:05:00|5860.1|5848.1|5851.9|5835.9|5867.6|5855.6|5848.9|5834.4|39
1655179800000|2022-06-14 04:10:00|5851.6|5835.6|5855.1|5839.1|5855.1|5842.1|5842.2|5827.1|4
1655180100000|2022-06-14 04:15:00|5857.6|5843.1|5862.7|5846.7|5864|5851|5850|5837.7|7
1655180400000|2022-06-14 04:20:00|5862.4|5846.4|5871.7|5859.7|5874.2|5862.2|5860.2|5846.4|5
1655180700000|2022-06-14 04:25:00|5871.5|5859.5|5864.5|5852.5|5879.8|5867.8|5856.8|5844.8|12
1655188200000|2022-06-14 06:30:00|5923.5|5903.5|5910.2|5898.2|5934.5|5922.2|5902.2|5890.2|143
1655188500000|2022-06-14 06:35:00|5910.1|5898.1|5919.7|5907.7|5920.8|5908.8|5899.2|5887.2|35
1655188800000|2022-06-14 06:40:00|5918.8|5906.8|5937|5925|5939|5927|5917.2|5905.2|9
1655189100000|2022-06-14 06:45:00|5937.3|5925.3|5928.8|5916.8|5939|5927|5928.4|5916.4|39
1655189400000|2022-06-14 06:50:00|5928.3|5916.3|5928.8|5916.8|5933.9|5921.9|5923.6|5911.6|34
1655189700000|2022-06-14 06:55:00|5928.1|5916.1|5920.4|5908.4|5928.7|5916.7|5906.2|5894.2|89
1655190000000|2022-06-14 07:00:00|5919.7|5907.7|5914.8|5902.8|5922.7|5909.2|5910.5|5898.5|9
1655190300000|2022-06-14 07:05:00|5914.5|5902.5|5912.6|5896.6|5919|5904.5|5904.9|5892.9|25
1655190600000|2022-06-14 07:10:00|5910.5|5898.5|5892.3|5880.3|5915.6|5903.6|5889.8|5876|23
1655190900000|2022-06-14 07:15:00|5892|5880|5899|5887|5905.5|5893.5|5879.8|5866.7|10
1655191200000|2022-06-14 07:20:00|5898|5886|5884.6|5872.6|5904.5|5891.2|5882|5870|1
1655191500000|2022-06-14 07:25:00|5884.5|5872.5|5876.3|5864.3|5887|5875|5874.1|5862|31
1655191800000|2022-06-14 07:30:00|5876.1|5864.1|5867.9|5855.9|5877.8|5865.8|5865.2|5853.2|12
1655192100000|2022-06-14 07:35:00|5868.2|5856.2|5875.7|5863.7|5885.9|5873.9|5867.2|5855.2|9
1655192400000|2022-06-14 07:40:00|5876.1|5864.1|5870.4|5858.4|5878|5865|5865.5|5851.9|12
1655192700000|2022-06-14 07:45:00|5870.2|5858.2|5866.7|5854.7|5872.5|5860.5|5853.7|5841.7|3
1655193000000|2022-06-14 07:50:00|5866.3|5854.3|5875.5|5863.5|5876|5864|5864.2|5852.2|10
1655193300000|2022-06-14 07:55:00|5875.8|5863.8|5898|5882|5906.7|5894.7|5874.8|5862.8|10
1655193600000|2022-06-14 08:00:00|5897.3|5881.3|5884.1|5872.1|5898.8|5884.3|5878.3|5866.3|15
1655193900000|2022-06-14 08:05:00|5883.9|5871.9|5858.1|5846.1|5883.9|5871.9|5844.6|5832.6|4
1655194200000|2022-06-14 08:10:00|5856.9|5844.9|5862.9|5850.9|5870.9|5858.9|5853.9|5839.1|3
1655194500000|2022-06-14 08:15:00|5864.9|5852.9|5855.6|5843.6|5868.1|5853.4|5854.2|5841.7|1
1655194800000|2022-06-14 08:20:00|5855.7|5843.7|5857.1|5845.1|5862.4|5849.1|5855.6|5843.1|0
1655195100000|2022-06-14 08:25:00|5857|5845|5866.2|5854.2|5869.5|5857.5|5854.4|5842.4|0
1655195400000|2022-06-14 08:30:00|5865|5853|5874.5|5862.5|5892.5|5880.5|5864.2|5852.2|23
1655195700000|2022-06-14 08:35:00|5874.3|5862.3|5853.5|5841.5|5874.3|5862.3|5847.1|5835.1|50
1655196000000|2022-06-14 08:40:00|5853.2|5841.2|5848.9|5836.9|5855|5842.9|5842.9|5830.9|30
1655196300000|2022-06-14 08:45:00|5849.2|5837.2|5871.9|5859.9|5873.4|5861.4|5848.4|5836.4|13
1655196600000|2022-06-14 08:50:00|5871.8|5859.8|5871.2|5859.2|5878.3|5866.1|5868|5856|19
1655196900000|2022-06-14 08:55:00|5871.1|5859.1|5858.1|5846.1|5871.1|5859.1|5856.8|5844.8|4
1655197200000|2022-06-14 09:00:00|5858.3|5846.3|5882.5|5870.5|5882.5|5870.5|5855.6|5843.6|4
1655197500000|2022-06-14 09:05:00|5881.1|5869.1|5886|5874|5895.6|5883.6|5881.1|5869.1|52
1655197800000|2022-06-14 09:10:00|5886.1|5874.1|5903.3|5891.3|5916.1|5904.1|5884.6|5872.6|23
1655198100000|2022-06-14 09:15:00|5902.8|5890.8|5909.6|5897.6|5919.4|5907.4|5893.8|5881.8|40
1655198400000|2022-06-14 09:20:00|5909.2|5897.2|5914.7|5902.7|5918.9|5906.2|5906.2|5894.2|10
1655198700000|2022-06-14 09:25:00|5916|5904|5897.9|5885.9|5916.4|5904.4|5897.4|5885.4|25
1655199000000|2022-06-14 09:30:00|5897.5|5885.5|5914.5|5902.5|5917.2|5905.2|5888.8|5876.8|24
1655199300000|2022-06-14 09:35:00|5914.7|5902.7|5901.8|5889.8|5914.7|5902.7|5895.8|5883.8|39
1655199600000|2022-06-14 09:40:00|5900|5888|5927|5915|5932.5|5920.5|5898.2|5886.2|37
1655199900000|2022-06-14 09:45:00|5927.1|5915.1|5928.6|5916.6|5932.3|5920.3|5927|5915|17
1655200200000|2022-06-14 09:50:00|5928.8|5916.8|5912.1|5900.1|5932.3|5920.3|5906.8|5894.8|21
1655200500000|2022-06-14 09:55:00|5912.6|5900.6|5911.6|5895.6|5918.3|5906.3|5902.1|5890.1|77
1655260200000|2022-06-15 02:30:00|5874.3|5862.3|5882.1|5870.1|5897.6|5885.1|5862.9|5849|24
1655260500000|2022-06-15 02:35:00|5880.6|5868.6|5841.2|5829.2|5883.6|5871.6|5840.7|5828.7|24
1655260800000|2022-06-15 02:40:00|5841.7|5829.7|5841.8|5829.8|5855.9|5843.9|5833.5|5821.5|31
1655261100000|2022-06-15 02:45:00|5840.8|5828.8|5839.5|5827.5|5854.7|5842.7|5838.2|5826.2|11
1655261400000|2022-06-15 02:50:00|5839.4|5827.4|5809.8|5797.8|5841.5|5829.5|5796.6|5784.6|87
1655261700000|2022-06-15 02:55:00|5809.4|5797.4|5804.8|5792.8|5820.4|5807.3|5804.6|5792.6|12
1655262000000|2022-06-15 03:00:00|5804.7|5792.7|5759.2|5747.2|5804.8|5792.8|5755.2|5743.2|125
1655262300000|2022-06-15 03:05:00|5758.9|5746.9|5759.7|5747.7|5775.5|5763.5|5755.1|5743.1|31
1655262600000|2022-06-15 03:10:00|5759.3|5747.3|5745.8|5733.8|5770|5758|5745.8|5733.8|82
1655262900000|2022-06-15 03:15:00|5745.6|5733.6|5752.8|5740.8|5756.5|5744.5|5725.5|5713.5|122
1655263200000|2022-06-15 03:20:00|5753.2|5741.2|5754.2|5742.2|5766|5754|5740.5|5728.5|31
1655263500000|2022-06-15 03:25:00|5753.7|5741.7|5768.1|5756.1|5773.9|5761.9|5748.4|5736.4|73
1655263800000|2022-06-15 03:30:00|5767.8|5755.8|5766.4|5754.4|5767.8|5755.8|5747.6|5735.6|1
1655264100000|2022-06-15 03:35:00|5766.3|5754.3|5764.7|5752.7|5767.2|5755.2|5762.7|5750.7|0
1655264400000|2022-06-15 03:40:00|5765|5753|5762.7|5750.7|5769.9|5757.9|5762|5750|12
1655264700000|2022-06-15 03:45:00|5763.2|5751.2|5758.2|5746.2|5768.4|5756.4|5753.2|5741.2|1
1655265000000|2022-06-15 03:50:00|5758.6|5746.6|5762.2|5750.2|5764.7|5752.7|5757.7|5745.7|26
1655265300000|2022-06-15 03:55:00|5762.3|5750.3|5770.8|5758.8|5776.7|5764.7|5761.7|5749.7|88
1655265600000|2022-06-15 04:00:00|5771.2|5759.2|5773.5|5761.5|5775.5|5763.5|5767.7|5755.7|2
1655265900000|2022-06-15 04:05:00|5772|5760|5771.2|5759.2|5772.9|5760.9|5767.4|5755.4|0
1655266200000|2022-06-15 04:10:00|5770.7|5758.7|5770.5|5754.5|5776.4|5763.1|5767.3|5753.1|0
1655266500000|2022-06-15 04:15:00|5770.1|5754.1|5770.4|5754.4|5771.2|5755.7|5766.6|5753.1|0
1655266800000|2022-06-15 04:20:00|5770.6|5754.6|5754.4|5738.4|5771.4|5757.6|5749.6|5735.4|14
1655267100000|2022-06-15 04:25:00|5751.8|5739.8|5762.3|5750.3|5764.1|5750.3|5746.3|5732.4|7
1655274600000|2022-06-15 06:30:00|5727.9|5715.9|5733.3|5721.3|5744.5|5729.9|5726.5|5713.9|54
1655274900000|2022-06-15 06:35:00|5734.9|5722.9|5720.2|5708.2|5742.1|5728.1|5720.2|5708.2|47
1655275200000|2022-06-15 06:40:00|5720.3|5708.3|5714|5702|5727.5|5713.7|5705.3|5693.2|107
1655275500000|2022-06-15 06:45:00|5714.4|5702.4|5699.4|5687.4|5715|5703|5694.2|5682.2|39
1655275800000|2022-06-15 06:50:00|5698.9|5686.9|5699.6|5683.6|5707.2|5692.9|5689.4|5676.6|101
1655276100000|2022-06-15 06:55:00|5698.1|5686.1|5694.3|5682.3|5706.6|5692.4|5693.5|5681.5|2
1655276400000|2022-06-15 07:00:00|5693.9|5681.9|5677.1|5665.1|5694.4|5682.4|5676.6|5664.6|9
1655276700000|2022-06-15 07:05:00|5677|5665|5682.6|5670.6|5687|5675|5670.1|5658.1|88
1655277000000|2022-06-15 07:10:00|5683.4|5671.4|5660.6|5644.6|5691.6|5679.6|5648.2|5636.2|57
1655277300000|2022-06-15 07:15:00|5661.1|5645.1|5683|5671|5691.4|5677.9|5661.1|5645.1|4
1655277600000|2022-06-15 07:20:00|5684.7|5668.7|5673.6|5657.6|5685|5669|5646.4|5634.4|32
1655277900000|2022-06-15 07:25:00|5673.8|5657.8|5668|5652|5673.8|5659.8|5654.7|5642.7|19
1655278200000|2022-06-15 07:30:00|5668.4|5652.4|5674.9|5662.9|5680.9|5668.4|5652.4|5640.4|31
1655278500000|2022-06-15 07:35:00|5675.2|5663.2|5664.4|5652.4|5677.2|5663.2|5662.5|5650.5|16
1655278800000|2022-06-15 07:40:00|5664.5|5652.5|5672.8|5660.8|5673.6|5661.6|5662.2|5650.2|96
1655279100000|2022-06-15 07:45:00|5673.1|5661.1|5686.9|5674.9|5686.9|5674.9|5670.2|5658.2|38
1655279400000|2022-06-15 07:50:00|5688|5676|5684.4|5672.4|5690.4|5678.4|5678.9|5666.9|39
1655279700000|2022-06-15 07:55:00|5684.7|5672.7|5681.9|5669.9|5689.7|5677.7|5679.7|5667.7|61
1655280000000|2022-06-15 08:00:00|5681.6|5669.6|5677.8|5665.8|5681.6|5669.6|5659.6|5647.6|130
1655280300000|2022-06-15 08:05:00|5678.6|5666.6|5680.8|5668.8|5684.6|5671.1|5676.3|5664|16
1655280600000|2022-06-15 08:10:00|5680.9|5668.9|5673.4|5661.4|5684.3|5670.3|5673.4|5661.4|1
1655280900000|2022-06-15 08:15:00|5673.2|5661.2|5682.8|5666.8|5683.7|5669.2|5673|5661|10
1655281200000|2022-06-15 08:20:00|5682.4|5666.4|5679.1|5667.1|5683.6|5671.6|5677.7|5663.2|3
1655281500000|2022-06-15 08:25:00|5679.6|5667.6|5684.3|5672.3|5688.6|5676|5679.1|5667.1|3
1655281800000|2022-06-15 08:30:00|5683.9|5671.9|5682|5670|5684.8|5672.8|5678.6|5666.6|29
1655282100000|2022-06-15 08:35:00|5682.9|5670.9|5678.6|5666.6|5683|5671|5678.6|5666.6|46
1655282400000|2022-06-15 08:40:00|5678.5|5666.5|5682.7|5670.7|5687.8|5675.8|5676.2|5664.2|98
1655282700000|2022-06-15 08:45:00|5682.4|5670.4|5684.9|5672.9|5692.7|5680.7|5679.6|5666|36
1655283000000|2022-06-15 08:50:00|5684.4|5672.4|5704.4|5692.4|5704.4|5692.4|5682.6|5670.4|14
1655283300000|2022-06-15 08:55:00|5704.9|5692.9|5676.4|5664.4|5719.3|5707.3|5676.4|5664.4|79
1655283600000|2022-06-15 09:00:00|5676.7|5664.7|5685.3|5673.3|5689.4|5677.4|5675.4|5663.4|79
1655283900000|2022-06-15 09:05:00|5686|5674|5688.5|5676.5|5703.2|5691.2|5684.2|5672.2|39
1655284200000|2022-06-15 09:10:00|5689|5677|5681.7|5669.7|5689|5677|5679.9|5667.9|7
1655284500000|2022-06-15 09:15:00|5681.9|5669.9|5675.5|5663.5|5685.9|5673.9|5675.1|5663.1|13
1655284800000|2022-06-15 09:20:00|5675.9|5663.9|5672.3|5660.3|5678.1|5666.1|5669.6|5657.6|11
1655285100000|2022-06-15 09:25:00|5672.5|5660.5|5670.3|5658.3|5672.5|5660.5|5668.6|5656.6|12
1655285400000|2022-06-15 09:30:00|5671.3|5659.3|5702.5|5690.5|5707.8|5695.8|5671|5659|30
1655285700000|2022-06-15 09:35:00|5702|5690|5680|5664|5702|5690|5672.7|5659.5|2
1655286000000|2022-06-15 09:40:00|5679.7|5663.7|5681.6|5669.6|5684.2|5672.2|5673.4|5661.4|9
1655286300000|2022-06-15 09:45:00|5681.1|5669.1|5682.6|5670.6|5683.3|5671.3|5669.9|5657.9|71
1655286600000|2022-06-15 09:50:00|5683.1|5671.1|5683.5|5671.5|5683.5|5671.5|5669|5656.8|70
1655286900000|2022-06-15 09:55:00|5684|5672|5697.8|5681.8|5717|5703.8|5684|5672|93
1655346600000|2022-06-16 02:30:00|5728.4|5712.4|5716.8|5704.8|5738.7|5721.4|5710.7|5696.1|6
1655346900000|2022-06-16 02:35:00|5716.4|5704.4|5732.9|5716.9|5734.3|5717.3|5713.3|5698.5|1
1655347200000|2022-06-16 02:40:00|5731.5|5715.5|5746.8|5734.8|5749.3|5737.3|5728.7|5711.8|3
1655347500000|2022-06-16 02:45:00|5748|5736|5759.1|5747.1|5771.6|5759.6|5743.9|5729.1|12
1655347800000|2022-06-16 02:50:00|5761.6|5745.6|5756.1|5744.1|5763|5750|5749.6|5735|3
1655348100000|2022-06-16 02:55:00|5755.3|5743.3|5728.4|5716.4|5756.3|5744.3|5723.1|5710.6|4
1655348400000|2022-06-16 03:00:00|5729.1|5713.1|5716|5704|5730.6|5718.4|5714.3|5702.3|2
1655348700000|2022-06-16 03:05:00|5716.4|5704.4|5683.1|5667.1|5734.5|5720.9|5676.2|5661.7|22
1655349000000|2022-06-16 03:10:00|5684.1|5668.1|5671|5655|5684.1|5668.1|5657.5|5645.1|28
1655349300000|2022-06-16 03:15:00|5671.2|5655.2|5675.1|5659.1|5681.5|5666.3|5668.8|5651.8|2
1655349600000|2022-06-16 03:20:00|5674.8|5658.8|5661.5|5649.5|5676.6|5663.1|5652.8|5638.6|1
1655349900000|2022-06-16 03:25:00|5661.6|5649.6|5662.6|5646.6|5670.3|5657.8|5657|5644.6|11
1655350200000|2022-06-16 03:30:00|5662.2|5646.2|5661.5|5649.5|5667.2|5652.3|5659.1|5645.3|6
1655350500000|2022-06-16 03:35:00|5661.6|5649.6|5667.7|5651.7|5675.9|5658.1|5657.7|5645.7|3
1655350800000|2022-06-16 03:40:00|5667.3|5651.3|5665.1|5649.1|5668.6|5651.3|5660.4|5646.8|0
1655351100000|2022-06-16 03:45:00|5662.9|5650.9|5665.2|5649.2|5672.6|5654.8|5660.3|5648.3|2
1655351400000|2022-06-16 03:50:00|5665.5|5649.5|5663.9|5647.9|5665.5|5651.4|5660.3|5646.7|4
1655351700000|2022-06-16 03:55:00|5664.1|5648.1|5661|5649|5667.3|5650.8|5660.8|5645.9|0
1655352000000|2022-06-16 04:00:00|5663.8|5647.8|5669.4|5657.4|5672.8|5659.4|5663.1|5647.8|0
1655352300000|2022-06-16 04:05:00|5668.2|5656.2|5666.4|5654.4|5672.8|5657.9|5665.8|5653.8|0
1655352600000|2022-06-16 04:10:00|5666.6|5654.6|5684.8|5668.8|5685.3|5670.7|5666.4|5654.4|0
1655352900000|2022-06-16 04:15:00|5684.4|5668.4|5678.5|5666.5|5684.4|5670.3|5676.7|5664.7|3
1655353200000|2022-06-16 04:20:00|5677.7|5665.7|5666.2|5654.2|5678.2|5666.2|5665.3|5653.3|5
1655353500000|2022-06-16 04:25:00|5666.6|5654.6|5664.9|5648.9|5675.4|5660.7|5659.7|5647.7|7
1655361000000|2022-06-16 06:30:00|5618.9|5598.9|5577.3|5565.3|5618.9|5598.9|5573.2|5561|142
1655361300000|2022-06-16 06:35:00|5576.9|5564.9|5579.1|5567.1|5586|5573.5|5572.3|5560.1|16
1655361600000|2022-06-16 06:40:00|5579|5567|5569.2|5557.2|5586.7|5573.4|5567.2|5555.2|93
1655361900000|2022-06-16 06:45:00|5568.8|5556.8|5584.7|5568.7|5586|5574|5567.4|5555.4|28
1655362200000|2022-06-16 06:50:00|5585.2|5569.2|5578|5562|5590.4|5573.4|5576.2|5559.4|0
1655362500000|2022-06-16 06:55:00|5577.9|5561.9|5552.3|5536.3|5581.8|5565.4|5540.6|5528|28
1655362800000|2022-06-16 07:00:00|5553.6|5537.6|5545|5529|5555.6|5541.1|5539.9|5525.8|0
1655363100000|2022-06-16 07:05:00|5545.1|5529.1|5528.6|5516.6|5545.5|5529.9|5520.9|5508.5|11
1655363400000|2022-06-16 07:10:00|5528.2|5516.2|5515.4|5499.4|5529.9|5517.9|5513.2|5497.2|5
1655363700000|2022-06-16 07:15:00|5514.1|5498.1|5526.6|5514.6|5535.1|5520.1|5503.5|5489.6|22
1655364000000|2022-06-16 07:20:00|5526.2|5514.2|5559|5543|5571.3|5553.5|5525.9|5513.2|35
1655364300000|2022-06-16 07:25:00|5560|5544|5577.4|5561.4|5585.1|5568.9|5559.6|5542.6|4
1655364600000|2022-06-16 07:30:00|5577.8|5561.8|5569.2|5557.2|5584.2|5565.9|5565.5|5551.4|38
1655364900000|2022-06-16 07:35:00|5569|5557|5564.2|5552.2|5570.9|5558.9|5561.3|5549.3|72
1655365200000|2022-06-16 07:40:00|5563.8|5551.8|5581.4|5569.4|5582.5|5570.5|5562.6|5550.6|56
1655365500000|2022-06-16 07:45:00|5581.8|5569.8|5573.7|5561.7|5590.3|5578.3|5573.5|5561.5|60
1655365800000|2022-06-16 07:50:00|5573.3|5561.3|5569|5557|5575.7|5563.7|5559.5|5544.2|32
1655366100000|2022-06-16 07:55:00|5568.8|5556.8|5566.4|5554.4|5568.8|5556.8|5564.4|5552.4|43
1655366400000|2022-06-16 08:00:00|5566.3|5554.3|5556.5|5544.5|5576.8|5561|5556.5|5542.5|21
1655366700000|2022-06-16 08:05:00|5556.4|5544.4|5531.4|5519.4|5556.5|5544.5|5524.1|5512.1|56
1655367000000|2022-06-16 08:10:00|5531.9|5519.9|5519.5|5507.5|5533.4|5521.4|5519|5505.4|51
1655367300000|2022-06-16 08:15:00|5519|5507|5555.4|5535.4|5569.6|5552.1|5519|5505.6|3
1655367600000|2022-06-16 08:20:00|5554.5|5534.5|5570.2|5554.2|5579.5|5561.7|5550.6|5534.5|0
1655367900000|2022-06-16 08:25:00|5570.6|5554.6|5568.4|5552.4|5571.5|5555.8|5554|5535.7|0
1655368200000|2022-06-16 08:30:00|5568.8|5552.8|5583.2|5571.2|5592.4|5580.4|5568.1|5550.9|17
1655368500000|2022-06-16 08:35:00|5582.8|5570.8|5584.9|5572.9|5593.2|5579|5571.2|5555.2|4
1655368800000|2022-06-16 08:40:00|5586.4|5570.4|5590.7|5574.7|5599.2|5586.5|5580|5564|16
1655369100000|2022-06-16 08:45:00|5591|5575|5599.9|5583.9|5600.4|5584.4|5584.9|5569|0
1655369400000|2022-06-16 08:50:00|5600.4|5584.4|5600|5584|5609.6|5593|5596.9|5582.8|0
1655369700000|2022-06-16 08:55:00|5600.9|5584.9|5597|5585|5602.3|5588.1|5589.2|5572.4|25
1655370000000|2022-06-16 09:00:00|5597.4|5585.4|5605.1|5593.1|5606.5|5594.5|5593.9|5581.7|11
1655370300000|2022-06-16 09:05:00|5605|5593|5604.8|5588.8|5607.1|5595.1|5596.3|5581.5|10
1655370600000|2022-06-16 09:10:00|5606.1|5590.1|5590.8|5574.8|5607|5591.6|5588.3|5572.3|0
1655370900000|2022-06-16 09:15:00|5590.7|5574.7|5592.5|5576.5|5599.3|5584.1|5590.7|5574.7|0
1655371200000|2022-06-16 09:20:00|5591.6|5575.6|5580.8|5568.8|5591.8|5576.8|5579.1|5565.9|27
1655371500000|2022-06-16 09:25:00|5580.7|5568.7|5590|5574|5594.9|5577.2|5574.7|5558.7|2
1655371800000|2022-06-16 09:30:00|5589.9|5573.9|5580.5|5568.5|5589.9|5574.3|5578.2|5566.2|33
1655372100000|2022-06-16 09:35:00|5580|5568|5577.6|5565.6|5581|5569|5575.6|5563.6|44
1655372400000|2022-06-16 09:40:00|5575.4|5563.4|5579.5|5567.5|5583.1|5571.1|5575.4|5563.4|21
1655372700000|2022-06-16 09:45:00|5579.9|5567.9|5583|5571|5584.7|5572.7|5578.1|5566.1|3
1655373000000|2022-06-16 09:50:00|5583.1|5571.1|5573.3|5561.3|5584.1|5572.1|5573.2|5559.5|27
1655373300000|2022-06-16 09:55:00|5573.2|5561.2|5582.8|5570.8|5584.1|5570.8|5564.2|5552.2|11
1655433000000|2022-06-17 02:30:00|5520.1|5500.1|5501.3|5489.3|5545.5|5530.2|5498|5481.4|50
1655433300000|2022-06-17 02:35:00|5501.2|5489.2|5507.6|5495.6|5515.4|5503.4|5496.1|5476.1|34
1655433600000|2022-06-17 02:40:00|5507.5|5495.5|5518.6|5502.6|5520.2|5507|5499.2|5486.6|9
1655433900000|2022-06-17 02:45:00|5517.1|5501.1|5508|5496|5517.6|5501.1|5506.1|5490.5|5
1655434200000|2022-06-17 02:50:00|5508.1|5496.1|5530.7|5518.7|5535.8|5523.8|5507.4|5494.1|6
1655434500000|2022-06-17 02:55:00|5531.2|5519.2|5532.1|5520.1|5536.5|5524|5526.8|5514.8|36
1655434800000|2022-06-17 03:00:00|5532|5520|5530.4|5514.4|5534.3|5520.1|5520.8|5508.1|21
1655435100000|2022-06-17 03:05:00|5530|5514|5541.6|5529.6|5547.3|5529.9|5525.3|5511.6|3
1655435400000|2022-06-17 03:10:00|5542|5530|5517.3|5505.3|5542.9|5530.9|5515|5503|36
1655435700000|2022-06-17 03:15:00|5517.5|5505.5|5522.3|5510.3|5528.7|5516.7|5517.5|5505.5|0
1655436000000|2022-06-17 03:20:00|5522.8|5510.8|5528.8|5516.8|5534.8|5522.8|5522.8|5510.8|18
1655436300000|2022-06-17 03:25:00|5528.9|5516.9|5485.8|5473.8|5531.3|5519.3|5485.3|5473.3|2
1655436600000|2022-06-17 03:30:00|5485.4|5473.4|5490.6|5474.6|5495.8|5480.9|5484.8|5472.8|3
1655436900000|2022-06-17 03:35:00|5490.8|5474.8|5471.8|5451.8|5493.6|5477.6|5462.6|5442.6|2
1655437200000|2022-06-17 03:40:00|5471.7|5451.7|5479.1|5467.1|5483.7|5470.9|5469.3|5449.3|21
1655437500000|2022-06-17 03:45:00|5478.5|5466.5|5476.9|5460.9|5483.8|5470.7|5472.6|5457.6|0
1655437800000|2022-06-17 03:50:00|5477.3|5461.3|5493.9|5473.9|5497.2|5479.5|5477.3|5461.3|1
1655438100000|2022-06-17 03:55:00|5493.3|5473.3|5500.3|5480.3|5505.7|5489.7|5490.8|5473.2|0
1655438400000|2022-06-17 04:00:00|5500.4|5480.4|5505.6|5489.6|5506.3|5492.1|5496.9|5480|5
1655438700000|2022-06-17 04:05:00|5503.2|5491.2|5503.7|5491.7|5511.1|5493.3|5501.6|5487.4|0
1655439000000|2022-06-17 04:10:00|5504.1|5492.1|5510.2|5498.2|5511.8|5499.8|5504.1|5490.7|1
1655439300000|2022-06-17 04:15:00|5509.3|5497.3|5509.7|5493.7|5513.4|5497.3|5507.8|5489.9|0
1655439600000|2022-06-17 04:20:00|5509.6|5493.6|5502.7|5486.7|5511.7|5494.1|5498|5478|0
1655439900000|2022-06-17 04:25:00|5502.3|5486.3|5504.3|5488.3|5505.3|5492.2|5497.9|5480.2|2
1655447400000|2022-06-17 06:30:00|5508.4|5488.4|5513.6|5497.6|5521.1|5502.5|5498.4|5480.6|0
1655447700000|2022-06-17 06:35:00|5513.5|5497.5|5536.6|5516.6|5536.6|5516.6|5513.1|5494.8|1
1655448000000|2022-06-17 06:40:00|5536.7|5516.7|5514.6|5498.6|5539.6|5520.8|5509.7|5497.7|17
1655448300000|2022-06-17 06:45:00|5515.4|5499.4|5520.2|5500.2|5523|5504.4|5503.3|5491.3|23
1655448600000|2022-06-17 06:50:00|5517.7|5501.7|5526.9|5510.9|5530|5513.1|5516|5499.8|0
1655448900000|2022-06-17 06:55:00|5527.3|5511.3|5536|5520|5545.8|5529.8|5526|5510|1
1655449200000|2022-06-17 07:00:00|5537.8|5521.8|5552.3|5540.3|5553.5|5541.4|5522.7|5509.2|5
1655449500000|2022-06-17 07:05:00|5550.4|5538.4|5535.1|5523.1|5551.8|5539.8|5528.3|5515.6|11
1655449800000|2022-06-17 07:10:00|5537.2|5521.2|5535.8|5523.8|5540.1|5526.1|5530.2|5518.2|15
1655450100000|2022-06-17 07:15:00|5534.8|5522.8|5537.9|5521.9|5539.8|5525.7|5529.8|5517.8|5
1655450400000|2022-06-17 07:20:00|5538|5522|5543.5|5523.5|5547.3|5527.3|5527.4|5508.7|7
1655450700000|2022-06-17 07:25:00|5543.9|5523.9|5536|5524|5546.9|5527.2|5535.5|5523.4|4
1655451000000|2022-06-17 07:30:00|5535.6|5523.6|5530.8|5518.8|5542.5|5526.7|5530.8|5518.8|4
1655451300000|2022-06-17 07:35:00|5530.3|5518.3|5526|5510|5534.1|5522.1|5525.6|5509.6|8
1655451600000|2022-06-17 07:40:00|5527.4|5507.4|5530|5510|5530.4|5510.4|5517.8|5501.8|0
1655451900000|2022-06-17 07:45:00|5530.4|5510.4|5542|5526|5550.6|5532.8|5528.4|5509.9|0
1655452200000|2022-06-17 07:50:00|5541.6|5525.6|5534.1|5522.1|5542|5526|5531.3|5518.6|2
1655452500000|2022-06-17 07:55:00|5534|5522|5527.8|5515.8|5534|5522|5522.4|5508.8|7
1655452800000|2022-06-17 08:00:00|5527.4|5515.4|5535.8|5523.8|5538.3|5524.2|5525.5|5513.5|3
1655453100000|2022-06-17 08:05:00|5536.2|5524.2|5545.5|5533.5|5551|5539|5536.2|5522.4|32
1655453400000|2022-06-17 08:10:00|5544.2|5532.2|5545.3|5533.3|5554.7|5538.7|5539.9|5527.2|5
1655453700000|2022-06-17 08:15:00|5545.2|5533.2|5548.9|5536.9|5556.8|5544.8|5544.7|5532.7|15
1655454000000|2022-06-17 08:20:00|5548.4|5536.4|5544.8|5532.8|5550.6|5538.6|5543.5|5531.5|30
1655454300000|2022-06-17 08:25:00|5544.4|5532.4|5552.8|5532.8|5559.5|5543.5|5534.6|5522.6|4
1655454600000|2022-06-17 08:30:00|5552.7|5532.7|5572.1|5556.1|5572.6|5558.6|5552.7|5532.7|1
1655454900000|2022-06-17 08:35:00|5570.2|5558.2|5573|5557|5575.5|5559.3|5569.4|5554.3|0
1655455200000|2022-06-17 08:40:00|5573.2|5557.2|5578.4|5562.4|5580.7|5567.2|5570.9|5556.6|2
1655455500000|2022-06-17 08:45:00|5578.7|5562.7|5576.9|5560.9|5579.9|5567.9|5570.9|5558.9|0
1655455800000|2022-06-17 08:50:00|5578.7|5562.7|5579.2|5563.2|5579.6|5567.1|5572.3|5558.9|0
1655456100000|2022-06-17 08:55:00|5578.8|5562.8|5574.6|5558.6|5584.8|5569.4|5573.3|5558.4|19
1655456400000|2022-06-17 09:00:00|5574.5|5558.5|5581.7|5565.7|5586.5|5569.1|5572.1|5556.5|10
1655456700000|2022-06-17 09:05:00|5581.6|5565.6|5561.3|5549.3|5583.5|5567.2|5559.9|5547.9|16
1655457000000|2022-06-17 09:10:00|5560.8|5548.8|5554.2|5542.2|5564.2|5549.7|5546.9|5534.9|13
1655457300000|2022-06-17 09:15:00|5553.8|5541.8|5549.7|5533.7|5561|5549|5545.8|5533.5|11
1655457600000|2022-06-17 09:20:00|5550.1|5534.1|5547.4|5531.4|5550.1|5535.2|5538.5|5525.8|20
1655457900000|2022-06-17 09:25:00|5545.3|5533.3|5568.3|5556.3|5568.3|5556.3|5545|5531.6|13
1655458200000|2022-06-17 09:30:00|5570.4|5554.4|5568|5548|5582.5|5564.2|5565.3|5545.3|2
1655458500000|2022-06-17 09:35:00|5567.9|5547.9|5574.1|5554.1|5577|5557|5567.1|5547.1|5
1655458800000|2022-06-17 09:40:00|5573.7|5553.7|5565.8|5549.8|5576|5558.2|5555.7|5542.4|2
1655459100000|2022-06-17 09:45:00|5563|5547|5562.9|5546.9|5565.6|5549.4|5559.4|5545.2|0
1655459400000|2022-06-17 09:50:00|5562.5|5546.5|5566.7|5546.7|5570.7|5555|5562.4|5546.1|0
1655459700000|2022-06-17 09:55:00|5566.3|5546.3|5565.5|5549.5|5569.9|5552|5556.1|5537.2|15
1655692200000|2022-06-20 02:30:00|5327.8|5315.8|5306.5|5294.5|5336.7|5319.9|5294.1|5274.1|44
1655692500000|2022-06-20 02:35:00|5306.1|5294.1|5325.7|5309.7|5327.6|5311.6|5306.1|5294.1|97
1655692800000|2022-06-20 02:40:00|5327|5311|5335.6|5323.6|5338.1|5323.6|5325.4|5310.1|17
1655693100000|2022-06-20 02:45:00|5335.5|5323.5|5316.1|5300.1|5346|5330|5309.5|5294.7|53
1655693400000|2022-06-20 02:50:00|5317.4|5301.4|5316.2|5304.2|5330.4|5314.9|5307|5295|43
1655693700000|2022-06-20 02:55:00|5316.1|5304.1|5322.7|5310.7|5329.3|5315|5316.1|5303.7|10
1655694000000|2022-06-20 03:00:00|5323.2|5311.2|5326.4|5314.4|5327.7|5315.7|5320.7|5306.6|28
1655694300000|2022-06-20 03:05:00|5325.5|5313.5|5321|5309|5325.5|5313.5|5317.2|5305.2|95
1655694600000|2022-06-20 03:10:00|5320.9|5308.9|5312.6|5300.6|5328.8|5316.8|5309.9|5296.2|68
1655694900000|2022-06-20 03:15:00|5310.4|5298.4|5302.4|5290.4|5312.4|5299.5|5301.9|5289.9|120
1655695200000|2022-06-20 03:20:00|5302.3|5290.3|5277.5|5261.5|5304.8|5292.7|5274.5|5259.8|47
1655695500000|2022-06-20 03:25:00|5276.6|5260.6|5255.3|5239.3|5277.1|5262.5|5254.1|5237.4|7
1655695800000|2022-06-20 03:30:00|5254.8|5238.8|5261.1|5249.1|5270.2|5252.2|5249.3|5235.5|15
1655696100000|2022-06-20 03:35:00|5260.2|5248.2|5245.8|5229.8|5269.2|5255.3|5245|5229.3|15
1655696400000|2022-06-20 03:40:00|5244.8|5228.8|5239.7|5227.7|5245.3|5231.6|5239.7|5227.7|11
1655696700000|2022-06-20 03:45:00|5240.2|5228.2|5237|5225|5244.2|5231.6|5236.3|5222.7|88
1655697000000|2022-06-20 03:50:00|5236.5|5224.5|5232.1|5220.1|5251.4|5237.2|5231.9|5219.9|7
1655697300000|2022-06-20 03:55:00|5232|5220|5199.4|5179.4|5232.5|5220|5180.8|5167.2|12
1655697600000|2022-06-20 04:00:00|5197.3|5181.3|5179.4|5167.4|5220.5|5204.5|5178.8|5166.8|18
1655697900000|2022-06-20 04:05:00|5179.3|5167.3|5205.3|5193.3|5215.1|5203.1|5177.2|5164.9|89
1655698200000|2022-06-20 04:10:00|5205.8|5193.8|5203.6|5191.6|5206.6|5194.6|5202.2|5190.2|17
1655698500000|2022-06-20 04:15:00|5203.5|5191.5|5201.3|5189.3|5203.6|5191.6|5199.4|5187.4|22
1655698800000|2022-06-20 04:20:00|5201.4|5189.4|5175.3|5163.3|5201.9|5189.9|5174.8|5157.7|83
1655699100000|2022-06-20 04:25:00|5175.4|5163.4|5173.4|5161.4|5183.7|5171.7|5170|5156.8|26
1655706600000|2022-06-20 06:30:00|5173.6|5161.6|5153.3|5141.3|5177.4|5163.6|5152.8|5140.8|29
1655706900000|2022-06-20 06:35:00|5153.7|5141.7|5164.4|5152.4|5166.4|5152.4|5144.6|5132.6|29
1655707200000|2022-06-20 06:40:00|5163.9|5151.9|5154.2|5142.2|5173.3|5159.6|5153.3|5139.8|16
1655707500000|2022-06-20 06:45:00|5153.7|5141.7|5164.5|5152.5|5171|5156|5153.2|5139.2|0
1655707800000|2022-06-20 06:50:00|5165.8|5149.8|5169.3|5153.3|5172.6|5157.4|5155.8|5141.2|0
1655708100000|2022-06-20 06:55:00|5170.2|5154.2|5191.4|5179.4|5193.7|5179.5|5163.9|5147.6|1
1655708400000|2022-06-20 07:00:00|5189.2|5177.2|5175|5159|5191.9|5179.9|5171.3|5158.5|16
1655708700000|2022-06-20 07:05:00|5174.1|5158.1|5177|5165|5187.5|5170.6|5171|5157.1|22
1655709000000|2022-06-20 07:10:00|5175|5163|5175.4|5163.4|5179.5|5164.6|5174.9|5160.3|15
1655709300000|2022-06-20 07:15:00|5175|5163|5171.4|5159.4|5175|5163|5171.3|5159.3|8
1655709600000|2022-06-20 07:20:00|5171.5|5159.5|5169.6|5157.6|5172.1|5160.1|5169.5|5157.5|38
1655709900000|2022-06-20 07:25:00|5169.7|5157.7|5172.2|5160.2|5172.7|5160.7|5169.6|5157.6|96
1655710200000|2022-06-20 07:30:00|5171.7|5159.7|5177.3|5161.3|5177.3|5163.3|5170.8|5157.8|45
1655710500000|2022-06-20 07:35:00|5178.7|5162.7|5177.5|5161.5|5179.3|5165.2|5171.3|5158.3|0
1655710800000|2022-06-20 07:40:00|5177.4|5161.4|5171.7|5155.7|5178.5|5161.5|5161.9|5149.2|29
1655711100000|2022-06-20 07:45:00|5171.2|5155.2|5170.6|5158.6|5178|5166|5167.7|5153.8|5
1655711400000|2022-06-20 07:50:00|5170.5|5158.5|5176|5156|5181|5162.7|5169.1|5155.6|1
1655711700000|2022-06-20 07:55:00|5178.6|5158.6|5176.9|5156.9|5178.6|5160.6|5171.7|5156.9|0
1655712000000|2022-06-20 08:00:00|5177.4|5157.4|5175.3|5163.3|5178.2|5163.3|5173.5|5156.9|0
1655712300000|2022-06-20 08:05:00|5174.9|5162.9|5171.4|5159.4|5176.4|5162.9|5171.4|5157.3|0
1655712600000|2022-06-20 08:10:00|5171.5|5159.5|5168.4|5156.4|5175.9|5162.4|5168.4|5156.4|0
1655712900000|2022-06-20 08:15:00|5168.2|5156.2|5167.5|5155.5|5169.1|5157.1|5166.9|5154.9|36
1655713200000|2022-06-20 08:20:00|5168|5156|5158.9|5146.9|5170.4|5158.4|5157.8|5145.8|19
1655713500000|2022-06-20 08:25:00|5158.4|5146.4|5158.3|5146.3|5163.7|5149.8|5157.7|5145.7|5
1655713800000|2022-06-20 08:30:00|5160.3|5148.3|5126.2|5106.2|5161.8|5149.8|5119.6|5106.2|87
1655714100000|2022-06-20 08:35:00|5126.1|5106.1|5111.6|5091.6|5130.6|5111.2|5107.2|5089.7|16
1655714400000|2022-06-20 08:40:00|5111.1|5091.1|5092.5|5072.5|5111.1|5092.6|5072.6|5056.6|11
1655714700000|2022-06-20 08:45:00|5092.3|5072.3|5104.1|5092.1|5115.3|5095.3|5085.2|5065.2|0
1655715000000|2022-06-20 08:50:00|5103.2|5091.2|5104.9|5092.9|5129.4|5114.9|5103.1|5089.7|31
1655715300000|2022-06-20 08:55:00|5105.3|5093.3|5108.1|5096.1|5115.8|5099.8|5104|5090.9|5
1655715600000|2022-06-20 09:00:00|5107.9|5095.9|5102.2|5082.2|5108.8|5096|5081.2|5068.2|0
1655715900000|2022-06-20 09:05:00|5102.7|5082.7|5106.3|5090.3|5121.5|5104.2|5096.3|5081.9|7
1655716200000|2022-06-20 09:10:00|5106.7|5090.7|5116.5|5096.5|5120.6|5104|5103.3|5090.2|8
1655716500000|2022-06-20 09:15:00|5114.3|5098.3|5107.6|5095.6|5120.3|5100.3|5104.6|5090.5|6
1655716800000|2022-06-20 09:20:00|5108.1|5096.1|5116.6|5096.6|5117|5101.7|5106.1|5092.7|3
1655717100000|2022-06-20 09:25:00|5115.1|5099.1|5113.5|5097.5|5117.6|5099.5|5108.6|5089.4|0
1655717400000|2022-06-20 09:30:00|5116.5|5096.5|5111.1|5095.1|5121.7|5102|5103.1|5085.6|0
1655717700000|2022-06-20 09:35:00|5113.6|5093.6|5106.8|5094.8|5120.1|5104.1|5106.3|5093|0
1655718000000|2022-06-20 09:40:00|5106.3|5094.3|5111.5|5095.5|5118.5|5100.9|5105.2|5090.7|2
1655718300000|2022-06-20 09:45:00|5112.4|5096.4|5077.4|5065.4|5115.2|5101.7|5076.4|5062.2|2
1655718600000|2022-06-20 09:50:00|5076.9|5064.9|5098|5086|5099.6|5086|5067.3|5055.1|57
1655718900000|2022-06-20 09:55:00|5097.6|5085.6|5090.5|5070.5|5102|5090|5077.5|5061.1|69
1655778600000|2022-06-21 02:30:00|5137.3|5121.3|5171.6|5159.6|5181.6|5168.7|5136.8|5119.5|149
1655778900000|2022-06-21 02:35:00|5170.7|5158.7|5189.8|5177.8|5201.3|5183.5|5170|5154.1|46
1655779200000|2022-06-21 02:40:00|5192.5|5176.5|5186.3|5170.3|5202.9|5184.9|5167.4|5149.3|6
1655779500000|2022-06-21 02:45:00|5187.3|5171.3|5170.4|5150.4|5198.2|5185.3|5168.9|5149.5|20
1655779800000|2022-06-21 02:50:00|5170.3|5150.3|5132|5116|5170.3|5150.3|5130.5|5116|14
1655780100000|2022-06-21 02:55:00|5129.9|5117.9|5104.6|5084.6|5131.4|5117.9|5100.6|5080.6|0
1655780400000|2022-06-21 03:00:00|5103.2|5083.2|5073.7|5053.7|5107.2|5088.8|5061.1|5041.1|1
1655780700000|2022-06-21 03:05:00|5073.8|5053.8|5070.7|5050.7|5080.4|5061.6|5055.1|5041.6|7
1655781000000|2022-06-21 03:10:00|5070.8|5050.8|5089.4|5069.4|5094.4|5074.4|5059.9|5047.5|28
1655781300000|2022-06-21 03:15:00|5088.5|5068.5|5072.9|5052.9|5098.4|5078.4|5066.2|5046.2|13
1655781600000|2022-06-21 03:20:00|5073.8|5053.8|5108.8|5088.8|5121.9|5107.9|5071.9|5051.9|0
1655781900000|2022-06-21 03:25:00|5108.3|5088.3|5131|5111|5131.4|5111.4|5105.6|5085.6|0
1655782200000|2022-06-21 03:30:00|5131.4|5111.4|5136.1|5116.1|5149.4|5136.9|5123.5|5103.5|2
1655782500000|2022-06-21 03:35:00|5136.5|5116.5|5106.3|5086.3|5140|5120|5088.9|5068.9|0
1655782800000|2022-06-21 03:40:00|5105.4|5085.4|5106.1|5086.1|5115.3|5095.3|5091.5|5071.5|0
1655783100000|2022-06-21 03:45:00|5107|5087|5114.6|5094.6|5124|5104|5106.1|5086.1|0
1655783400000|2022-06-21 03:50:00|5114.5|5094.5|5106.2|5086.2|5114.5|5094.5|5101.1|5081.1|0
1655783700000|2022-06-21 03:55:00|5105.3|5085.3|5102.1|5082.1|5105.6|5085.6|5097.3|5077.3|0
1655784000000|2022-06-21 04:00:00|5102.3|5082.3|5091.1|5071.1|5111.6|5091.6|5091.1|5071.1|0
1655784300000|2022-06-21 04:05:00|5090.2|5070.2|5064.6|5044.6|5090.4|5070.4|5023.4|5005.7|26
1655784600000|2022-06-21 04:10:00|5063.7|5043.7|5039.2|5019.2|5063.7|5043.7|5028.2|5008.2|0
1655784900000|2022-06-21 04:15:00|5034.7|5014.7|4988.2|4968.2|5042.7|5022.7|4987.7|4967.7|0
1655785200000|2022-06-21 04:20:00|4987.3|4967.3|5023.4|5003.4|5036.2|5016.2|4987.3|4967.3|0
1655785500000|2022-06-21 04:25:00|5023.9|5003.9|4996.8|4976.8|5026.4|5006.4|4989.2|4972.1|18
1655793000000|2022-06-21 06:30:00|4988.3|4968.3|5021|5001|5022.4|5009|4988.3|4968.3|16
1655793300000|2022-06-21 06:35:00|5019.2|5003.2|5025.1|5005.1|5037.1|5022.7|5017.7|5000.5|37
1655793600000|2022-06-21 06:40:00|5025.6|5005.6|5026.1|5010.1|5045.4|5028.1|5022.5|5005.6|5
1655793900000|2022-06-21 06:45:00|5026.5|5010.5|5030.6|5014.6|5032.4|5020.4|5009.2|4993.3|58
1655794200000|2022-06-21 06:50:00|5032|5016|5034|5014|5040.8|5020.9|5020.3|5002.4|5
1655794500000|2022-06-21 06:55:00|5033|5013|5025.2|5005.2|5044.8|5032.2|5022.2|5004.2|21
1655794800000|2022-06-21 07:00:00|5025.1|5005.1|5044.3|5032.3|5049|5037|5018|5002.3|33
1655795100000|2022-06-21 07:05:00|5044.8|5032.8|5042.5|5030.5|5047.3|5035.3|5023.7|5006.2|57
1655795400000|2022-06-21 07:10:00|5041.7|5029.7|5030.5|5010.5|5043.6|5031.6|5028|5008.4|9
1655795700000|2022-06-21 07:15:00|5026.6|5010.6|5038.2|5022.2|5038.2|5024.9|5024|5009.1|24
1655796000000|2022-06-21 07:20:00|5038.1|5022.1|5037.5|5025.5|5048.9|5036.9|5036.7|5020.7|74
1655796300000|2022-06-21 07:25:00|5036.6|5024.6|5038.5|5026.5|5051.9|5039.9|5036.6|5024.6|34
1655796600000|2022-06-21 07:30:00|5038.4|5026.4|5043.3|5031.3|5048.2|5036.2|5037|5025|30
1655796900000|2022-06-21 07:35:00|5043.7|5031.7|5044.6|5032.6|5049.1|5037.1|5042.4|5030.4|85
1655797200000|2022-06-21 07:40:00|5043.7|5031.7|5042.9|5030.9|5048.1|5036.1|5042.4|5030.4|33
1655797500000|2022-06-21 07:45:00|5043.4|5031.4|5046.2|5034.2|5048.9|5036.9|5042.3|5030.3|8
1655797800000|2022-06-21 07:50:00|5045.7|5033.7|5044.7|5032.7|5049.4|5037.4|5042.3|5030.3|3
1655798100000|2022-06-21 07:55:00|5044.8|5032.8|5046.4|5034.4|5050.5|5037.7|5044.6|5029.9|11
1655798400000|2022-06-21 08:00:00|5047.7|5035.7|5048.2|5036.2|5049.7|5037.7|5046.4|5034.4|2
1655798700000|2022-06-21 08:05:00|5047.8|5035.8|5052.6|5040.6|5056.9|5042.6|5046.9|5034.9|13
1655799000000|2022-06-21 08:10:00|5052.5|5040.5|5057.2|5045.2|5064.2|5049.2|5050.6|5038.6|73
1655799300000|2022-06-21 08:15:00|5057.1|5045.1|5059.6|5047.6|5060.2|5048.2|5056.4|5043.3|32
1655799600000|2022-06-21 08:20:00|5059.5|5047.5|5065.5|5053.5|5069.1|5055.6|5059.5|5047.5|31
1655799900000|2022-06-21 08:25:00|5065.6|5053.6|5069.7|5053.7|5075.6|5057|5065.5|5053.5|1
1655800200000|2022-06-21 08:30:00|5069.8|5053.8|5077|5065|5080|5066.3|5068|5050.5|25
1655800500000|2022-06-21 08:35:00|5077.1|5065.1|5077|5065|5080.4|5068.4|5075.2|5063.2|0
1655800800000|2022-06-21 08:40:00|5076.9|5064.9|5076.6|5064.6|5077.5|5065.5|5073.8|5061.8|30
1655801100000|2022-06-21 08:45:00|5076.1|5064.1|5083|5071|5084.9|5072.9|5076.1|5064.1|21
1655801400000|2022-06-21 08:50:00|5083.5|5071.5|5089.3|5073.3|5091.6|5077.9|5083.5|5071.5|37
1655801700000|2022-06-21 08:55:00|5090.2|5074.2|5076.9|5064.9|5094.4|5082.4|5076.9|5064.9|5
1655802000000|2022-06-21 09:00:00|5076.8|5064.8|5080|5068|5085.6|5068.8|5075.3|5062.2|5
1655802300000|2022-06-21 09:05:00|5079.5|5067.5|5083.2|5071.2|5085.7|5072.7|5077.2|5063.8|7
1655802600000|2022-06-21 09:10:00|5083.1|5071.1|5080.6|5068.6|5090.7|5078.7|5080.6|5068.6|6
1655802900000|2022-06-21 09:15:00|5081.1|5069.1|5083.5|5071.5|5084.9|5072.9|5076.1|5064.1|17
1655803200000|2022-06-21 09:20:00|5083.4|5071.4|5079.1|5067.1|5087.2|5074.4|5078.1|5064.6|24
1655803500000|2022-06-21 09:25:00|5079.5|5067.5|5075.6|5063.6|5084.2|5069|5074.3|5062.3|19
1655803800000|2022-06-21 09:30:00|5075.5|5063.5|5086|5074|5086|5074|5070.8|5058.3|28
1655804100000|2022-06-21 09:35:00|5087.4|5075.4|5086.1|5074.1|5096|5080|5075.2|5059.9|35
1655804400000|2022-06-21 09:40:00|5085.7|5073.7|5093.8|5081.8|5098.4|5083.8|5083.8|5071.8|62
1655804700000|2022-06-21 09:45:00|5095.7|5083.7|5090.1|5078.1|5099.8|5087.8|5088.9|5076.9|83
1655805000000|2022-06-21 09:50:00|5089.6|5077.6|5091.5|5075.5|5095.4|5082.4|5088.6|5073.7|6
1655805300000|2022-06-21 09:55:00|5092|5076|5083.9|5071.9|5092|5077.9|5079.5|5066.6|4
1655865000000|2022-06-22 02:30:00|5016.1|4996.1|4933.9|4913.9|5031.3|5011.3|4920.9|4900.9|14
1655865300000|2022-06-22 02:35:00|4934.4|4914.4|4941.3|4929.3|4946.8|4930.5|4931.1|4911.1|22
1655865600000|2022-06-22 02:40:00|4941.7|4929.7|4946|4926|4949.7|4935.9|4935.2|4918.8|55
1655865900000|2022-06-22 02:45:00|4945.5|4925.5|4921.7|4905.7|4949.6|4929.6|4916.8|4904.3|26
1655866200000|2022-06-22 02:50:00|4921.2|4905.2|4934.3|4914.3|4939.8|4919.8|4905.1|4885.1|5
1655866500000|2022-06-22 02:55:00|4934.2|4914.2|4930.5|4910.5|4934.2|4914.2|4917.6|4899.6|1
1655866800000|2022-06-22 03:00:00|4930|4910|4939.5|4919.5|4949.4|4929.4|4928.4|4908.4|0
1655867100000|2022-06-22 03:05:00|4940|4920|4957.2|4937.2|4958.3|4938.3|4940|4920|0
1655867400000|2022-06-22 03:10:00|4957.7|4937.7|4944.2|4928.2|4968.9|4948.9|4940.2|4926.2|5
1655867700000|2022-06-22 03:15:00|4944.6|4928.6|4966.8|4946.8|4969.8|4949.8|4944.6|4928.2|0
1655868000000|2022-06-22 03:20:00|4964.4|4944.4|4954.6|4938.6|4964.4|4944.4|4950.2|4935.3|0
1655868300000|2022-06-22 03:25:00|4954.1|4938.1|4936.6|4916.6|4954.1|4938.1|4921.5|4905.1|40
1655868600000|2022-06-22 03:30:00|4937|4917|4960.3|4940.3|4960.8|4940.8|4936.6|4916.6|1
1655868900000|2022-06-22 03:35:00|4960.2|4940.2|4976.7|4964.7|4983.1|4965.2|4958.8|4938.8|31
1655869200000|2022-06-22 03:40:00|4976.2|4964.2|4951|4931|4977.1|4964.2|4949.9|4929.9|0
1655869500000|2022-06-22 03:45:00|4951.4|4931.4|4954.4|4934.4|4958.2|4938.2|4951.4|4931.4|0
1655869800000|2022-06-22 03:50:00|4954.3|4934.3|4957.4|4937.4|4959.9|4939.9|4952.4|4932.4|0
1655870100000|2022-06-22 03:55:00|4957.6|4937.6|4947.6|4931.6|4961.4|4941.4|4936.4|4919.2|11
1655870400000|2022-06-22 04:00:00|4947.2|4931.2|4939.5|4923.5|4947.3|4931.2|4918.9|4906.9|28
1655870700000|2022-06-22 04:05:00|4937.6|4921.6|4929.3|4917.3|4944.2|4928.2|4921.7|4909.7|6
1655871000000|2022-06-22 04:10:00|4928.8|4916.8|4942.3|4930.3|4944.2|4930.3|4926.4|4914.4|5
1655871300000|2022-06-22 04:15:00|4942.7|4930.7|4934.2|4918.2|4945.3|4933.3|4929.8|4917.2|20
1655871600000|2022-06-22 04:20:00|4933.7|4917.7|4935.6|4919.6|4938.9|4922.9|4925.9|4913.9|1
1655871900000|2022-06-22 04:25:00|4927.8|4915.8|4936.9|4924.9|4940.8|4927.9|4927.3|4915.3|2
1655879400000|2022-06-22 06:30:00|4898.2|4878.2|4908.1|4888.1|4909.4|4889.4|4881.6|4861.6|57
1655879700000|2022-06-22 06:35:00|4907.6|4887.6|4897.3|4881.3|4921.1|4901.1|4893.8|4879.5|14
1655880000000|2022-06-22 06:40:00|4897.8|4881.8|4890.5|4878.5|4898.4|4884.4|4886.7|4873.3|89
1655880300000|2022-06-22 06:45:00|4892.4|4880.4|4884|4872|4901.1|4889.1|4883.3|4870.9|58
1655880600000|2022-06-22 06:50:00|4884.5|4872.5|4888.7|4876.7|4895.7|4881.1|4883.8|4871.8|164
1655880900000|2022-06-22 06:55:00|4887.7|4875.7|4861.9|4845.9|4887.7|4875.7|4843.9|4831.9|47
1655881200000|2022-06-22 07:00:00|4862.4|4846.4|4868.4|4856.4|4878.3|4860.2|4858.3|4844.4|6
1655881500000|2022-06-22 07:05:00|4867.9|4855.9|4857.1|4837.1|4868.9|4856.9|4843|4823.4|31
1655881800000|2022-06-22 07:10:00|4859.1|4839.1|4883.2|4871.2|4888.7|4873.3|4858.6|4838.6|34
1655882100000|2022-06-22 07:15:00|4879.2|4867.2|4881.3|4865.3|4889.8|4872.3|4869.8|4855.3|15
1655882400000|2022-06-22 07:20:00|4879.3|4867.3|4874.1|4858.1|4889.3|4873.3|4867.7|4855.7|22
1655882700000|2022-06-22 07:25:00|4873.6|4857.6|4877.1|4857.1|4878.1|4863.6|4862.2|4848.7|4
1655883000000|2022-06-22 07:30:00|4876.6|4856.6|4832.7|4816.7|4876.6|4858.1|4831.7|4814.2|109
1655883300000|2022-06-22 07:35:00|4833.2|4817.2|4823.6|4811.6|4842.8|4828.3|4818.4|4806.4|21
1655883600000|2022-06-22 07:40:00|4824.1|4812.1|4806.9|4794.9|4826|4814|4781.4|4767|29
1655883900000|2022-06-22 07:45:00|4806.5|4794.5|4780.5|4768.5|4810.4|4798.4|4769.1|4750.9|67
1655884200000|2022-06-22 07:50:00|4780|4768|4783.6|4771.6|4788|4776|4773.8|4761.8|56
1655884500000|2022-06-22 07:55:00|4784.1|4772.1|4789.7|4773.7|4792.2|4777.3|4783.6|4769.3|106
1655884800000|2022-06-22 08:00:00|4789.3|4773.3|4792.1|4772.1|4795|4777.3|4754.4|4734.4|21
1655885100000|2022-06-22 08:05:00|4791.1|4771.1|4780.1|4760.1|4793.4|4777.4|4765.1|4745.1|0
1655885400000|2022-06-22 08:10:00|4780.5|4760.5|4775.6|4755.6|4789.1|4769.9|4774|4754|10
1655885700000|2022-06-22 08:15:00|4775.7|4755.7|4774|4754|4778.6|4758.6|4766.3|4746.3|0
1655886000000|2022-06-22 08:20:00|4773.5|4753.5|4786.6|4766.6|4790.5|4774.2|4773|4753|0
1655886300000|2022-06-22 08:25:00|4787.1|4767.1|4774.3|4758.3|4787.7|4767.7|4771|4751.2|45
1655886600000|2022-06-22 08:30:00|4776.3|4756.3|4764|4752|4776.7|4758.4|4760.6|4746.1|35
1655886900000|2022-06-22 08:35:00|4763.4|4751.4|4765.6|4749.6|4771.5|4754.9|4729.8|4709.8|28
1655887200000|2022-06-22 08:40:00|4765.1|4749.1|4755.9|4735.9|4770.9|4755|4754.5|4735.9|4
1655887500000|2022-06-22 08:45:00|4755.8|4735.8|4759.2|4739.2|4763.8|4746.1|4754.8|4734.8|0
1655887800000|2022-06-22 08:50:00|4759.7|4739.7|4754.9|4734.9|4763|4747.7|4752.1|4733.9|2
1655888100000|2022-06-22 08:55:00|4755.8|4735.8|4753.1|4741.1|4757.1|4743.2|4750.2|4735.3|6
1655888400000|2022-06-22 09:00:00|4753.6|4741.6|4753.2|4737.2|4757.5|4743.7|4750.4|4736.2|31
1655888700000|2022-06-22 09:05:00|4751.2|4739.2|4731.8|4711.8|4755.6|4743.6|4731.8|4711.8|1
1655889000000|2022-06-22 09:10:00|4732.3|4712.3|4722.9|4702.9|4739.8|4722.6|4713.1|4693.4|6
1655889300000|2022-06-22 09:15:00|4722.5|4702.5|4693.8|4677.8|4724.1|4705.5|4689.3|4676|12
1655889600000|2022-06-22 09:20:00|4694.9|4678.9|4694.2|4682.2|4702|4686.5|4684.5|4668.5|42
1655889900000|2022-06-22 09:25:00|4693.8|4681.8|4702|4690|4705.5|4692.6|4693.2|4679.2|26
1655890200000|2022-06-22 09:30:00|4701.5|4689.5|4691.7|4675.7|4702|4689.5|4686.4|4670.4|1
1655890500000|2022-06-22 09:35:00|4692.2|4676.2|4667.4|4651.4|4696.7|4679.7|4653.2|4639.2|11
1655890800000|2022-06-22 09:40:00|4666.4|4654.4|4645.8|4625.8|4668.4|4656.4|4640.4|4622.8|37
1655891100000|2022-06-22 09:45:00|4645.7|4625.7|4635.6|4615.6|4652.4|4632.4|4626.1|4606.1|1
1655891400000|2022-06-22 09:50:00|4636.1|4616.1|4591.8|4575.8|4636.1|4616.1|4588.7|4568.7|27
1655891700000|2022-06-22 09:55:00|4589.9|4573.9|4583.2|4563.2|4598.8|4583.8|4572.4|4556.9|24
1655951400000|2022-06-23 02:30:00|4655.2|4639.2|4623.1|4611.1|4657.7|4644.4|4586|4573.4|127
1655951700000|2022-06-23 02:35:00|4621.2|4605.2|4588.5|4576.5|4623.1|4611.1|4586.6|4574.6|77
1655952000000|2022-06-23 02:40:00|4588|4576|4584|4572|4596.3|4584.3|4581.7|4569.7|69
1655952300000|2022-06-23 02:45:00|4584.5|4572.5|4633.6|4621.6|4636.2|4624.1|4583.5|4571.5|98
1655952600000|2022-06-23 02:50:00|4634.6|4622.6|4657.5|4645.5|4675.7|4663.7|4632.6|4620.1|178
1655952900000|2022-06-23 02:55:00|4657|4645|4659.4|4647.4|4665.9|4653.9|4655.5|4643.5|67
1655953200000|2022-06-23 03:00:00|4659.9|4647.9|4635.8|4623.8|4665.7|4653.7|4618.3|4606.3|199
1655953500000|2022-06-23 03:05:00|4635.3|4623.3|4615.4|4603.4|4635.3|4623.3|4612.9|4600.9|73
1655953800000|2022-06-23 03:10:00|4615.9|4603.9|4649.3|4637.3|4655.7|4643.7|4612.9|4600.9|40
1655954100000|2022-06-23 03:15:00|4649.8|4637.8|4654.3|4642.3|4682.3|4670.3|4648.8|4636.8|110
1655954400000|2022-06-23 03:20:00|4654.8|4642.8|4672.4|4660.4|4677.3|4661.9|4652.3|4640.3|23
1655954700000|2022-06-23 03:25:00|4673.3|4661.3|4694.6|4682.6|4701.2|4689.2|4671.3|4659.3|111
1655955000000|2022-06-23 03:30:00|4695.1|4683.1|4690.8|4678.8|4722.1|4710.1|4689.1|4677.1|66
1655955300000|2022-06-23 03:35:00|4690.3|4678.3|4679.7|4667.7|4697.3|4685.3|4668.3|4656.3|62
1655955600000|2022-06-23 03:40:00|4680.2|4668.2|4683.7|4671.7|4685.8|4673.8|4669.3|4657.3|28
1655955900000|2022-06-23 03:45:00|4684.2|4672.2|4649.7|4637.7|4688.7|4676.7|4638.8|4622.2|20
1655956200000|2022-06-23 03:50:00|4646.2|4634.2|4650.8|4634.8|4653.3|4638.3|4622.4|4608.5|17
1655956500000|2022-06-23 03:55:00|4649.3|4637.3|4649.7|4637.7|4657.2|4645.2|4643.7|4631.7|0
1655956800000|2022-06-23 04:00:00|4649.8|4637.8|4646.7|4634.7|4656.2|4644.2|4644.7|4632.7|0
1655957100000|2022-06-23 04:05:00|4645.7|4633.7|4637.7|4625.7|4646.7|4634.7|4632.7|4616.8|5
1655957400000|2022-06-23 04:10:00|4637.8|4625.8|4651.2|4639.2|4655.1|4643.1|4637.8|4625.8|11
1655957700000|2022-06-23 04:15:00|4651.7|4639.7|4634.8|4622.8|4652.7|4640.7|4633.2|4621.2|13
1655958000000|2022-06-23 04:20:00|4635.2|4623.2|4624.9|4612.9|4637.2|4625.2|4622|4610|13
1655958300000|2022-06-23 04:25:00|4625.4|4613.4|4630.8|4618.8|4632.8|4620.8|4622|4610|17
1655965800000|2022-06-23 06:30:00|4633.1|4621.1|4678.9|4666.9|4680.4|4668.4|4633.1|4618.6|89
1655966100000|2022-06-23 06:35:00|4679.9|4667.9|4700.3|4688.3|4711.9|4699.9|4679.4|4667.4|201
1655966400000|2022-06-23 06:40:00|4699.8|4687.8|4715.3|4703.3|4719.3|4706.8|4698.8|4686.8|89
1655966700000|2022-06-23 06:45:00|4715.8|4703.8|4725.8|4713.8|4732.3|4720.3|4713.8|4701.8|153
1655967000000|2022-06-23 06:50:00|4724.9|4712.9|4777.4|4765.4|4777.4|4765.4|4723.9|4711.9|205
1655967300000|2022-06-23 06:55:00|4780.4|4764.4|4776|4764|4801.4|4787.9|4762.9|4750.9|167
1655967600000|2022-06-23 07:00:00|4776.5|4764.5|4839.9|4827.9|4860.4|4844.9|4768.4|4756.4|113
1655967900000|2022-06-23 07:05:00|4843.9|4827.4|4820.4|4800.4|4845.8|4831.4|4777.2|4765.2|122
1655968200000|2022-06-23 07:10:00|4816.9|4800.9|4787.9|4775.9|4822.4|4808.4|4783.4|4770.4|8
1655968500000|2022-06-23 07:15:00|4787.4|4775.4|4799.4|4787.4|4801.5|4788.4|4770.9|4756.4|6
1655968800000|2022-06-23 07:20:00|4798.9|4786.9|4787.9|4771.9|4799.9|4787.9|4781.4|4768.9|10
1655969100000|2022-06-23 07:25:00|4787.8|4771.8|4814.9|4802.9|4816.9|4804.9|4772.9|4760.9|69
1655969400000|2022-06-23 07:30:00|4815.4|4803.4|4789.9|4777.9|4815.9|4803.9|4782.9|4770.9|15
1655969700000|2022-06-23 07:35:00|4789.8|4777.8|4813.4|4797.4|4826.4|4814.4|4788.3|4776.3|54
1655970000000|2022-06-23 07:40:00|4811.9|4799.9|4821|4809|4826.9|4814.9|4798.9|4784.4|19
1655970300000|2022-06-23 07:45:00|4821.1|4809.1|4809.3|4797.3|4824.6|4811.5|4803.3|4791.3|31
1655970600000|2022-06-23 07:50:00|4808.8|4796.8|4812.8|4800.8|4824.1|4809.6|4798.9|4786.9|28
1655970900000|2022-06-23 07:55:00|4812.3|4800.3|4821.1|4809.1|4823.6|4809.1|4802.9|4790.9|10
1655971200000|2022-06-23 08:00:00|4821.6|4809.6|4803.4|4791.4|4825.5|4809.6|4802|4790|34
1655971500000|2022-06-23 08:05:00|4803|4791|4798.6|4786.6|4803.4|4791.4|4798|4786|67
1655971800000|2022-06-23 08:10:00|4798.1|4786.1|4778.4|4766.4|4800.6|4788.6|4775.4|4763.4|21
1655972100000|2022-06-23 08:15:00|4777.9|4765.9|4773|4761|4786.4|4774.4|4767.6|4755.6|26
1655972400000|2022-06-23 08:20:00|4773.5|4761.5|4760|4748|4773.5|4761.5|4752.4|4740.4|53
1655972700000|2022-06-23 08:25:00|4759.9|4747.9|4764.4|4752.4|4764.4|4752.4|4755.9|4743.9|10
1655973000000|2022-06-23 08:30:00|4764.3|4752.3|4758.4|4746.4|4769.8|4757.8|4754.4|4742.4|7
1655973300000|2022-06-23 08:35:00|4758.8|4746.8|4770.3|4758.3|4770.9|4758.9|4756.4|4744.4|44
1655973600000|2022-06-23 08:40:00|4770.8|4758.8|4765.4|4753.4|4772.3|4760.3|4762.4|4750.4|9
1655973900000|2022-06-23 08:45:00|4764.9|4752.9|4749.1|4737.1|4767.4|4755.4|4748.6|4736.6|109
1655974200000|2022-06-23 08:50:00|4748.6|4736.6|4750.7|4738.7|4755.4|4743.4|4738.6|4726.6|20
1655974500000|2022-06-23 08:55:00|4751.2|4739.2|4745.8|4733.8|4753.3|4739.2|4716.5|4704.5|89
1655974800000|2022-06-23 09:00:00|4746.8|4734.8|4750.3|4738.3|4754.8|4739.8|4738.9|4726.8|79
1655975100000|2022-06-23 09:05:00|4749.8|4737.8|4769.6|4757.6|4770.1|4758.1|4749.3|4737.3|183
1655975400000|2022-06-23 09:10:00|4769.1|4757.1|4770|4758|4771.6|4759.6|4768.1|4756.1|22
1655975700000|2022-06-23 09:15:00|4770.5|4758.5|4804.3|4792.3|4804.8|4792.8|4770|4758|118
1655976000000|2022-06-23 09:20:00|4804.8|4792.8|4799.1|4787.1|4806.3|4794.3|4789.6|4769.6|93
1655976300000|2022-06-23 09:25:00|4799.6|4787.6|4808.6|4796.6|4809.2|4797.2|4791.1|4779.1|87
1655976600000|2022-06-23 09:30:00|4808.1|4796.1|4782.8|4770.8|4813.1|4801.1|4780.8|4767.3|123
1655976900000|2022-06-23 09:35:00|4782.3|4770.3|4789.2|4777.2|4800.7|4788.7|4780.8|4768.8|27
1655977200000|2022-06-23 09:40:00|4788.7|4776.7|4790.7|4778.7|4807.7|4795.7|4788.2|4776.2|11
1655977500000|2022-06-23 09:45:00|4789.7|4777.7|4798.1|4786.1|4804.1|4792.1|4788.2|4776.2|18
1655977800000|2022-06-23 09:50:00|4796.6|4784.6|4797.7|4785.7|4808.2|4796.2|4787.8|4775.8|85
1655978100000|2022-06-23 09:55:00|4796.2|4784.2|4805.6|4793.6|4810.5|4798.5|4796.2|4784.2|205
1656037800000|2022-06-24 02:30:00|4655.4|4639.4|4619.8|4599.8|4658.9|4642.4|4605.3|4593.3|199
1656038100000|2022-06-24 02:35:00|4628.8|4608.8|4624.3|4612.3|4635.3|4619.3|4609.3|4597.3|80
1656038400000|2022-06-24 02:40:00|4623.3|4611.3|4641.3|4629.3|4641.8|4629.8|4621.3|4609.3|45
1656038700000|2022-06-24 02:45:00|4640.8|4628.8|4618.8|4606.8|4647.3|4635.3|4618.3|4606.3|187
1656039000000|2022-06-24 02:50:00|4618.3|4606.3|4616.2|4604.2|4619.8|4607.8|4615.2|4603.2|41
1656039300000|2022-06-24 02:55:00|4615.3|4603.3|4625.2|4613.2|4635.2|4623.2|4615.2|4603.2|53
1656039600000|2022-06-24 03:00:00|4623.2|4611.2|4630.7|4618.7|4640.7|4628.7|4623.2|4611.2|19
1656039900000|2022-06-24 03:05:00|4631.2|4619.2|4642.8|4630.8|4643.3|4631.3|4622.7|4610.7|33
1656040200000|2022-06-24 03:10:00|4643.7|4631.7|4638.7|4626.7|4644.3|4632.3|4631.3|4619.3|0
1656040500000|2022-06-24 03:15:00|4639.2|4627.2|4637.2|4625.2|4643.7|4631.7|4625.2|4613.2|26
1656040800000|2022-06-24 03:20:00|4637.7|4625.7|4641.2|4629.2|4644.2|4632.2|4636.2|4624.2|58
1656041100000|2022-06-24 03:25:00|4643.2|4631.2|4627.7|4615.7|4645.2|4633.2|4618.2|4606.2|75
1656041400000|2022-06-24 03:30:00|4627.2|4615.2|4625.2|4613.2|4627.7|4615.7|4622.7|4610.7|1
1656041700000|2022-06-24 03:35:00|4624.7|4612.7|4633.2|4621.2|4639.7|4623.2|4619.2|4607.2|4
1656042000000|2022-06-24 03:40:00|4633.7|4621.7|4626.7|4614.7|4633.7|4621.7|4623.7|4611.7|1
1656042300000|2022-06-24 03:45:00|4627.2|4615.2|4628.2|4616.2|4628.7|4616.7|4622.7|4610.7|5
1656042600000|2022-06-24 03:50:00|4627.2|4615.2|4627.7|4615.7|4631.2|4619.2|4622.7|4610.7|16
1656042900000|2022-06-24 03:55:00|4627.2|4615.2|4623.7|4611.7|4630.2|4618.2|4621.2|4609.2|79
1656043200000|2022-06-24 04:00:00|4624.2|4612.2|4624.2|4612.2|4631.2|4619.2|4612.2|4600.2|89
1656043500000|2022-06-24 04:05:00|4623.7|4611.7|4624.2|4612.2|4627.7|4615.7|4619.7|4607.7|8
1656043800000|2022-06-24 04:10:00|4623.7|4611.7|4616.6|4604.6|4623.7|4611.7|4609.2|4597.2|48
1656044100000|2022-06-24 04:15:00|4617.2|4605.2|4643.7|4631.7|4644.7|4632.7|4616.1|4604.1|13
1656044400000|2022-06-24 04:20:00|4644.2|4632.2|4649.1|4637.1|4652.6|4640.6|4635.7|4622.7|39
1656044700000|2022-06-24 04:25:00|4649.6|4637.6|4655.6|4643.6|4660.2|4648.2|4646.1|4631.7|52
1656052200000|2022-06-24 06:30:00|4621.5|4605.5|4598|4586|4635|4619|4576|4564|143
1656052500000|2022-06-24 06:35:00|4597|4585|4658.5|4646.5|4659|4647|4597|4585|21
1656052800000|2022-06-24 06:40:00|4658|4646|4648|4636|4676.5|4664.5|4638|4626|97
1656053100000|2022-06-24 06:45:00|4646.5|4630.5|4649|4637|4653|4641|4639|4627|32
1656053400000|2022-06-24 06:50:00|4649.5|4637.5|4632.9|4620.9|4649.5|4637.5|4629.5|4617.5|27
1656053700000|2022-06-24 06:55:00|4633.4|4621.4|4632.4|4620.4|4646.4|4634.4|4628.9|4616.9|14
1656054000000|2022-06-24 07:00:00|4631.9|4619.9|4613.9|4601.9|4631.9|4619.9|4585.4|4573.4|62
1656054300000|2022-06-24 07:05:00|4614.4|4602.4|4608.4|4596.4|4615.9|4603.9|4598.4|4586.4|24
1656054600000|2022-06-24 07:10:00|4607.4|4595.4|4621.4|4609.4|4623.4|4611.4|4607.4|4595.4|11
1656054900000|2022-06-24 07:15:00|4620.9|4608.9|4629.9|4617.9|4632.9|4620.9|4619.9|4607.9|8
1656055200000|2022-06-24 07:20:00|4630.9|4618.9|4613.4|4601.4|4631.9|4619.9|4609.4|4597.4|12
1656055500000|2022-06-24 07:25:00|4612.9|4600.9|4622.9|4610.9|4631.4|4618.9|4606.9|4594.9|11
1656055800000|2022-06-24 07:30:00|4620.9|4608.9|4623.9|4611.9|4629.4|4617.4|4615.4|4603.4|20
1656056100000|2022-06-24 07:35:00|4624.9|4612.9|4621.4|4609.4|4629.9|4617.9|4620.9|4608.9|2
1656056400000|2022-06-24 07:40:00|4619.4|4607.4|4610.9|4598.9|4621.4|4609.4|4606.9|4594.9|21
1656056700000|2022-06-24 07:45:00|4609.9|4597.9|4610.9|4598.9|4619.4|4607.4|4609.9|4597.9|1
1656057000000|2022-06-24 07:50:00|4610.4|4598.4|4608.9|4596.9|4612.9|4600.9|4608.4|4596.4|9
1656057300000|2022-06-24 07:55:00|4608.4|4596.4|4621|4609|4621|4609|4606.9|4594.9|60
1656057600000|2022-06-24 08:00:00|4620.9|4608.9|4636|4624|4644|4632|4617.4|4605.4|111
1656057900000|2022-06-24 08:05:00|4635.9|4623.9|4632.9|4620.9|4637.9|4625.9|4630.9|4618.9|41
1656058200000|2022-06-24 08:10:00|4633.9|4621.9|4628.4|4616.4|4635.4|4623.4|4626.4|4614.4|13
1656058500000|2022-06-24 08:15:00|4628.9|4616.9|4630.4|4618.4|4631.4|4619.4|4627.4|4615.4|67
1656058800000|2022-06-24 08:20:00|4630.3|4618.3|4636.4|4624.4|4642.9|4630.9|4629.8|4617.8|11
1656059100000|2022-06-24 08:25:00|4637.4|4625.4|4639.3|4627.3|4647.8|4635.8|4630.8|4618.8|38
1656059400000|2022-06-24 08:30:00|4638.8|4626.8|4645.8|4633.8|4647.8|4635.8|4637.8|4625.8|17
1656059700000|2022-06-24 08:35:00|4646.8|4634.8|4638.3|4626.3|4647.8|4635.8|4635.8|4623.8|50
1656060000000|2022-06-24 08:40:00|4638.8|4626.8|4620.8|4608.8|4640.8|4628.8|4619.3|4607.3|5
1656060300000|2022-06-24 08:45:00|4620.3|4608.3|4643.3|4631.3|4647.8|4633.8|4615.8|4603.8|16
1656060600000|2022-06-24 08:50:00|4642.8|4630.8|4649.2|4637.2|4650.3|4638.3|4639.8|4627.8|84
1656060900000|2022-06-24 08:55:00|4648.7|4636.7|4649.2|4637.2|4652.7|4640.7|4648.7|4636.7|44
1656061200000|2022-06-24 09:00:00|4648.7|4636.7|4652.7|4640.7|4654.3|4642.3|4634.8|4620.7|33
1656061500000|2022-06-24 09:05:00|4653.2|4641.2|4674.3|4662.3|4677.3|4665.3|4651.7|4639.7|85
1656061800000|2022-06-24 09:10:00|4675.8|4663.8|4702.4|4690.4|4751.3|4735.3|4674.3|4662.3|230
1656062100000|2022-06-24 09:15:00|4701.9|4689.9|4742.4|4726.4|4743.4|4731.4|4701.9|4689.9|181
1656062400000|2022-06-24 09:20:00|4739.9|4727.9|4731.9|4719.9|4742.4|4728.9|4730.9|4718.9|32
1656062700000|2022-06-24 09:25:00|4732.9|4720.9|4777.4|4761.4|4778.9|4766.9|4731.9|4719.9|30
1656063000000|2022-06-24 09:30:00|4776.4|4764.4|4767.9|4755.9|4783.4|4771.4|4756.9|4740.9|13
1656063300000|2022-06-24 09:35:00|4769.4|4753.4|4746.4|4730.4|4769.4|4755.4|4740.9|4728.9|18
1656063600000|2022-06-24 09:40:00|4743.9|4731.9|4734.4|4722.4|4743.9|4731.9|4733.9|4721.9|10
1656063900000|2022-06-24 09:45:00|4733.9|4721.9|4736.9|4724.9|4744.9|4732.9|4732.9|4720.9|37
1656064200000|2022-06-24 09:50:00|4737.4|4725.4|4723.4|4707.4|4737.9|4725.9|4713.4|4701.4|29
1656064500000|2022-06-24 09:55:00|4723.9|4707.9|4712.3|4692.3|4736.3|4722.8|4700.4|4688.4|112
1656297000000|2022-06-27 02:30:00|4746.6|4734.6|4833.6|4813.6|4869.3|4849.3|4746.6|4734.6|137
1656297300000|2022-06-27 02:35:00|4831.1|4811.1|4837.7|4825.7|4848.2|4836.2|4820.6|4808.6|19
1656297600000|2022-06-27 02:40:00|4841.3|4825.3|4828.7|4816.7|4842.3|4826.3|4820.1|4808.1|30
1656297900000|2022-06-27 02:45:00|4829.2|4817.2|4822.3|4810.3|4841.6|4828.6|4822.3|4810.3|13
1656298200000|2022-06-27 02:50:00|4821.8|4809.8|4820.6|4808.6|4825.7|4813.3|4820.6|4808.6|16
1656298500000|2022-06-27 02:55:00|4821|4809|4811.8|4799.8|4822.7|4810.7|4808.2|4796.2|90
1656298800000|2022-06-27 03:00:00|4809.8|4797.8|4800|4788|4812.8|4800.8|4796.5|4784.5|15
1656299100000|2022-06-27 03:05:00|4799.5|4787.5|4807.9|4795.9|4816.3|4804.3|4798.5|4786.5|2
1656299400000|2022-06-27 03:10:00|4807.4|4795.4|4830.2|4818.2|4831.2|4819.2|4806.9|4794.9|11
1656299700000|2022-06-27 03:15:00|4830.7|4818.7|4808.7|4792.7|4834.9|4822.9|4807.7|4792.7|11
1656300000000|2022-06-27 03:20:00|4805.8|4793.8|4787.3|4775.3|4809.8|4797.8|4786.4|4774.4|58
1656300300000|2022-06-27 03:25:00|4787.8|4775.8|4794|4782|4795.5|4782.5|4783.1|4771.1|57
1656300600000|2022-06-27 03:30:00|4794.5|4782.5|4808.5|4796.5|4812|4800|4793.6|4781.6|3
1656300900000|2022-06-27 03:35:00|4808|4796|4790.4|4778.4|4810|4798|4789.4|4777.4|36
1656301200000|2022-06-27 03:40:00|4790|4778|4792.5|4780.5|4795.4|4781.9|4787|4775|6
1656301500000|2022-06-27 03:45:00|4792|4780|4781.5|4769.5|4792.5|4780.5|4774.9|4762.9|22
1656301800000|2022-06-27 03:50:00|4781.1|4769.1|4797.6|4785.6|4806.6|4790.7|4781|4769|50
1656302100000|2022-06-27 03:55:00|4797.5|4785.5|4786.6|4774.6|4801.9|4789.9|4784.1|4772.1|44
1656302400000|2022-06-27 04:00:00|4787.1|4775.1|4797|4785|4804.1|4792.1|4783.6|4771.6|12
1656302700000|2022-06-27 04:05:00|4796.5|4784.5|4798.7|4786.7|4805.6|4793.6|4794.1|4782.1|49
1656303000000|2022-06-27 04:10:00|4798.3|4786.3|4799.3|4787.3|4800.2|4788.2|4791.9|4779.9|4
1656303300000|2022-06-27 04:15:00|4798.8|4786.8|4800.2|4788.2|4801.2|4789.2|4793.7|4781.7|3
1656303600000|2022-06-27 04:20:00|4799.3|4787.3|4800.1|4788.1|4800.6|4788.6|4798.2|4786.2|3
1656303900000|2022-06-27 04:25:00|4801.2|4789.2|4809|4797|4815.6|4803.6|4801.2|4789.2|21
1656311400000|2022-06-27 06:30:00|4801.1|4789.1|4759.8|4747.8|4804.6|4790.2|4758.7|4746.7|123
1656311700000|2022-06-27 06:35:00|4759.2|4747.2|4776.7|4764.7|4780.7|4768.7|4752.7|4740.7|29
1656312000000|2022-06-27 06:40:00|4777.1|4765.1|4775.6|4763.6|4794.4|4782.4|4773.1|4761.1|69
1656312300000|2022-06-27 06:45:00|4776.5|4764.5|4771.9|4759.9|4783.5|4769.6|4770.8|4758.8|38
1656312600000|2022-06-27 06:50:00|4772.4|4760.4|4763.1|4751.1|4772.4|4760.4|4753.4|4741.4|60
1656312900000|2022-06-27 06:55:00|4762.7|4750.7|4770.6|4758.6|4772.2|4760.2|4759|4747|17
1656313200000|2022-06-27 07:00:00|4770.5|4758.5|4797.5|4785.5|4798.5|4786.5|4770|4758|55
1656313500000|2022-06-27 07:05:00|4799.9|4787.9|4796.9|4784.9|4799.9|4787.9|4791.3|4779.3|13
1656313800000|2022-06-27 07:10:00|4796.5|4784.5|4827|4815|4827.6|4815.6|4794|4782|80
1656314100000|2022-06-27 07:15:00|4827.1|4815.1|4813.5|4801.5|4827.1|4815.1|4808|4796|30
1656314400000|2022-06-27 07:20:00|4813.8|4801.8|4845|4833|4845|4833|4802.9|4790.9|51
1656314700000|2022-06-27 07:25:00|4844.5|4832.5|4834.5|4822.5|4848.5|4836.5|4820.4|4808.4|162
1656315000000|2022-06-27 07:30:00|4834|4822|4834.1|4822.1|4841.1|4829.1|4832|4820|42
1656315300000|2022-06-27 07:35:00|4833.3|4821.3|4835.7|4823.7|4839.8|4827.8|4828.2|4816.2|13
1656315600000|2022-06-27 07:40:00|4836.1|4824.1|4837.1|4825.1|4845.7|4833.7|4824.1|4812.1|17
1656315900000|2022-06-27 07:45:00|4837.6|4825.6|4840.7|4828.7|4848.2|4836.2|4834.6|4822.6|7
1656316200000|2022-06-27 07:50:00|4839.7|4827.7|4858.2|4846.2|4863.2|4851.2|4837.6|4825.6|24
1656316500000|2022-06-27 07:55:00|4857.8|4845.8|4862.7|4850.7|4868.1|4856.1|4855.8|4843.8|96
1656316800000|2022-06-27 08:00:00|4863.2|4851.2|4859.2|4847.2|4865.6|4853.6|4854.7|4842.7|30
1656317100000|2022-06-27 08:05:00|4858.7|4846.7|4860.5|4848.5|4863.7|4851.7|4857.7|4845.7|18
1656317400000|2022-06-27 08:10:00|4859.6|4847.6|4827.8|4815.8|4861|4849|4826.3|4814.3|176
1656317700000|2022-06-27 08:15:00|4827.4|4815.4|4820.8|4808.8|4844.2|4830.2|4813.7|4801.7|77
1656318000000|2022-06-27 08:20:00|4820.3|4808.3|4847.3|4835.3|4848.4|4836.4|4818.8|4806.8|10
1656318300000|2022-06-27 08:25:00|4846.9|4834.9|4859.9|4847.9|4865.4|4853.4|4845.9|4833.9|42
1656318600000|2022-06-27 08:30:00|4859.8|4847.8|4857.8|4845.8|4863.8|4851.8|4846.5|4834.5|13
1656318900000|2022-06-27 08:35:00|4857.4|4845.4|4866.3|4854.3|4867.8|4855.8|4855.8|4843.8|10
1656319200000|2022-06-27 08:40:00|4865.8|4853.8|4875.4|4863.4|4879.4|4867.4|4858.4|4846.4|39
1656319500000|2022-06-27 08:45:00|4874.9|4862.9|4898.6|4886.6|4898.6|4886.6|4874.4|4862.4|119
1656319800000|2022-06-27 08:50:00|4898.2|4886.2|4896.6|4884.6|4900.8|4887.2|4889.6|4877.6|82
1656320100000|2022-06-27 08:55:00|4896.5|4884.5|4901.8|4889.8|4905.3|4893.3|4889.6|4877.6|74
1656320400000|2022-06-27 09:00:00|4901.3|4889.3|4901.4|4889.4|4901.4|4889.4|4895.3|4883.3|13
1656320700000|2022-06-27 09:05:00|4901.9|4889.9|4903.3|4891.3|4909.4|4897.4|4897.3|4885.3|19
1656321000000|2022-06-27 09:10:00|4903.4|4891.4|4907.5|4895.5|4909.2|4897.2|4901.4|4889.4|46
1656321300000|2022-06-27 09:15:00|4907.4|4895.4|4920.5|4908.5|4921.5|4909.5|4905.3|4893.3|49
1656321600000|2022-06-27 09:20:00|4921.5|4909.5|5004.9|4992.9|5004.9|4992.9|4920.7|4908.7|234
1656321900000|2022-06-27 09:25:00|5004.8|4992.8|5016.8|5004.8|5021.6|5009.6|5004.8|4992.8|280
1656322200000|2022-06-27 09:30:00|5016.7|5004.7|5002.5|4990.5|5019.3|5007.3|4984.1|4969.7|135
1656322500000|2022-06-27 09:35:00|5002|4990|5020.8|5008.8|5024.3|5012.3|5000.8|4988.8|93
1656322800000|2022-06-27 09:40:00|5022.7|5010.7|5002.1|4990.1|5022.7|5010.7|4995.8|4983.8|128
1656323100000|2022-06-27 09:45:00|5003.2|4991.2|5004.6|4992.6|5019.6|5007.6|5002.5|4988.1|146
1656323400000|2022-06-27 09:50:00|5005.1|4993.1|4991.8|4979.8|5011.4|4999.4|4984.8|4972.8|259
1656323700000|2022-06-27 09:55:00|4992.3|4980.3|4975.2|4963.2|4995.4|4983.4|4971.4|4959.4|262
1656383400000|2022-06-28 02:30:00|4965.6|4953.6|4909.2|4897.2|4966.6|4954.6|4906.9|4894.9|41
1656383700000|2022-06-28 02:35:00|4908.7|4896.7|4891|4879|4925.6|4912.5|4888.6|4876.6|37
1656384000000|2022-06-28 02:40:00|4889.2|4877.2|4858.2|4846.2|4889.6|4877.6|4834.9|4822.9|81
1656384300000|2022-06-28 02:45:00|4858.3|4846.3|4888.7|4876.7|4888.7|4876.7|4857.7|4845.7|61
1656384600000|2022-06-28 02:50:00|4887.7|4875.7|4903.9|4891.9|4917.6|4905.6|4886.7|4874.6|34
1656384900000|2022-06-28 02:55:00|4903.7|4891.7|4914.3|4902.3|4923.3|4911.3|4903.7|4891.7|7
1656385200000|2022-06-28 03:00:00|4913.9|4901.9|4909.5|4897.5|4923.1|4911.1|4908.2|4896.2|27
1656385500000|2022-06-28 03:05:00|4909.7|4897.7|4917.6|4905.6|4923.1|4911.1|4909.7|4897.7|22
1656385800000|2022-06-28 03:10:00|4916.3|4904.3|4915|4903|4919.2|4907.2|4909.9|4897.9|3
1656386100000|2022-06-28 03:15:00|4915.5|4903.5|4923.5|4911.5|4930.1|4918.1|4915.5|4903.5|13
1656386400000|2022-06-28 03:20:00|4923.6|4911.6|4920.9|4908.9|4925.5|4913.5|4913.6|4901.6|45
1656386700000|2022-06-28 03:25:00|4922.9|4910.9|4975.8|4963.8|4977.4|4965.4|4921.4|4909.4|75
1656387000000|2022-06-28 03:30:00|4975.9|4963.9|4952.6|4940.6|4975.9|4963.9|4946.6|4934.6|45
1656387300000|2022-06-28 03:35:00|4952|4940|4961.5|4949.5|4965|4953|4950.6|4938.6|6
1656387600000|2022-06-28 03:40:00|4961.1|4949.1|4955.1|4943.1|4964.5|4952.5|4955.1|4943.1|5
1656387900000|2022-06-28 03:45:00|4955|4943|4947.3|4935.3|4960|4948|4942.7|4930.7|9
1656388200000|2022-06-28 03:50:00|4946.8|4934.8|4948.8|4936.8|4954.8|4942.8|4945.7|4933.7|8
1656388500000|2022-06-28 03:55:00|4950.4|4938.4|4950.5|4938.5|4951|4939|4949.8|4937.8|0
1656388800000|2022-06-28 04:00:00|4951.9|4939.9|4960.4|4948.4|4960.4|4948.4|4951.3|4939.3|7
1656389100000|2022-06-28 04:05:00|4960.3|4948.3|4954.8|4942.8|4960.3|4948.3|4949.8|4937.8|13
1656389400000|2022-06-28 04:10:00|4955.8|4943.8|4956.8|4944.8|4959.4|4947.4|4955.8|4943.8|2
1656389700000|2022-06-28 04:15:00|4957.7|4945.7|4969.9|4957.9|4971.2|4959.2|4955.3|4943.3|19
1656390000000|2022-06-28 04:20:00|4970.4|4958.4|4972.3|4960.3|4988.9|4976.9|4969.9|4957.9|55
1656390300000|2022-06-28 04:25:00|4972.2|4960.2|4970.3|4958.3|4983.5|4971.5|4963.8|4951.8|37
1656397800000|2022-06-28 06:30:00|4994.6|4982.6|5032.9|5020.9|5040.7|5026.2|4994.6|4982.6|157
1656398100000|2022-06-28 06:35:00|5032|5020|5024.4|5012.4|5037|5025|5015.8|5003.8|61
1656398400000|2022-06-28 06:40:00|5023.4|5011.4|5027.9|5015.9|5036.7|5024.7|5019.4|5007.4|36
1656398700000|2022-06-28 06:45:00|5027.8|5015.8|5046.2|5034.2|5054.4|5042.4|5023.3|5011.3|36
1656399000000|2022-06-28 06:50:00|5046.7|5034.7|5058.9|5046.9|5062.5|5050.5|5044.2|5031.5|110
1656399300000|2022-06-28 06:55:00|5059.4|5047.4|5056.8|5044.8|5064.4|5052.4|5056.7|5044.7|62
1656399600000|2022-06-28 07:00:00|5056.9|5044.9|5072.8|5060.8|5075.2|5063.2|5048.3|5036.3|78
1656399900000|2022-06-28 07:05:00|5073.6|5061.6|5070.2|5058.2|5082.3|5070.3|5056.7|5044.7|39
1656400200000|2022-06-28 07:10:00|5070.6|5058.6|5069.8|5057.8|5081|5069|5063.8|5051.8|0
1656400500000|2022-06-28 07:15:00|5069.3|5057.3|5056.8|5044.8|5070.3|5058.3|5055.8|5043.8|29
1656400800000|2022-06-28 07:20:00|5056.3|5044.3|5057.6|5045.6|5063.8|5051.8|5055.7|5043.7|42
1656401100000|2022-06-28 07:25:00|5057.8|5045.8|5057.6|5045.6|5062.7|5050.7|5056.5|5044.5|7
1656401400000|2022-06-28 07:30:00|5057.1|5045.1|5042.1|5030.1|5058.7|5046.7|5031.7|5017.8|95
1656401700000|2022-06-28 07:35:00|5041.2|5029.2|5045.7|5033.7|5053.1|5041.1|5038.1|5026.1|86
1656402000000|2022-06-28 07:40:00|5045.8|5033.8|5033.2|5021.2|5046.8|5034.8|5027.2|5015.2|115
1656402300000|2022-06-28 07:45:00|5032.7|5020.7|5023.2|5011.2|5035.3|5023.3|5021.9|5009.9|69
1656402600000|2022-06-28 07:50:00|5023.6|5011.6|5033.1|5021.1|5041.6|5029.6|5019.8|5007.8|63
1656402900000|2022-06-28 07:55:00|5034.4|5022.4|5023.9|5011.9|5034.4|5022.4|5020.6|5008.6|43
1656403200000|2022-06-28 08:00:00|5024.4|5012.4|5022.5|5010.5|5025.1|5013.1|5014.2|5002.2|45
1656403500000|2022-06-28 08:05:00|5022.4|5010.4|5022|5010|5032|5020|5018.6|5006.6|22
1656403800000|2022-06-28 08:10:00|5023|5011|5053.2|5041.2|5059.7|5047.7|5023|5011|61
1656404100000|2022-06-28 08:15:00|5053.7|5041.7|5047.8|5035.8|5056.7|5044.7|5045.8|5033.8|4
1656404400000|2022-06-28 08:20:00|5047.4|5035.4|5038.4|5026.4|5052.8|5040.8|5034.8|5022.8|25
1656404700000|2022-06-28 08:25:00|5038.3|5026.3|5054.2|5042.2|5057.2|5045.2|5038.3|5026.3|2
1656405000000|2022-06-28 08:30:00|5053.8|5041.8|5053.8|5041.8|5057.6|5045.6|5045.2|5033.2|76
1656405300000|2022-06-28 08:35:00|5053.9|5041.9|5043.1|5031.1|5057.4|5045.4|5043.1|5031.1|46
1656405600000|2022-06-28 08:40:00|5043.4|5031.4|5042.1|5030.1|5046.1|5034.1|5033|5021|6
1656405900000|2022-06-28 08:45:00|5042.5|5030.5|5035|5023|5050.2|5038.2|5034.6|5022.6|2
1656406200000|2022-06-28 08:50:00|5036.5|5024.5|5047|5035|5047|5035|5033.7|5021.7|23
1656406500000|2022-06-28 08:55:00|5047.4|5035.4|5041|5029|5050|5038|5035|5023|3
1656406800000|2022-06-28 09:00:00|5041.5|5029.5|5045.1|5033.1|5045.7|5033.7|5041.5|5029.5|12
1656407100000|2022-06-28 09:05:00|5044.7|5032.7|5043.4|5031.4|5045.8|5033.8|5043.4|5031.4|51
1656407400000|2022-06-28 09:10:00|5043.9|5031.9|5044.5|5032.5|5053.5|5041.5|5043.9|5031.9|42
1656407700000|2022-06-28 09:15:00|5044.8|5032.8|5092.5|5080.5|5104.9|5092.9|5044.3|5032.3|96
1656408000000|2022-06-28 09:20:00|5092.1|5080.1|5097.1|5085.1|5101.6|5089.6|5078.1|5066.1|62
1656408300000|2022-06-28 09:25:00|5096.9|5084.9|5086.1|5074.1|5114.5|5102.5|5085.6|5073.6|121
1656408600000|2022-06-28 09:30:00|5085.7|5073.7|5090.5|5078.5|5101|5089|5083.9|5071.9|21
1656408900000|2022-06-28 09:35:00|5091|5079|5090.5|5078.5|5093.5|5081.5|5077.6|5065.6|21
1656409200000|2022-06-28 09:40:00|5090|5078|5085.9|5073.9|5090.5|5078.5|5083.2|5071.2|11
1656409500000|2022-06-28 09:45:00|5085.7|5073.7|5066.1|5054.1|5085.8|5073.8|5063.6|5051.6|40
1656409800000|2022-06-28 09:50:00|5065.6|5053.6|5057.6|5045.6|5078.1|5066.1|5057.6|5045.6|16
1656410100000|2022-06-28 09:55:00|5057.5|5045.5|5055.2|5043.2|5071.1|5059.1|5054.1|5042.1|28
1656469800000|2022-06-29 02:30:00|4940.1|4924.1|4977.5|4965.5|4992.6|4980.6|4933.7|4920.1|90
1656470100000|2022-06-29 02:35:00|4976|4964|4985.3|4973.3|5010.3|4998.1|4965.4|4953.4|70
1656470400000|2022-06-29 02:40:00|4984.9|4972.9|5014.5|5002.5|5031.4|5019.4|4984.3|4972.3|172
1656470700000|2022-06-29 02:45:00|5014.9|5002.9|4990.3|4978.3|5014.9|5002.9|4984.1|4972.1|65
1656471000000|2022-06-29 02:50:00|4989|4977|4965.3|4953.3|4989.7|4977.7|4963.7|4951.7|129
1656471300000|2022-06-29 02:55:00|4965.2|4953.2|4954.3|4942.3|4985.3|4973.3|4953.7|4941.7|54
1656471600000|2022-06-29 03:00:00|4954.2|4942.2|4954.1|4942.1|4969.6|4957.6|4951.5|4939.5|79
1656471900000|2022-06-29 03:05:00|4954|4942|4961.6|4949.6|4967|4954.3|4950.5|4938.5|100
1656472200000|2022-06-29 03:10:00|4961.2|4949.2|4943.1|4931.1|4962.6|4950.6|4943.1|4931.1|111
1656472500000|2022-06-29 03:15:00|4943.6|4931.6|4961.2|4949.2|4971.1|4959.1|4943.1|4931.1|20
1656472800000|2022-06-29 03:20:00|4960.7|4948.7|4955.8|4943.8|4970.5|4958.5|4953.5|4941.5|31
1656473100000|2022-06-29 03:25:00|4954.9|4942.9|4956.7|4944.7|4966.6|4954.6|4954.6|4942.6|46
1656473400000|2022-06-29 03:30:00|4958.2|4946.2|4958.9|4946.9|4962.4|4950.4|4956.7|4944.7|4
1656473700000|2022-06-29 03:35:00|4958.4|4946.4|4977.4|4965.4|4981.4|4969.4|4957.9|4945.9|9
1656474000000|2022-06-29 03:40:00|4977.9|4965.9|4986|4974|4988|4976|4973.5|4961.5|3
1656474300000|2022-06-29 03:45:00|4985.6|4973.6|4983.3|4971.3|4988.5|4976.5|4980.9|4968.9|14
1656474600000|2022-06-29 03:50:00|4983.8|4971.8|4974.4|4962.4|4983.8|4971.8|4971.8|4955.6|27
1656474900000|2022-06-29 03:55:00|4974|4962|4966.1|4954.1|4974|4962|4964.5|4952.5|12
1656475200000|2022-06-29 04:00:00|4966.5|4954.5|4968.3|4956.3|4969.2|4957.2|4964.5|4952.5|38
1656475500000|2022-06-29 04:05:00|4968.4|4956.4|4975.6|4963.6|4975.6|4963.6|4964.9|4952.9|17
1656475800000|2022-06-29 04:10:00|4976.4|4964.4|4979|4967|4980.6|4968.6|4974.7|4962.7|0
1656476100000|2022-06-29 04:15:00|4977.6|4965.6|4977|4965|4977.6|4965.6|4971.1|4959.1|1
1656476400000|2022-06-29 04:20:00|4977.5|4965.5|4990.3|4978.3|4990.8|4978.8|4977|4965|4
1656476700000|2022-06-29 04:25:00|4989.8|4977.8|4974.1|4962.1|4990.9|4978.9|4971.4|4957.4|25
1656484200000|2022-06-29 06:30:00|4999.9|4987.9|4972.6|4960.6|5002|4989.6|4972.5|4960.5|46
1656484500000|2022-06-29 06:35:00|4972.2|4960.2|4969.7|4957.7|4978.4|4965|4964.2|4952.2|34
1656484800000|2022-06-29 06:40:00|4968.8|4956.8|4958.8|4946.8|4969.6|4957.6|4953.5|4941.5|146
1656485100000|2022-06-29 06:45:00|4959.2|4947.2|4964.3|4952.3|4965.8|4953.8|4953.3|4941.3|103
1656485400000|2022-06-29 06:50:00|4964.2|4952.2|4975.7|4963.7|4978.2|4966.2|4956.8|4944.8|34
1656485700000|2022-06-29 06:55:00|4975.6|4963.6|4974.1|4962.1|4975.7|4963.7|4964.2|4952.2|30
1656486000000|2022-06-29 07:00:00|4974.2|4962.2|4964.1|4952.1|4975.1|4963.1|4963.6|4951.6|28
1656486300000|2022-06-29 07:05:00|4963.6|4951.6|4967.6|4955.6|4969.1|4957.1|4958.6|4946.6|25
1656486600000|2022-06-29 07:10:00|4968.1|4956.1|4967.5|4955.5|4969.1|4957.1|4962.5|4950.5|2
1656486900000|2022-06-29 07:15:00|4968|4956|4968.4|4956.4|4972.5|4960.5|4967.4|4955.4|9
1656487200000|2022-06-29 07:20:00|4968.5|4956.5|4971.5|4959.5|4971.9|4959.9|4963.4|4951.4|18
1656487500000|2022-06-29 07:25:00|4971.9|4959.9|4958.6|4946.6|4971.9|4959.9|4957.3|4945.3|84
1656487800000|2022-06-29 07:30:00|4958.7|4946.7|4958.4|4946.4|4962.2|4950.2|4952.2|4940.2|64
1656488100000|2022-06-29 07:35:00|4959.3|4947.3|4959.8|4947.8|4960.8|4948.8|4952.7|4940.7|31
1656488400000|2022-06-29 07:40:00|4960.8|4948.8|4960.2|4948.2|4963.1|4951.1|4953|4941|99
1656488700000|2022-06-29 07:45:00|4960.6|4948.6|4954.1|4942.1|4963.2|4951.2|4953.5|4941.5|11
1656489000000|2022-06-29 07:50:00|4954|4942|4960.2|4948.2|4964.6|4952.6|4950.3|4938.3|52
1656489300000|2022-06-29 07:55:00|4961|4949|4963.8|4951.8|4964.8|4952.8|4959.3|4947.3|3
1656489600000|2022-06-29 08:00:00|4964.2|4952.2|4959.3|4947.3|4971.7|4959.7|4959.3|4947.3|22
1656489900000|2022-06-29 08:05:00|4959.2|4947.2|4973.2|4961.2|4973.8|4961.8|4958.7|4946.7|80
1656490200000|2022-06-29 08:10:00|4973.3|4961.3|4967.5|4955.5|4976.6|4964.6|4965.4|4953.4|46
1656490500000|2022-06-29 08:15:00|4967.9|4955.9|4968.2|4956.2|4971.7|4959.7|4967.7|4955.7|55
1656490800000|2022-06-29 08:20:00|4968.7|4956.7|4963.1|4951.1|4968.7|4956.7|4959.6|4947.6|37
1656491100000|2022-06-29 08:25:00|4963.6|4951.6|4968.8|4956.8|4969.9|4957.9|4960.8|4948.8|37
1656491400000|2022-06-29 08:30:00|4968.9|4956.9|4978|4966|4979|4967|4962.5|4950.5|145
1656491700000|2022-06-29 08:35:00|4978.5|4966.5|4983.4|4971.4|4990.9|4978.9|4974.3|4962.3|19
1656492000000|2022-06-29 08:40:00|4982.9|4970.9|4985.5|4973.5|4987.8|4975.8|4981.5|4969.5|9
1656492300000|2022-06-29 08:45:00|4984.2|4972.2|4984|4972|4987.9|4975.9|4982.4|4970.4|13
1656492600000|2022-06-29 08:50:00|4984.4|4972.4|4984.1|4972.1|4987.7|4975.7|4984|4972|18
1656492900000|2022-06-29 08:55:00|4982.8|4970.8|4986.8|4974.8|4988.9|4976.9|4971.5|4959.5|6
1656493200000|2022-06-29 09:00:00|4986.9|4974.9|4979.3|4967.3|4986.9|4974.9|4977.1|4965.1|15
1656493500000|2022-06-29 09:05:00|4979.7|4967.7|4982.6|4970.6|4984.7|4972.7|4974.7|4962.7|8
1656493800000|2022-06-29 09:10:00|4982.2|4970.2|4981.2|4969.2|4985.7|4973.7|4980.7|4968.7|13
1656494100000|2022-06-29 09:15:00|4981.6|4969.6|4980|4968|4984.5|4972.5|4978.7|4966.7|33
1656494400000|2022-06-29 09:20:00|4980.4|4968.4|4981.8|4969.8|4983.4|4971.4|4975.9|4963.9|6
1656494700000|2022-06-29 09:25:00|4979.1|4967.1|4976|4964|4979.1|4967.1|4966.3|4954.3|15
1656495000000|2022-06-29 09:30:00|4975.4|4963.4|4981.8|4969.8|4982.3|4970.3|4967.9|4955.9|40
1656495300000|2022-06-29 09:35:00|4982.2|4970.2|4981|4969|4988.1|4976.1|4979|4967|148
1656495600000|2022-06-29 09:40:00|4980.6|4968.6|4982.1|4970.1|4983.3|4971.3|4976.6|4964.6|155
1656495900000|2022-06-29 09:45:00|4982|4970|4975.6|4963.6|4982|4970|4975.1|4963.1|26
1656496200000|2022-06-29 09:50:00|4976|4964|4968.2|4956.2|4977.9|4965.9|4966.4|4954.4|21
1656496500000|2022-06-29 09:55:00|4967.2|4955.2|4963.3|4951.3|4967.2|4955.2|4959.4|4947.4|111
1656556200000|2022-06-30 02:30:00|4876.1|4860.1|4894|4882|4906.1|4892.2|4865|4853|17
1656556500000|2022-06-30 02:35:00|4894.4|4882.4|4999.7|4987.7|5001.5|4989.5|4890.2|4876.6|169
1656556800000|2022-06-30 02:40:00|5000.1|4988.1|5006.1|4994.1|5010.7|4998.7|4970.2|4958.2|71
1656557100000|2022-06-30 02:45:00|5006.5|4994.5|4957.5|4945.5|5009.3|4997|4946.9|4933.4|15
1656557400000|2022-06-30 02:50:00|4957.1|4945.1|4965|4953|4981|4967.5|4954.9|4942.9|23
1656557700000|2022-06-30 02:55:00|4965.8|4953.8|4966.8|4954.8|4970.2|4958.2|4961.8|4949.2|127
1656558000000|2022-06-30 03:00:00|4967.4|4955.4|4959.1|4947.1|4973.1|4961.1|4959|4947|72
1656558300000|2022-06-30 03:05:00|4959.2|4947.2|4962.6|4950.6|4964.6|4952.6|4956.9|4944.9|52
1656558600000|2022-06-30 03:10:00|4963.1|4951.1|4959.1|4947.1|4977.4|4965.4|4956.7|4944.7|33
1656558900000|2022-06-30 03:15:00|4959|4947|4957.9|4945.9|4968.4|4956.4|4955.1|4943.1|2
1656559200000|2022-06-30 03:20:00|4957.4|4945.4|4971.4|4959.4|4971.7|4959.7|4956|4944|2
1656559500000|2022-06-30 03:25:00|4971.3|4959.3|4960.2|4948.2|4972.2|4960.2|4958.1|4946.1|25
1656559800000|2022-06-30 03:30:00|4960.4|4948.4|4960.8|4948.8|4964.6|4952.6|4959|4947|14
1656560100000|2022-06-30 03:35:00|4961.1|4949.1|4961.8|4949.8|4969.3|4957.3|4959.5|4947.5|3
1656560400000|2022-06-30 03:40:00|4962.3|4950.3|4966.3|4954.3|4968.3|4956.3|4962.3|4950.3|1
1656560700000|2022-06-30 03:45:00|4965.8|4953.8|4961.8|4949.8|4967.3|4955.3|4958.9|4946.9|16
1656561000000|2022-06-30 03:50:00|4962.3|4950.3|4970.3|4958.3|4970.8|4958.8|4961.5|4949.5|2
1656561300000|2022-06-30 03:55:00|4969.9|4957.9|4974.5|4962.5|4980.7|4968.7|4967.4|4955.4|10
1656561600000|2022-06-30 04:00:00|4974.9|4962.9|4995.6|4983.6|4999.3|4987.3|4974.9|4962.9|30
1656561900000|2022-06-30 04:05:00|4995.5|4983.5|5002.9|4990.9|5002.9|4990.9|4988.2|4975.3|41
1656562200000|2022-06-30 04:10:00|5004.6|4992.6|5005.2|4993.2|5026|5014|5003.5|4991.5|61
1656562500000|2022-06-30 04:15:00|5004.8|4992.8|5001.7|4989.7|5014.8|5002.8|4996.2|4983.2|19
1656562800000|2022-06-30 04:20:00|5002.5|4986.5|5001.9|4989.9|5003.2|4991.2|4997.2|4985.2|15
1656563100000|2022-06-30 04:25:00|5002.7|4990.7|5002.6|4990.6|5008.7|4996.7|4998.2|4986.1|64
1656570600000|2022-06-30 06:30:00|5010.8|4998.8|5005.1|4993.1|5014.8|5001.5|4989|4969|51
1656570900000|2022-06-30 06:35:00|5004.6|4992.6|5007.6|4995.6|5015.4|5003.4|4978.1|4966.1|58
1656571200000|2022-06-30 06:40:00|5008|4996|4997.8|4985.8|5008.1|4996.1|4990.6|4978.2|35
1656571500000|2022-06-30 06:45:00|4997.4|4985.4|4987.3|4975.3|5001.9|4989.9|4985.1|4973.1|30
1656571800000|2022-06-30 06:50:00|4987.8|4975.8|4983.9|4971.9|4994|4982|4976.9|4961.5|6
1656572100000|2022-06-30 06:55:00|4984.4|4972.4|4995.6|4983.6|5000|4988|4980.9|4968.2|24
1656572400000|2022-06-30 07:00:00|4995.5|4983.5|4990|4978|4997.1|4985.1|4984.1|4972|36
1656572700000|2022-06-30 07:05:00|4989.5|4977.5|5005.9|4993.9|5007.6|4995.6|4987.5|4975.5|15
1656573000000|2022-06-30 07:10:00|5005.4|4993.4|5013.2|5001.2|5026.8|5014.8|5005.1|4993.1|107
1656573300000|2022-06-30 07:15:00|5012.7|5000.7|5018.2|5006.2|5026|5014|5009.2|4997.2|19
1656573600000|2022-06-30 07:20:00|5017.8|5005.8|5021.7|5009.7|5026.4|5014.4|5016.3|5004.3|10
1656573900000|2022-06-30 07:25:00|5023.2|5011.2|5025.5|5013.5|5026.1|5014.1|5017.7|5005.7|4
1656574200000|2022-06-30 07:30:00|5025.4|5013.4|5028.3|5016.3|5029.2|5017.2|5021.4|5009.4|48
1656574500000|2022-06-30 07:35:00|5027.9|5015.9|5028.6|5016.6|5029.4|5017.4|5023.1|5011.1|34
1656574800000|2022-06-30 07:40:00|5029|5017|5028.1|5016.1|5032.6|5020.6|5023.2|5011.2|43
1656575100000|2022-06-30 07:45:00|5027.6|5015.6|5026.4|5014.4|5028.5|5016.5|5012.2|4998.7|90
1656575400000|2022-06-30 07:50:00|5026|5014|5014.2|5002.2|5027.9|5015.9|5011.2|4999.2|16
1656575700000|2022-06-30 07:55:00|5014.6|5002.6|5008|4996|5015.7|5003.7|5000.5|4988.5|8
1656576000000|2022-06-30 08:00:00|5007.9|4995.9|5010.5|4998.5|5016.5|5004.5|5007.3|4995.3|2
1656576300000|2022-06-30 08:05:00|5010.9|4998.9|5013.5|5001.5|5017.5|5005.5|5010.9|4998.9|1
1656576600000|2022-06-30 08:10:00|5013|5001|5009.1|4997.1|5015.5|5003.5|5007|4995|6
1656576900000|2022-06-30 08:15:00|5009.5|4997.5|5009|4997|5013.5|5001.5|5005.5|4993.5|6
1656577200000|2022-06-30 08:20:00|5009.4|4997.4|5011.4|4999.4|5013.9|5001.9|5006.4|4994.4|6
1656577500000|2022-06-30 08:25:00|5011|4999|5009.7|4997.7|5014|5002|5006.9|4994.9|35
1656577800000|2022-06-30 08:30:00|5010.7|4998.7|4998|4986|5013.1|5001.1|4990.9|4970.9|78
1656578100000|2022-06-30 08:35:00|4998.5|4986.5|4991.2|4979.2|5006.2|4994.2|4989.7|4977.7|26
1656578400000|2022-06-30 08:40:00|4992|4980|4995.2|4983.2|4998.8|4986.8|4991.2|4979.2|11
1656578700000|2022-06-30 08:45:00|4995.6|4983.6|4988.1|4976.1|5005.1|4993.1|4988|4976|38
1656579000000|2022-06-30 08:50:00|4988.2|4976.2|4992.8|4980.8|4999.2|4987.2|4985.6|4973.6|27
1656579300000|2022-06-30 08:55:00|4992.4|4980.4|4997.3|4985.3|5000.2|4988.2|4991.4|4979.4|34
1656579600000|2022-06-30 09:00:00|4998.1|4986.1|5002.6|4990.6|5002.6|4990.6|4992.8|4980.8|43
1656579900000|2022-06-30 09:05:00|5003|4991|4981.7|4969.7|5003|4991|4981.7|4969.7|24
1656580200000|2022-06-30 09:10:00|4981.6|4969.6|4982.3|4970.3|4992.2|4980.2|4975.7|4963.7|42
1656580500000|2022-06-30 09:15:00|4980.7|4968.7|4982.4|4970.4|4985.1|4973.1|4973.6|4961.6|42
1656580800000|2022-06-30 09:20:00|4981.9|4969.9|4978.6|4966.6|4984.9|4972.9|4978.5|4966.5|30
1656581100000|2022-06-30 09:25:00|4979.1|4967.1|4978.1|4966.1|4981.6|4969.6|4975.2|4963.2|21
1656581400000|2022-06-30 09:30:00|4980.1|4968.1|4973.2|4961.2|4981.6|4969.6|4971.7|4959.7|61
1656581700000|2022-06-30 09:35:00|4972.7|4960.7|4971|4959|4974.7|4962.7|4968.7|4956.7|104
1656582000000|2022-06-30 09:40:00|4971.6|4959.6|4977.1|4965.1|4981.6|4969.6|4971.2|4959.2|58
1656582300000|2022-06-30 09:45:00|4976.7|4964.7|4978.1|4966.1|4979.8|4967.8|4971.2|4959.2|15
1656582600000|2022-06-30 09:50:00|4978.2|4966.2|4983.1|4971.1|4986.4|4974.4|4978.2|4966.2|95
1656582900000|2022-06-30 09:55:00|4982.3|4970.3|4977.1|4965.1|4982.5|4970.5|4968.1|4956.1|109
1656642600000|2022-07-01 02:30:00|4748.9|4736.9|4699.8|4687.8|4755.9|4741.6|4697.3|4685.3|224
1656642900000|2022-07-01 02:35:00|4699.4|4687.4|4699.8|4687.8|4700.9|4688.8|4683.9|4667.9|87
1656643200000|2022-07-01 02:40:00|4699.7|4687.7|4682.9|4670.9|4700.3|4688.3|4679.9|4667.9|172
1656643500000|2022-07-01 02:45:00|4683.4|4671.4|4700.7|4688.7|4711.5|4699.5|4682.4|4670.4|63
1656643800000|2022-07-01 02:50:00|4700.2|4688.2|4705.5|4693.5|4707.3|4695.3|4697.3|4685.3|63
1656644100000|2022-07-01 02:55:00|4705|4693|4693.8|4681.8|4706.5|4694.5|4689.3|4677.3|46
1656644400000|2022-07-01 03:00:00|4693|4681|4704.5|4692.5|4706.4|4694.4|4688|4676|43
1656644700000|2022-07-01 03:05:00|4704.2|4692.2|4696.2|4684.2|4707|4695|4691.3|4679.3|24
1656645000000|2022-07-01 03:10:00|4693.9|4681.9|4688.2|4676.2|4693.9|4681.9|4686.8|4674.8|79
1656645300000|2022-07-01 03:15:00|4688.7|4676.7|4690.2|4678.2|4694.1|4682.1|4687.8|4675.8|15
1656645600000|2022-07-01 03:20:00|4689.3|4677.3|4673.7|4661.7|4691.5|4679.5|4672|4660|145
1656645900000|2022-07-01 03:25:00|4674.1|4662.1|4648.2|4636.2|4674.5|4662.5|4627.1|4615.1|211
1656646200000|2022-07-01 03:30:00|4648.6|4636.6|4668.5|4656.5|4669.5|4657.5|4648.2|4636.2|105
1656646500000|2022-07-01 03:35:00|4668|4656|4660.1|4648.1|4668.5|4656.5|4657.1|4645.1|49
1656646800000|2022-07-01 03:40:00|4659.7|4647.7|4656.7|4644.7|4661|4649|4656.1|4644.1|20
1656647100000|2022-07-01 03:45:00|4656.8|4644.8|4658.9|4646.9|4660.3|4648.3|4656.3|4644.3|12
1656647400000|2022-07-01 03:50:00|4658.4|4646.4|4657.6|4645.6|4661.5|4649.5|4656.8|4644.8|2
1656647700000|2022-07-01 03:55:00|4658.2|4646.2|4648.5|4636.5|4659.7|4647.7|4648.4|4636.4|76
1656648000000|2022-07-01 04:00:00|4648.4|4636.4|4639.4|4627.4|4649.4|4637.4|4636|4624|14
1656648300000|2022-07-01 04:05:00|4638.6|4626.6|4635.8|4623.8|4645.2|4633.2|4635.8|4623.8|76
1656648600000|2022-07-01 04:10:00|4636.3|4624.3|4639.5|4627.5|4653.4|4641.4|4633.4|4621.4|35
1656648900000|2022-07-01 04:15:00|4639.4|4627.4|4639.6|4627.6|4645.1|4633.1|4636.7|4624.7|122
1656649200000|2022-07-01 04:20:00|4638.3|4626.3|4638.2|4626.2|4638.5|4626.5|4636.2|4624.2|15
1656649500000|2022-07-01 04:25:00|4640.6|4628.6|4649.6|4633.6|4658.2|4645.6|4638.6|4626.6|8
1656657000000|2022-07-01 06:30:00|4648.5|4636.5|4661.5|4649.5|4662.7|4649.6|4637.3|4625.3|120
1656657300000|2022-07-01 06:35:00|4661.9|4649.9|4653.3|4641.3|4668.2|4655.4|4649.4|4637.4|64
1656657600000|2022-07-01 06:40:00|4651.8|4639.8|4655.4|4643.4|4658.6|4645.6|4645|4633|43
1656657900000|2022-07-01 06:45:00|4658.7|4646.7|4646.1|4634.1|4662|4650|4645.5|4633.5|60
1656658200000|2022-07-01 06:50:00|4646.7|4634.7|4670.8|4658.8|4671.6|4659.6|4645|4633|41
1656658500000|2022-07-01 06:55:00|4670.5|4658.5|4695.5|4683.5|4704.3|4690.2|4664.6|4651.3|32
1656658800000|2022-07-01 07:00:00|4698.1|4686.1|4666.9|4654.9|4700|4688|4665.5|4653.5|23
1656659100000|2022-07-01 07:05:00|4667|4655|4673|4661|4676.5|4664.5|4651.6|4639.6|15
1656659400000|2022-07-01 07:10:00|4673.5|4661.5|4696.8|4684.8|4705.8|4693.8|4672.5|4660.5|45
1656659700000|2022-07-01 07:15:00|4697.3|4685.3|4673.4|4661.4|4702.9|4690.9|4665.4|4653.4|6
1656660000000|2022-07-01 07:20:00|4673.3|4661.3|4687.7|4675.7|4689.2|4677.2|4672.9|4660.9|58
1656660300000|2022-07-01 07:25:00|4688.7|4676.7|4681.5|4669.5|4703|4691|4680.8|4667|76
1656660600000|2022-07-01 07:30:00|4682|4670|4683.4|4671.4|4685.1|4673.1|4673.3|4661.3|41
1656660900000|2022-07-01 07:35:00|4683|4671|4681.4|4669.4|4684.5|4672.5|4680.1|4668.1|11
1656661200000|2022-07-01 07:40:00|4682|4670|4682.1|4670.1|4686.1|4674.1|4680.6|4668.6|30
1656661500000|2022-07-01 07:45:00|4682.2|4670.2|4680.9|4668.9|4683|4671|4679.1|4667.1|14
1656661800000|2022-07-01 07:50:00|4680.2|4668.2|4677.6|4665.6|4682.7|4670.7|4666.2|4652.8|15
1656662100000|2022-07-01 07:55:00|4677.2|4665.2|4675|4663|4677.7|4665.7|4673.1|4661.1|18
1656662400000|2022-07-01 08:00:00|4675.5|4663.5|4674.9|4662.9|4679|4667|4674.3|4662.3|64
1656662700000|2022-07-01 08:05:00|4674.7|4662.7|4656.7|4644.7|4678.8|4666.8|4655.2|4643.2|113
1656663000000|2022-07-01 08:10:00|4656.3|4644.3|4659.2|4647.2|4663.7|4651.7|4642.2|4630.2|89
1656663300000|2022-07-01 08:15:00|4658.7|4646.7|4651.9|4639.9|4672.5|4660.5|4650.3|4638.3|20
1656663600000|2022-07-01 08:20:00|4652|4640|4661.3|4649.3|4661.3|4649.3|4651.3|4639.3|58
1656663900000|2022-07-01 08:25:00|4661.9|4649.9|4665.1|4653.1|4665.6|4653.6|4659.3|4647.3|8
1656664200000|2022-07-01 08:30:00|4664.4|4652.4|4662.7|4650.7|4665.4|4653.4|4661.5|4649.5|51
1656664500000|2022-07-01 08:35:00|4663.6|4651.6|4675.2|4663.2|4675.9|4663.9|4663.6|4651.6|54
1656664800000|2022-07-01 08:40:00|4675.7|4663.7|4685.3|4673.3|4686.4|4674.4|4675.1|4663.1|123
1656665100000|2022-07-01 08:45:00|4685.7|4673.7|4713.1|4701.1|4715.8|4703.8|4685.7|4673.7|168
1656665400000|2022-07-01 08:50:00|4712.9|4700.9|4739.7|4727.7|4740|4727.9|4712.9|4700.9|37
1656665700000|2022-07-01 08:55:00|4738.7|4726.7|4738.4|4726.4|4741.8|4729.8|4733.2|4721.2|167
1656666000000|2022-07-01 09:00:00|4737.9|4725.9|4741.1|4729.1|4743.4|4731.4|4737.9|4725.9|50
1656666300000|2022-07-01 09:05:00|4741.7|4729.7|4760.7|4748.7|4763.5|4751.5|4740.9|4728.9|122
1656666600000|2022-07-01 09:10:00|4761.1|4749.1|4778.8|4766.8|4779.4|4767.4|4758.3|4738.8|98
1656666900000|2022-07-01 09:15:00|4778.4|4766.4|4804.4|4792.4|4804.4|4792.4|4776.6|4764.6|266
1656667200000|2022-07-01 09:20:00|4804|4792|4821.5|4809.5|4824.9|4812.9|4804|4792|165
1656667500000|2022-07-01 09:25:00|4822.5|4810.5|4835.8|4823.8|4836.1|4824.1|4820.4|4808.4|90
1656667800000|2022-07-01 09:30:00|4836|4824|4804.9|4792.9|4867.1|4855.1|4801.9|4789.9|111
1656668100000|2022-07-01 09:35:00|4803.9|4791.9|4793.1|4781.1|4831.7|4819.7|4791.4|4779.4|123
1656668400000|2022-07-01 09:40:00|4794.1|4782.1|4787.2|4775.2|4802.6|4787.6|4768.3|4756.2|39
1656668700000|2022-07-01 09:45:00|4787.6|4775.6|4789|4769|4790.1|4778|4773.2|4761.2|1
1656669000000|2022-07-01 09:50:00|4786.6|4770.6|4769.5|4757.5|4789.6|4777.6|4768.6|4756.6|17
1656669300000|2022-07-01 09:55:00|4777.1|4757.1|4767.7|4751.7|4780.2|4766.8|4726.6|4706.6|26
1656901800000|2022-07-04 02:30:00|4652.9|4640.9|4695|4683|4695|4683|4634.1|4621.1|41
1656902100000|2022-07-04 02:35:00|4695.6|4683.6|4674.1|4662.1|4699.3|4686.6|4627.6|4607.6|30
1656902400000|2022-07-04 02:40:00|4673.5|4661.5|4665.5|4653.5|4677.4|4665.4|4633.8|4617.8|28
1656902700000|2022-07-04 02:45:00|4664|4652|4591.4|4575.4|4664|4652|4566.1|4553.1|89
1656903000000|2022-07-04 02:50:00|4592.3|4576.3|4601.3|4589.3|4604.1|4592.1|4585.3|4573.3|12
1656903300000|2022-07-04 02:55:00|4600.8|4588.8|4608.4|4596.4|4608.9|4596.9|4593.9|4581.9|157
1656903600000|2022-07-04 03:00:00|4606.4|4594.4|4608.3|4596.3|4629.8|4617.8|4606.4|4593.9|38
1656903900000|2022-07-04 03:05:00|4607.9|4595.9|4624.6|4612.6|4635.1|4623.1|4591.6|4579.6|56
1656904200000|2022-07-04 03:10:00|4624.4|4612.4|4623.4|4611.4|4631.6|4619.6|4616.1|4597.6|39
1656904500000|2022-07-04 03:15:00|4616.1|4596.1|4626.9|4614.9|4640.6|4628.6|4612.5|4596.1|50
1656904800000|2022-07-04 03:20:00|4625.5|4613.5|4601.3|4589.3|4632.9|4620.9|4594.8|4582.8|88
1656905100000|2022-07-04 03:25:00|4601.5|4589.5|4613.5|4601.5|4620.3|4608.3|4598.5|4586.5|35
1656905400000|2022-07-04 03:30:00|4613.7|4601.7|4618.8|4606.8|4619.3|4607.3|4612.5|4600.5|67
1656905700000|2022-07-04 03:35:00|4619|4607|4624.2|4612.2|4627.8|4615.8|4618.8|4606.8|45
1656906000000|2022-07-04 03:40:00|4623.8|4611.8|4620|4608|4623.8|4611.8|4617.3|4605.3|24
1656906300000|2022-07-04 03:45:00|4619.5|4607.5|4609.8|4597.8|4619.5|4607.5|4605.8|4593.8|83
1656906600000|2022-07-04 03:50:00|4609.7|4597.7|4615.8|4603.8|4616.8|4604.8|4607|4595|9
1656906900000|2022-07-04 03:55:00|4616.2|4604.2|4607.1|4595.1|4616.5|4604.5|4607.1|4595.1|31
1656907200000|2022-07-04 04:00:00|4607.3|4595.3|4604.3|4592.3|4608.1|4596.1|4604|4592|14
1656907500000|2022-07-04 04:05:00|4604.1|4592.1|4604.1|4592.1|4606.8|4594.8|4604.1|4592.1|35
1656907800000|2022-07-04 04:10:00|4604.5|4592.5|4604.6|4592.6|4606.1|4594.1|4604.5|4592.5|1
1656908100000|2022-07-04 04:15:00|4604.8|4592.8|4611.9|4599.9|4618.8|4606.4|4604.1|4592.1|12
1656908400000|2022-07-04 04:20:00|4612.1|4600.1|4613.9|4601.9|4614.6|4602.6|4612.1|4600.1|13
1656908700000|2022-07-04 04:25:00|4613.4|4601.4|4611.1|4599.1|4614.3|4602.3|4606.4|4594.3|14
1656916200000|2022-07-04 06:30:00|4615.9|4603.9|4597.7|4585.7|4621.6|4608.4|4592.2|4580.2|84
1656916500000|2022-07-04 06:35:00|4597.4|4585.4|4608.9|4596.9|4611.7|4599.7|4592.5|4580.5|11
1656916800000|2022-07-04 06:40:00|4609|4597|4601.9|4589.9|4611.5|4599.5|4598.9|4584.9|35
1656917100000|2022-07-04 06:45:00|4602.2|4590.2|4625.9|4613.9|4626.9|4614.9|4601.2|4589.2|39
1656917400000|2022-07-04 06:50:00|4626.4|4614.4|4623.2|4611.2|4627.4|4615.4|4621.2|4609.2|9
1656917700000|2022-07-04 06:55:00|4623.8|4611.8|4617.5|4605.5|4624.2|4612.2|4614.8|4602.8|10
1656918000000|2022-07-04 07:00:00|4617.2|4605.2|4582.8|4570.8|4617.3|4605.3|4568.5|4555.8|28
1656918300000|2022-07-04 07:05:00|4583|4571|4591.3|4579.3|4602.7|4590.7|4582.5|4570.5|27
1656918600000|2022-07-04 07:10:00|4593.7|4577.7|4593|4581|4600.8|4588.8|4587.3|4575.3|1
1656918900000|2022-07-04 07:15:00|4591.6|4579.6|4597.1|4585.1|4597.6|4585.1|4590.3|4577.3|5
1656919200000|2022-07-04 07:20:00|4597.6|4585.6|4606.1|4594.1|4610.6|4598.1|4597.6|4585.6|4
1656919500000|2022-07-04 07:25:00|4605.6|4593.6|4614.1|4602.1|4618.5|4606.5|4605.6|4593.6|10
1656919800000|2022-07-04 07:30:00|4614.6|4602.6|4598.1|4586.1|4614.6|4602.6|4597.8|4585.8|35
1656920100000|2022-07-04 07:35:00|4596.9|4584.9|4586.9|4574.9|4599.8|4587.8|4581.4|4569.4|44
1656920400000|2022-07-04 07:40:00|4586.8|4574.8|4568.9|4556.9|4594.9|4582.9|4567.4|4555.4|33
1656920700000|2022-07-04 07:45:00|4568.8|4556.8|4462.8|4450.8|4575.3|4563.3|4447.8|4427.8|193
1656921000000|2022-07-04 07:50:00|4461.8|4449.8|4436.3|4424.3|4482.1|4470.1|4411.9|4396.3|117
1656921300000|2022-07-04 07:55:00|4436.8|4424.8|4439.9|4427.9|4450.8|4438.8|4432.7|4419.7|42
1656921600000|2022-07-04 08:00:00|4439.2|4427.2|4372.4|4360.4|4447.2|4433.2|4369.9|4356.4|114
1656921900000|2022-07-04 08:05:00|4371.9|4359.9|4404.7|4392.7|4410.4|4397.2|4367.1|4348.8|56
1656922200000|2022-07-04 08:10:00|4404.2|4392.2|4394.2|4378.2|4413.1|4401.1|4388.1|4376.1|47
1656922500000|2022-07-04 08:15:00|4393.7|4377.7|4376.6|4360.6|4393.7|4379.7|4364.2|4350.7|11
1656922800000|2022-07-04 08:20:00|4374.2|4362.2|4349.4|4337.4|4383.4|4371.4|4344.6|4332.6|63
1656923100000|2022-07-04 08:25:00|4349.2|4337.2|4288.2|4276.2|4349.6|4337.2|4288.1|4276.1|85
1656923400000|2022-07-04 08:30:00|4287.9|4275.9|4287.4|4275.4|4288.6|4276.6|4286.4|4274.4|5
1656923700000|2022-07-04 08:35:00|4308.4|4288.4|4309.9|4289.9|4311.7|4291.7|4304.2|4284.2|51
1656924000000|2022-07-04 08:40:00|4310.2|4290.2|4326.7|4314.7|4355.4|4343.4|4308.9|4288.9|129
1656924300000|2022-07-04 08:45:00|4326|4314|4341.2|4329.2|4344|4331.9|4323.2|4310.2|133
1656924600000|2022-07-04 08:50:00|4340.9|4328.9|4333.2|4321.2|4341.2|4329.2|4330.2|4318.2|206
1656924900000|2022-07-04 08:55:00|4333.7|4321.7|4334.3|4322.3|4337.5|4325.5|4331.2|4319.2|83
1656925200000|2022-07-04 09:00:00|4334.7|4322.7|4338.8|4326.8|4338.8|4326.8|4334.7|4322.7|136
1656925500000|2022-07-04 09:05:00|4339.2|4327.2|4341.6|4329.6|4341.6|4329.6|4338.5|4326.5|63
1656925800000|2022-07-04 09:10:00|4342.6|4330.6|4340.3|4328.3|4344.3|4332.3|4339.1|4327.1|33
1656926100000|2022-07-04 09:15:00|4340.8|4328.8|4341.6|4329.6|4343.1|4331.1|4340.3|4328.3|35
1656926400000|2022-07-04 09:20:00|4342.3|4330.3|4342.6|4330.6|4344.5|4332.5|4334.6|4322.6|88
1656926700000|2022-07-04 09:25:00|4342.3|4330.3|4367.3|4355.3|4368.5|4356.5|4341.5|4329.5|57
1656927000000|2022-07-04 09:30:00|4367.1|4355.1|4364.1|4352.1|4387.6|4375.6|4354.6|4340.6|143
1656927300000|2022-07-04 09:35:00|4364|4352|4396.6|4384.6|4404|4391.5|4358.5|4346.3|218
1656927600000|2022-07-04 09:40:00|4397|4385|4388.6|4376.6|4399.1|4387.1|4376|4363.5|47
1656927900000|2022-07-04 09:45:00|4388|4376|4395|4383|4406|4394|4387|4375|194
1656928200000|2022-07-04 09:50:00|4396.6|4380.6|4407|4395|4407|4395|4391.3|4379.3|74
1656928500000|2022-07-04 09:55:00|4407.1|4395.1|4388.8|4376.8|4408.8|4396.6|4388.6|4376.6|125
1656988200000|2022-07-05 02:30:00|4402.4|4390.4|4349.9|4337.9|4416.8|4404.8|4347.3|4332.4|72
1656988500000|2022-07-05 02:35:00|4350.3|4338.3|4345.5|4333.5|4361.4|4345.8|4318.9|4304.6|77
1656988800000|2022-07-05 02:40:00|4345.1|4333.1|4316.8|4304.8|4345.9|4333.9|4287.4|4275.4|78
1656989100000|2022-07-05 02:45:00|4315.8|4303.8|4326.3|4314.3|4331|4319|4314.9|4302.1|82
1656989400000|2022-07-05 02:50:00|4326.5|4314.5|4363.2|4351.2|4370.6|4358.6|4324.6|4312.6|133
1656989700000|2022-07-05 02:55:00|4364.1|4352.1|4343.6|4331.6|4364.8|4352.3|4343.1|4331.1|78
1656990000000|2022-07-05 03:00:00|4343.1|4331.1|4356.9|4344.9|4358.1|4346.1|4271.3|4251.3|45
1656990300000|2022-07-05 03:05:00|4356|4344|4359.2|4343.2|4364.5|4352.5|4344.6|4332.6|37
1656990600000|2022-07-05 03:10:00|4359.1|4343.1|4364.5|4352.5|4376.6|4364.6|4356.7|4343.1|144
1656990900000|2022-07-05 03:15:00|4365|4353|4361.6|4349.6|4365.2|4353.2|4355.6|4343.6|16
1656991200000|2022-07-05 03:20:00|4361.7|4349.7|4360.7|4348.7|4364.6|4352.6|4360.2|4348.2|20
1656991500000|2022-07-05 03:25:00|4359.8|4347.8|4326.4|4314.4|4360|4348|4321|4309|71
1656991800000|2022-07-05 03:30:00|4326.9|4314.9|4342.9|4330.9|4352.5|4340.5|4326.4|4314.4|61
1656992100000|2022-07-05 03:35:00|4343.4|4331.4|4308.3|4296.3|4346.7|4334.7|4305.4|4291.4|29
1656992400000|2022-07-05 03:40:00|4308.4|4296.4|4333.3|4321.3|4339.4|4325.2|4306.6|4294.4|6
1656992700000|2022-07-05 03:45:00|4333.8|4321.8|4309.7|4297.7|4334.7|4322.7|4308.6|4296.5|15
1656993000000|2022-07-05 03:50:00|4310|4298|4251.6|4239.6|4320.8|4303.8|4242.8|4230.5|33
1656993300000|2022-07-05 03:55:00|4252.1|4240.1|4231.3|4219.3|4256|4244|4217.8|4205.4|58
1656993600000|2022-07-05 04:00:00|4231.1|4219.1|4234.9|4222.9|4256.2|4244|4209.6|4196.8|111
1656993900000|2022-07-05 04:05:00|4233.9|4221.9|4237.5|4225.5|4247.1|4235.1|4233.9|4221.9|20
1656994200000|2022-07-05 04:10:00|4236.2|4224.2|4239.5|4227.5|4243.3|4231.3|4230.6|4210.6|35
1656994500000|2022-07-05 04:15:00|4240|4228|4245.2|4233.2|4252.8|4240.8|4239.5|4227.5|10
1656994800000|2022-07-05 04:20:00|4244.9|4232.9|4240.5|4228.5|4246.3|4234.3|4240|4228|6
1656995100000|2022-07-05 04:25:00|4240.1|4228.1|4239.4|4227.4|4240.1|4228.1|4232|4220|18
1657002600000|2022-07-05 06:30:00|4237.1|4225.1|4215.7|4203.7|4244.6|4232.6|4187.7|4167.7|41
1657002900000|2022-07-05 06:35:00|4216.2|4204.2|4223.5|4211.5|4227.2|4215.2|4215.7|4202.5|105
1657003200000|2022-07-05 06:40:00|4223.2|4211.2|4224|4212|4239.9|4227.9|4221.2|4209.2|31
1657003500000|2022-07-05 06:45:00|4223.7|4211.7|4242|4230|4260.2|4244.2|4222.8|4210.8|34
1657003800000|2022-07-05 06:50:00|4241.5|4229.5|4235.9|4223.9|4250.5|4238.2|4230.1|4216.7|33
1657004100000|2022-07-05 06:55:00|4235.6|4223.6|4240.3|4228.3|4246.6|4232.6|4235.2|4223.2|11
1657004400000|2022-07-05 07:00:00|4240.5|4228.5|4255.9|4243.9|4257.2|4244.5|4240.5|4228.5|60
1657004700000|2022-07-05 07:05:00|4257.7|4245.7|4252.8|4236.8|4270.7|4258.7|4245.1|4225.1|154
1657005000000|2022-07-05 07:10:00|4252.6|4236.6|4252.8|4240.8|4256.6|4244.6|4246.8|4226.8|5
1657005300000|2022-07-05 07:15:00|4253.3|4241.3|4231.7|4219.7|4263.9|4251.9|4230.7|4218.7|64
1657005600000|2022-07-05 07:20:00|4231.2|4219.2|4219.8|4207.8|4231.6|4219.6|4216.6|4204.6|148
1657005900000|2022-07-05 07:25:00|4220.1|4208.1|4218.5|4206.5|4226.9|4214.9|4214.8|4202.8|39
1657006200000|2022-07-05 07:30:00|4218.3|4206.3|4221.8|4209.8|4230.8|4218.8|4217.5|4204.1|35
1657006500000|2022-07-05 07:35:00|4222.3|4210.3|4224|4212|4224|4212|4217.1|4205.1|2
1657006800000|2022-07-05 07:40:00|4223.2|4211.2|4229.9|4217.9|4230.9|4218.9|4222.3|4210.3|9
1657007100000|2022-07-05 07:45:00|4230.2|4218.2|4232.8|4220.8|4232.8|4220.8|4221.9|4209.9|37
1657007400000|2022-07-05 07:50:00|4232.6|4220.6|4223.3|4211.3|4232.8|4220.8|4222.9|4209.9|5
1657007700000|2022-07-05 07:55:00|4222.9|4210.9|4226.2|4214.2|4228.9|4215.7|4215.1|4203.1|14
1657008000000|2022-07-05 08:00:00|4227.2|4215.2|4238.9|4226.9|4242.2|4230.2|4224.4|4212.4|13
1657008300000|2022-07-05 08:05:00|4238.4|4226.4|4231.1|4219.1|4240.4|4227.1|4229.6|4217.1|1
1657008600000|2022-07-05 08:10:00|4231.4|4219.4|4220.1|4208.1|4231.9|4219.9|4215.4|4203.4|4
1657008900000|2022-07-05 08:15:00|4219.8|4207.8|4217.6|4205.6|4220.4|4208.4|4212.7|4200.7|47
1657009200000|2022-07-05 08:20:00|4217.9|4205.9|4208.9|4196.9|4218.8|4206.8|4208.4|4196.4|29
1657009500000|2022-07-05 08:25:00|4209.5|4197.5|4208.1|4196.1|4211.9|4199.9|4201.2|4189.2|18
1657009800000|2022-07-05 08:30:00|4207.7|4195.7|4211.7|4199.7|4212.5|4200.5|4194.8|4182.8|12
1657010100000|2022-07-05 08:35:00|4211.5|4199.5|4202.6|4190.6|4217.8|4205.8|4202.3|4190.3|12
1657010400000|2022-07-05 08:40:00|4202|4190|4208.4|4196.4|4211.2|4198.4|4195|4183|3
1657010700000|2022-07-05 08:45:00|4207.9|4195.9|4216.5|4204.5|4217.8|4205.8|4207.9|4195.9|33
1657011000000|2022-07-05 08:50:00|4216|4204|4210.4|4198.4|4216.5|4204.5|4209.9|4197.9|15
1657011300000|2022-07-05 08:55:00|4211.2|4199.2|4212.2|4200.2|4213.2|4201.2|4204.7|4192.7|22
1657011600000|2022-07-05 09:00:00|4212.4|4200.4|4214.9|4202.9|4215.4|4203.4|4205|4193|3
1657011900000|2022-07-05 09:05:00|4215.1|4203.1|4214.9|4202.9|4216.5|4204.5|4211.9|4192.7|12
1657012200000|2022-07-05 09:10:00|4214.6|4202.6|4221.2|4209.2|4222.8|4210.6|4214.6|4198.6|10
1657012500000|2022-07-05 09:15:00|4220.8|4208.8|4208.7|4196.7|4221.3|4209.3|4208.3|4196.3|13
1657012800000|2022-07-05 09:20:00|4209|4197|4218.6|4206.6|4220.3|4208.3|4204.6|4192.6|15
1657013100000|2022-07-05 09:25:00|4219.6|4207.6|4209.8|4197.8|4219.6|4207.6|4209.8|4197.8|3
1657013400000|2022-07-05 09:30:00|4209.3|4197.3|4212.8|4200.8|4215.9|4203.9|4204.6|4192.6|24
1657013700000|2022-07-05 09:35:00|4212.4|4200.4|4210.5|4198.5|4213.4|4201.4|4209.4|4197.4|89
1657014000000|2022-07-05 09:40:00|4210.2|4198.2|4204.9|4192.9|4211|4199|4200.2|4188.2|11
1657014300000|2022-07-05 09:45:00|4204.2|4192.2|4200.2|4188.2|4206|4194|4195.4|4183.4|21
1657014600000|2022-07-05 09:50:00|4199.9|4187.9|4193.4|4181.4|4201.5|4189.5|4190.2|4178|44
1657014900000|2022-07-05 09:55:00|4192.4|4180.4|4191.8|4179.8|4197|4185|4190.6|4178.6|130
1657074600000|2022-07-06 02:30:00|4014.3|3994.3|3943.3|3931.3|4021.8|4005.8|3938.8|3922.4|53
1657074900000|2022-07-06 02:35:00|3946.5|3930.5|3906.4|3894.4|3983.1|3971.1|3902.4|3889.8|57
1657075200000|2022-07-06 02:40:00|3906.6|3894.6|3904.4|3892.4|3917.2|3905.2|3898.5|3882.5|106
1657075500000|2022-07-06 02:45:00|3904.9|3892.9|3909.3|3897.3|3914.5|3902.5|3895.7|3883.3|45
1657075800000|2022-07-06 02:50:00|3909.8|3897.8|3877.6|3865.6|3910.7|3898.7|3877.6|3865.6|83
1657076100000|2022-07-06 02:55:00|3875.2|3863.2|3824|3812|3876.3|3864.3|3824|3812|211
1657076400000|2022-07-06 03:00:00|3823.6|3811.6|3864.8|3852.8|3873.3|3861.3|3822.8|3810.8|188
1657076700000|2022-07-06 03:05:00|3865|3853|3837.3|3825.3|3865.5|3853.5|3827.6|3815.6|131
1657077000000|2022-07-06 03:10:00|3837|3825|3829.4|3817.4|3844.5|3832.5|3824.1|3812.1|80
1657077300000|2022-07-06 03:15:00|3829.7|3817.7|3815.9|3803.9|3842.6|3830.6|3805.7|3793.7|197
1657077600000|2022-07-06 03:20:00|3815.7|3803.7|3804.1|3792.1|3830.6|3818.4|3795.4|3783.4|178
1657077900000|2022-07-06 03:25:00|3804.6|3792.6|3788.7|3776.7|3804.6|3792.6|3779.6|3767.6|174
1657078200000|2022-07-06 03:30:00|3790.4|3778.4|3794.2|3782.2|3805.9|3793.9|3787.5|3775.5|128
1657078500000|2022-07-06 03:35:00|3794.9|3782.9|3775.9|3755.9|3796.3|3784.3|3773.4|3753.4|92
1657078800000|2022-07-06 03:40:00|3773.9|3753.9|3775.8|3755.8|3780.4|3766.4|3757|3737|15
1657079100000|2022-07-06 03:45:00|3775.6|3755.6|3772.1|3752.1|3777|3757|3771.9|3751.9|0
1657079400000|2022-07-06 03:50:00|3772.3|3752.3|3773.1|3753.1|3779.1|3759.1|3771.9|3751.9|0
1657079700000|2022-07-06 03:55:00|3772.9|3752.9|3775.8|3763.8|3776.8|3764.8|3772.8|3752.8|17
1657080000000|2022-07-06 04:00:00|3775.4|3763.4|3744.5|3724.5|3775.8|3763.8|3744.5|3724.5|37
1657080300000|2022-07-06 04:05:00|3744.7|3724.7|3744.5|3724.5|3770.5|3750.5|3744.5|3724.5|0
1657089000000|2022-07-06 06:30:00|3755.6|3743.6|3837.4|3821.4|3841.5|3829.5|3753.9|3741.9|172
1657089300000|2022-07-06 06:35:00|3835.9|3823.9|3948.5|3936.5|3950.2|3938.2|3830.5|3818|185
1657089600000|2022-07-06 06:40:00|3949|3937|3893.4|3881.4|3966.4|3951.1|3860.3|3840.3|104
1657089900000|2022-07-06 06:45:00|3894.6|3882.6|3937.1|3925.1|3955.2|3943.2|3894.6|3882.6|178
1657090200000|2022-07-06 06:50:00|3941.5|3925.5|3940.3|3928.3|3955.5|3943.5|3925.5|3910|48
1657090500000|2022-07-06 06:55:00|3939.8|3927.8|3956.5|3944.5|3971.2|3958.7|3937.7|3925.7|35
1657090800000|2022-07-06 07:00:00|3956.3|3944.3|3861.6|3849.6|3958.2|3946.2|3847.4|3831|125
1657091100000|2022-07-06 07:05:00|3861.8|3849.8|3925.3|3913.3|3926.5|3914.5|3841.2|3829.2|81
1657091400000|2022-07-06 07:10:00|3926.3|3914.3|3927.2|3907.2|3933.7|3921.7|3905.7|3893.4|51
1657091700000|2022-07-06 07:15:00|3924.7|3908.7|3923.8|3911.8|3931.8|3919.8|3915.5|3903.5|8
1657092000000|2022-07-06 07:20:00|3924|3912|3915.7|3903.7|3930.5|3918.5|3887.4|3872.1|35
1657092300000|2022-07-06 07:25:00|3915.5|3903.5|3939.9|3927.9|3939.9|3927.9|3914.7|3902.7|18
1657092600000|2022-07-06 07:30:00|3940.3|3928.3|3946.4|3934.4|3947.2|3935.2|3933.7|3921.7|23
1657092900000|2022-07-06 07:35:00|3946.6|3934.6|3948.7|3936.7|3972.3|3960.3|3928.1|3915.4|47
1657093200000|2022-07-06 07:40:00|3951.7|3939.7|3962.8|3950.8|3977.2|3965.2|3948.8|3936.8|118
1657093500000|2022-07-06 07:45:00|3963|3951|3952.3|3940.3|3969.9|3957.9|3948.5|3936.5|35
1657093800000|2022-07-06 07:50:00|3952|3940|3925|3913|3952|3940|3920.8|3908.8|35
1657094100000|2022-07-06 07:55:00|3922.9|3910.9|3915.4|3903.4|3927.1|3915.1|3900.9|3888.9|29
1657094400000|2022-07-06 08:00:00|3915.1|3903.1|3890.5|3878.5|3915.1|3903.1|3885.9|3873.9|22
1657094700000|2022-07-06 08:05:00|3893|3877|3888.6|3876.6|3904.4|3892.4|3881.5|3869.5|6
1657095000000|2022-07-06 08:10:00|3887.4|3875.4|3896.2|3884.2|3902.4|3890.4|3882.3|3870.3|9
1657095300000|2022-07-06 08:15:00|3896.5|3884.5|3938.5|3926.5|3941.2|3928.5|3891.2|3879|5
1657095600000|2022-07-06 08:20:00|3938.8|3926.8|3907.7|3895.7|3949.5|3937.5|3900.1|3888.1|40
1657095900000|2022-07-06 08:25:00|3907.4|3895.4|3911.9|3899.9|3912.1|3900.1|3901.6|3889.6|1
1657096200000|2022-07-06 08:30:00|3911.6|3899.6|3935.8|3923.8|3936.1|3924.1|3909.9|3897.9|12
1657096500000|2022-07-06 08:35:00|3935.5|3923.5|3933.5|3921.5|3943.6|3931.6|3925.3|3910.8|5
1657096800000|2022-07-06 08:40:00|3933.8|3921.8|3926.7|3914.7|3935.8|3923.8|3921.4|3909.4|14
1657097100000|2022-07-06 08:45:00|3927.2|3915.2|3926.3|3914.3|3930.6|3917.9|3906|3893.6|14
1657097400000|2022-07-06 08:50:00|3926.9|3914.9|3945.8|3933.8|3946.3|3934.3|3926.9|3914.9|10
1657097700000|2022-07-06 08:55:00|3945.5|3933.5|3946.7|3934.7|3952.8|3940|3938.2|3926.2|2
1657098000000|2022-07-06 09:00:00|3946.4|3934.4|3961.9|3949.9|3962.7|3950.7|3946.2|3934.2|29
1657098300000|2022-07-06 09:05:00|3961.6|3949.6|4009.2|3997.2|4009.7|3997.7|3958.4|3946.4|36
1657098600000|2022-07-06 09:10:00|4008.9|3996.9|3996.3|3984.3|4009.7|3997.7|3985.4|3973.4|58
1657098900000|2022-07-06 09:15:00|3996|3984|3977|3965|4002|3990|3975.7|3963.7|24
1657099200000|2022-07-06 09:20:00|3976.8|3964.8|3999.1|3987.1|4001.6|3989.6|3975.4|3963.4|37
1657099500000|2022-07-06 09:25:00|3998.8|3986.8|3991.6|3979.6|4002.9|3990.9|3989.8|3976.8|33
1657099800000|2022-07-06 09:30:00|3992.4|3980.4|4023.2|4011.2|4025.2|4013.2|3992.4|3980.4|197
1657100100000|2022-07-06 09:35:00|4022.9|4010.9|4036.4|4024.4|4038.2|4026.2|4022.9|4010.9|51
1657100400000|2022-07-06 09:40:00|4036.1|4024.1|4076.4|4064.4|4100.1|4088.1|4034.6|4022.6|83
1657100700000|2022-07-06 09:45:00|4076.9|4064.9|4070.2|4054.2|4110.5|4098.5|4058.9|4041.2|96
1657101000000|2022-07-06 09:50:00|4069.8|4053.8|4076.7|4064.7|4078.2|4066.2|4060.8|4048.8|50
1657101300000|2022-07-06 09:55:00|4076.4|4064.4|4071.1|4059.1|4089.3|4077.3|4064.3|4052.3|180
1657161000000|2022-07-07 02:30:00|3908.7|3892.7|3953.3|3941.3|3954.8|3942.8|3877.7|3863.4|29
1657161300000|2022-07-07 02:35:00|3953.1|3941.1|3959.2|3947.2|3976.7|3964.7|3938.2|3926.2|31
1657161600000|2022-07-07 02:40:00|3959|3947|3997.8|3985.8|4014|4002|3959|3947|25
1657161900000|2022-07-07 02:45:00|3998.1|3986.1|4000.4|3988.4|4016.2|4004.2|3990|3978|17
1657162200000|2022-07-07 02:50:00|4000.2|3988.2|4023.6|4011.6|4023.9|4011.9|3985.9|3973.9|17
1657162500000|2022-07-07 02:55:00|4023.4|4011.4|4010.7|3998.7|4025.3|4013.3|3996.3|3983.4|29
1657162800000|2022-07-07 03:00:00|4010.9|3998.9|4025.8|4013.8|4028.3|4016.3|3977.3|3964|26
1657163100000|2022-07-07 03:05:00|4025.5|4013.5|4040.6|4028.6|4069.1|4057.1|4014.2|4002.2|51
1657163400000|2022-07-07 03:10:00|4040.4|4028.4|4074.1|4062.1|4078.9|4066.9|4002|3983.1|31
1657163700000|2022-07-07 03:15:00|4073.8|4061.8|4080.7|4068.7|4084.7|4072.7|4044.2|4030.2|10
1657164000000|2022-07-07 03:20:00|4083.2|4067.2|4047|4035|4099.6|4087.6|4032.2|4019.7|58
1657164300000|2022-07-07 03:25:00|4048|4036|3996.8|3984.8|4048.5|4036.5|3993.4|3981.4|62
1657164600000|2022-07-07 03:30:00|3995.8|3983.8|4007|3995|4013.2|3999.7|3977.1|3965.1|74
1657164900000|2022-07-07 03:35:00|4007.5|3995.5|3980.1|3968.1|4039.6|4027.6|3978.8|3966.8|37
1657165200000|2022-07-07 03:40:00|3979.6|3967.6|3991.3|3975.3|4004|3990.3|3950.3|3930.3|121
1657165500000|2022-07-07 03:45:00|3991.5|3975.5|3994.6|3982.6|4028|4015.5|3986|3973.6|5
1657165800000|2022-07-07 03:50:00|3992.6|3980.6|4001.4|3989.4|4008.6|3996.6|3986.4|3971.9|1
1657166100000|2022-07-07 03:55:00|4001.6|3989.6|3998.9|3986.9|4012.4|3999.4|3997.4|3985.4|10
1657166400000|2022-07-07 04:00:00|3999.1|3987.1|4007|3995|4011.6|3999.2|3996.1|3984.1|7
1657166700000|2022-07-07 04:05:00|4006.9|3994.9|3999.7|3987.7|4010.1|3998|3998.6|3986.6|6
1657167000000|2022-07-07 04:10:00|4000|3988|4008.5|3996.5|4012.5|4000.5|4000|3988|44
1657167300000|2022-07-07 04:15:00|4008|3996|4018|4006|4024.8|4012.8|4008|3996|30
1657167600000|2022-07-07 04:20:00|4017.5|4005.5|4014.9|4002.9|4042.8|4030.8|4014.9|4002.9|35
1657167900000|2022-07-07 04:25:00|4010.4|3998.4|4008.1|3996.1|4012.2|4000.2|4005.4|3993.4|42
1657175400000|2022-07-07 06:30:00|3995|3983|4017|4005|4034.3|4021.5|3986.7|3974.7|32
1657175700000|2022-07-07 06:35:00|4018.3|4006.3|3989.3|3977.3|4027.2|4015.2|3982.4|3970.4|29
1657176000000|2022-07-07 06:40:00|3988.8|3976.8|3960.7|3948.7|3988.8|3976.8|3959.3|3947.3|62
1657176300000|2022-07-07 06:45:00|3961.7|3949.7|3965.6|3953.6|3975.9|3962.2|3955.3|3943.3|149
1657176600000|2022-07-07 06:50:00|3965.9|3953.9|3989.3|3977.3|3998.9|3986.6|3965.4|3953.4|12
1657176900000|2022-07-07 06:55:00|3989|3977|3988.2|3976.2|3992.6|3980.6|3977.7|3965.7|21
1657177200000|2022-07-07 07:00:00|3987.7|3975.7|3994.7|3982.7|4000.7|3988.7|3985.2|3973.2|16
1657177500000|2022-07-07 07:05:00|3995.2|3983.2|4033.2|4021.2|4037.4|4025.4|3993.9|3981.9|156
1657177800000|2022-07-07 07:10:00|4033|4021|4031.4|4019.4|4055.6|4043.6|4028.3|4016.3|225
1657178100000|2022-07-07 07:15:00|4030.9|4018.9|4047.6|4035.6|4054.6|4042.6|4028.7|4016.7|35
1657178400000|2022-07-07 07:20:00|4047.1|4035.1|4075.3|4063.3|4088.5|4076.5|4045.5|4033.5|178
1657178700000|2022-07-07 07:25:00|4075.8|4063.8|4148.5|4136.5|4171.5|4155.5|4075.1|4061.6|115
1657179000000|2022-07-07 07:30:00|4151.3|4135.3|4095.1|4083.1|4151.3|4138.3|4093.2|4079.8|75
1657179300000|2022-07-07 07:35:00|4095.4|4083.4|4104.1|4092.1|4122.4|4110.4|4088.9|4076.9|46
1657179600000|2022-07-07 07:40:00|4105.3|4093.3|4104.5|4092.5|4117.6|4105.6|4098.6|4086.6|5
1657179900000|2022-07-07 07:45:00|4104.3|4092.3|4128.1|4116.1|4128.2|4116.2|4079.4|4065.5|34
1657180200000|2022-07-07 07:50:00|4127.4|4115.4|4124.7|4112.7|4127.6|4115.6|4107.3|4094.5|12
1657180500000|2022-07-07 07:55:00|4125.3|4113.3|4160.9|4148.9|4161.4|4149.4|4124.2|4112.2|96
1657180800000|2022-07-07 08:00:00|4160.2|4148.2|4171|4159|4216|4204|4155.9|4143.9|36
1657181100000|2022-07-07 08:05:00|4171.5|4159.5|4171|4159|4176.5|4164.5|4166.5|4154.5|10
1657181400000|2022-07-07 08:10:00|4171.3|4159.3|4158|4146|4171.3|4159.3|4135.3|4123.3|84
1657181700000|2022-07-07 08:15:00|4157.5|4145.5|4154.6|4142.6|4158|4146|4142.5|4130.5|5
1657182000000|2022-07-07 08:20:00|4154.3|4142.3|4148.3|4136.3|4158.1|4146.1|4146.8|4134.8|6
1657182300000|2022-07-07 08:25:00|4147.5|4135.5|4159|4147|4166.6|4154.6|4145.5|4133.2|1
1657182600000|2022-07-07 08:30:00|4158.5|4146.5|4118|4106|4159.3|4147.3|4117.4|4105.4|89
1657182900000|2022-07-07 08:35:00|4117.5|4105.5|4119.9|4107.9|4130.7|4118.7|4113.7|4101.7|18
1657183200000|2022-07-07 08:40:00|4120.5|4108.5|4096.8|4084.8|4121.7|4109.7|4096.3|4084.3|62
1657183500000|2022-07-07 08:45:00|4097.3|4085.3|4113.5|4101.5|4115.5|4103.5|4088.4|4076.4|63
1657183800000|2022-07-07 08:50:00|4113.3|4101.3|4126.3|4114.3|4129.6|4117.6|4111.3|4099.3|32
1657184100000|2022-07-07 08:55:00|4126.8|4114.8|4130.1|4118.1|4130.1|4118.1|4119|4107|34
1657184400000|2022-07-07 09:00:00|4129.8|4117.8|4114.8|4102.8|4130.4|4118.4|4113.1|4100.8|15
1657184700000|2022-07-07 09:05:00|4114.1|4102.1|4098.9|4086.9|4116.4|4104.4|4088|4075.8|19
1657185000000|2022-07-07 09:10:00|4099.1|4087.1|4075.9|4063.9|4101.6|4088.6|4075.6|4063.6|38
1657185300000|2022-07-07 09:15:00|4075.6|4063.6|4102.3|4090.3|4108.3|4096.3|4075.4|4063.4|39
1657185600000|2022-07-07 09:20:00|4102|4090|4087.9|4075.9|4117.2|4105.2|4083.7|4071.5|39
1657185900000|2022-07-07 09:25:00|4087.6|4075.6|4109.3|4097.3|4114.3|4102.3|4087.6|4073.9|138
1657186200000|2022-07-07 09:30:00|4108.8|4096.8|4113.3|4101.3|4116.1|4104.1|4102.3|4090.3|24
1657186500000|2022-07-07 09:35:00|4113.8|4101.8|4107.2|4095.2|4117.1|4105.1|4091.7|4079.7|16
1657186800000|2022-07-07 09:40:00|4106.6|4094.6|4133.8|4121.8|4141.6|4129.6|4106.2|4094.2|30
1657187100000|2022-07-07 09:45:00|4133.3|4121.3|4152.7|4140.7|4164.8|4152.8|4133.3|4121.3|10
1657187400000|2022-07-07 09:50:00|4152.2|4140.2|4151.8|4139.8|4165.1|4153.1|4140.4|4128.4|24
1657187700000|2022-07-07 09:55:00|4153.1|4137.1|4132.2|4120.2|4162.6|4150.6|4132.2|4120.2|72
1657247400000|2022-07-08 02:30:00|4304.3|4292.3|4205.5|4189.5|4315.6|4302.7|4160.8|4140.8|147
1657247700000|2022-07-08 02:35:00|4205.3|4189.3|4245.1|4229.1|4268.9|4255.9|4203.8|4188.8|33
1657248000000|2022-07-08 02:40:00|4244.2|4228.2|4216.5|4204.5|4244.2|4229.9|4213.2|4201.2|58
1657248300000|2022-07-08 02:45:00|4216|4204|4188.6|4176.6|4216|4204|4184.2|4172.2|146
1657248600000|2022-07-08 02:50:00|4188.3|4176.3|4193.3|4181.3|4200.9|4188.9|4181.7|4169.7|54
1657248900000|2022-07-08 02:55:00|4193.6|4181.6|4180.4|4168.4|4194.8|4182.8|4177.2|4165.2|69
1657249200000|2022-07-08 03:00:00|4180.9|4168.9|4184.8|4172.8|4192.3|4180.3|4176.6|4164.6|39
1657249500000|2022-07-08 03:05:00|4184.3|4172.3|4201.5|4189.5|4216.8|4204.8|4175.8|4163.8|13
1657249800000|2022-07-08 03:10:00|4201.8|4189.8|4214.5|4202.5|4220|4206.5|4187.8|4175|27
1657250100000|2022-07-08 03:15:00|4215.2|4199.2|4191.9|4179.9|4224.7|4210.7|4180.1|4168.1|2
1657250400000|2022-07-08 03:20:00|4191.7|4179.7|4190.4|4178.4|4197|4184.7|4183.6|4171.6|6
1657250700000|2022-07-08 03:25:00|4190.6|4178.6|4203.9|4191.9|4204.6|4192.6|4190.1|4178.1|6
1657251000000|2022-07-08 03:30:00|4204.1|4192.1|4195.1|4183.1|4209.9|4197.9|4193.6|4181.6|16
1657251300000|2022-07-08 03:35:00|4195.4|4183.4|4200.4|4188.4|4204.4|4192.4|4195.4|4183.4|0
1657251600000|2022-07-08 03:40:00|4200.6|4188.6|4197.4|4185.4|4212.6|4200.6|4196.9|4184.9|6
1657251900000|2022-07-08 03:45:00|4196.9|4184.9|4196.9|4184.9|4198.2|4186.2|4187.4|4175.4|3
1657252200000|2022-07-08 03:50:00|4196.2|4184.2|4219.7|4207.7|4220.5|4208.5|4188.1|4175.4|5
1657252500000|2022-07-08 03:55:00|4220|4208|4221.2|4209.2|4221.2|4209.2|4212.7|4199.2|3
1657252800000|2022-07-08 04:00:00|4221.4|4209.4|4204.2|4192.2|4223.7|4211.7|4203.7|4191.7|4
1657253100000|2022-07-08 04:05:00|4204|4192|4191.4|4179.4|4213.2|4201.2|4191.4|4179.4|5
1657253400000|2022-07-08 04:10:00|4191.7|4179.7|4203.2|4191.2|4209.9|4194.2|4191.7|4179.7|0
1657253700000|2022-07-08 04:15:00|4202.2|4190.2|4199.7|4187.7|4202.9|4190.9|4188.8|4176.8|0
1657254000000|2022-07-08 04:20:00|4196.7|4184.7|4197.9|4185.9|4198.4|4186.4|4192.9|4180.9|2
1657254300000|2022-07-08 04:25:00|4193.7|4181.7|4209.5|4197.5|4215.7|4203.7|4192|4180|34
1657261800000|2022-07-08 06:30:00|4215.7|4203.7|4236.5|4224.5|4236.5|4224.5|4214|4202|16
1657262100000|2022-07-08 06:35:00|4237|4225|4219.9|4207.9|4243.5|4231.5|4219.7|4207.7|16
1657262400000|2022-07-08 06:40:00|4220.2|4208.2|4230.5|4218.5|4231.2|4218.7|4203.1|4191.1|12
1657262700000|2022-07-08 06:45:00|4230.7|4218.7|4231.7|4219.7|4245.5|4233.5|4225.7|4213.7|22
1657263000000|2022-07-08 06:50:00|4232|4220|4230.7|4218.7|4236.8|4224.8|4222.5|4210.5|4
1657263300000|2022-07-08 06:55:00|4231|4219|4226.7|4214.7|4235.5|4223.5|4225.2|4213.2|22
1657263600000|2022-07-08 07:00:00|4226.4|4214.4|4210.2|4198.2|4229.2|4217.2|4205.7|4193.7|11
1657263900000|2022-07-08 07:05:00|4209.7|4197.7|4210.2|4198.2|4212.2|4200.2|4192.7|4180.7|10
1657264200000|2022-07-08 07:10:00|4210|4198|4233.8|4221.8|4233.8|4221.8|4205.4|4193.4|12
1657264500000|2022-07-08 07:15:00|4234|4222|4238.9|4226.9|4251.7|4239.7|4230.3|4218.3|26
1657264800000|2022-07-08 07:20:00|4239.9|4227.9|4219.9|4207.9|4243.5|4231.5|4219.4|4207.4|7
1657265100000|2022-07-08 07:25:00|4220.2|4208.2|4222.5|4210.5|4229.2|4217.2|4214.3|4202.3|60
1657265400000|2022-07-08 07:30:00|4222.3|4210.3|4225.5|4213.5|4227.8|4215.8|4216.2|4204.2|8
1657265700000|2022-07-08 07:35:00|4225.2|4213.2|4227.7|4215.7|4238.3|4226.3|4222.7|4210.7|6
1657266000000|2022-07-08 07:40:00|4228|4216|4205.5|4193.5|4228|4216|4204|4192|19
1657266300000|2022-07-08 07:45:00|4205.3|4193.3|4215.9|4203.9|4216.9|4204.9|4200.6|4188.6|86
1657266600000|2022-07-08 07:50:00|4215.6|4203.6|4206.3|4194.3|4223.4|4211.4|4203|4191|29
1657266900000|2022-07-08 07:55:00|4206.8|4194.8|4207.5|4195.5|4208|4196|4187.7|4175.7|12
1657267200000|2022-07-08 08:00:00|4208|4196|4176.3|4164.3|4214.5|4202.5|4163.5|4151.5|41
1657267500000|2022-07-08 08:05:00|4177.5|4161.5|4132.5|4120.5|4184.9|4172.9|4115.2|4101.7|171
1657267800000|2022-07-08 08:10:00|4132|4120|4143.9|4131.9|4164.8|4152.8|4132|4120|80
1657268100000|2022-07-08 08:15:00|4138.6|4126.6|4107.5|4095.5|4138.6|4126.6|4096.6|4084.6|42
1657268400000|2022-07-08 08:20:00|4107.3|4095.3|4084.2|4072.2|4112|4100|4073.5|4061.5|36
1657268700000|2022-07-08 08:25:00|4083.4|4071.4|4111.9|4099.9|4113.8|4101.8|4080.2|4068.2|88
1657269000000|2022-07-08 08:30:00|4112.2|4100.2|4083.4|4071.4|4122.4|4110.4|4082.3|4070.3|20
1657269300000|2022-07-08 08:35:00|4083.6|4071.6|4137|4125|4151.5|4135.5|4081|4069|43
1657269600000|2022-07-08 08:40:00|4137.3|4125.3|4095|4083|4142.5|4130.5|4087.6|4073.7|16
1657269900000|2022-07-08 08:45:00|4095.5|4083.5|4084.2|4068.2|4099.2|4085|4080.5|4068|11
1657270200000|2022-07-08 08:50:00|4081.9|4069.9|4122.6|4102.6|4122.6|4102.6|4049.5|4037.5|89
1657270500000|2022-07-08 08:55:00|4122.1|4102.1|4118.6|4106.6|4123.1|4106.6|4098.7|4085.4|11
1657270800000|2022-07-08 09:00:00|4118.9|4106.9|4096.6|4084.6|4125.9|4112.7|4094.6|4082.1|2
1657271100000|2022-07-08 09:05:00|4096.9|4084.9|4112.1|4100.1|4114.1|4100.6|4080.8|4068.8|5
1657271400000|2022-07-08 09:10:00|4112.4|4100.4|4111.7|4095.7|4116.8|4103.8|4108.6|4090.9|0
1657271700000|2022-07-08 09:15:00|4111.1|4095.1|4118.8|4102.8|4125.1|4112.3|4103.1|4087.1|4
1657272000000|2022-07-08 09:20:00|4116.3|4104.3|4138.5|4126.5|4140.3|4128.3|4116.3|4103.7|52
1657272300000|2022-07-08 09:25:00|4138.7|4126.7|4136.8|4124.8|4141.1|4129.1|4116|4100|39
1657272600000|2022-07-08 09:30:00|4138.5|4126.5|4151.9|4139.9|4157.2|4145.2|4134.1|4121.7|48
1657272900000|2022-07-08 09:35:00|4152.2|4140.2|4145.4|4133.4|4154|4140.2|4139.8|4127.7|16
1657273200000|2022-07-08 09:40:00|4146.9|4130.9|4146.6|4134.6|4149.5|4135.3|4138.7|4126.7|16
1657273500000|2022-07-08 09:45:00|4146.8|4134.8|4133.1|4121.1|4150.2|4138.2|4114.4|4102.4|39
1657273800000|2022-07-08 09:50:00|4133.4|4121.4|4132.5|4116.5|4151.7|4139.7|4125.5|4105.5|13
1657274100000|2022-07-08 09:55:00|4133|4117|4153.4|4133.4|4161.3|4149.3|4129.2|4117|91
1657593000000|2022-07-12 02:30:00|4210|4198|4234.2|4222.2|4240.4|4227.2|4163.5|4149.7|33
1657593300000|2022-07-12 02:35:00|4233.7|4221.7|4237.4|4225.4|4237.6|4225.6|4206.3|4193.3|10
1657593600000|2022-07-12 02:40:00|4237.1|4225.1|4241.3|4229.3|4260|4245|4229.7|4217.7|35
1657593900000|2022-07-12 02:45:00|4241.6|4229.6|4228.5|4216.5|4272.1|4260.1|4217.4|4205.4|64
1657594200000|2022-07-12 02:50:00|4228.8|4216.8|4222.3|4206.3|4248.7|4236.2|4204.6|4188.6|26
1657594500000|2022-07-12 02:55:00|4220.5|4208.5|4231.7|4219.7|4240.7|4227.4|4219.8|4206.6|22
1657594800000|2022-07-12 03:00:00|4232.2|4220.2|4235|4223|4250.1|4238.1|4227|4213.7|3
1657595100000|2022-07-12 03:05:00|4235.4|4223.4|4240.9|4228.9|4244.2|4232.2|4224.5|4212.5|7
1657595400000|2022-07-12 03:10:00|4240.4|4224.4|4233.4|4221.4|4243.4|4231.4|4230.4|4217.1|10
1657595700000|2022-07-12 03:15:00|4233.6|4221.6|4226|4214|4241.5|4229.5|4220.8|4208.8|25
1657596000000|2022-07-12 03:20:00|4226.6|4214.6|4235|4223|4240|4228|4221.3|4209.3|21
1657596300000|2022-07-12 03:25:00|4235.2|4223.2|4222.5|4210.5|4237.2|4225.2|4213.8|4201.8|13
1657596600000|2022-07-12 03:30:00|4223.5|4211.5|4207.1|4195.1|4228.6|4216.6|4205.6|4193.6|23
1657596900000|2022-07-12 03:35:00|4206.9|4194.9|4207.9|4195.9|4214.1|4202.1|4200.5|4188.5|21
1657597200000|2022-07-12 03:40:00|4208.1|4196.1|4205.7|4193.7|4210.4|4198.4|4202.4|4190.4|6
1657597500000|2022-07-12 03:45:00|4206.4|4194.4|4205.2|4193.2|4207.8|4195.8|4199.7|4187.7|29
1657597800000|2022-07-12 03:50:00|4206.7|4194.7|4210.9|4198.9|4211.9|4199.9|4206.7|4194.7|10
1657598100000|2022-07-12 03:55:00|4211.2|4199.2|4219|4207|4225|4213|4211.2|4199.2|9
1657598400000|2022-07-12 04:00:00|4219.2|4207.2|4205.7|4193.7|4223.2|4211.2|4204.7|4192.7|3
1657598700000|2022-07-12 04:05:00|4205.5|4193.5|4212.3|4200.3|4212.8|4200.8|4205.2|4193.2|7
1657599000000|2022-07-12 04:10:00|4212.8|4200.8|4213.7|4201.7|4218.5|4206.5|4212|4200|22
1657599300000|2022-07-12 04:15:00|4213.3|4201.3|4216.2|4204.2|4220.2|4208.2|4211.7|4199.7|5
1657599600000|2022-07-12 04:20:00|4215.7|4203.7|4211.2|4199.2|4220.4|4208.4|4210.7|4198.7|1
1657599900000|2022-07-12 04:25:00|4210.2|4198.2|4178.7|4162.7|4210.2|4198.2|4173.4|4161.4|32
1657607400000|2022-07-12 06:30:00|4130.9|4118.9|4133.2|4117.2|4148.6|4136|4111.6|4098.7|155
1657607700000|2022-07-12 06:35:00|4132.4|4116.4|4117.1|4105.1|4141.5|4127.3|4113.6|4101.6|21
1657608000000|2022-07-12 06:40:00|4117.3|4105.3|4122.9|4110.9|4126.3|4114.3|4113.6|4101.6|9
1657608300000|2022-07-12 06:45:00|4121.9|4109.9|4146.7|4134.7|4168.7|4152.7|4117.6|4105.6|26
1657608600000|2022-07-12 06:50:00|4147|4135|4152.6|4140.6|4176|4164|4143|4131|18
1657608900000|2022-07-12 06:55:00|4151.8|4139.8|4143.1|4131.1|4152.1|4140.1|4138.4|4124.9|8
1657609200000|2022-07-12 07:00:00|4143.6|4131.6|4161.4|4149.4|4167.1|4155.1|4142.6|4130.6|25
1657609500000|2022-07-12 07:05:00|4161.2|4149.2|4163.2|4151.2|4182.6|4170.6|4157.8|4145.8|34
1657609800000|2022-07-12 07:10:00|4162.9|4150.9|4161.8|4149.8|4164|4152|4155.1|4143.1|19
1657610100000|2022-07-12 07:15:00|4161.3|4149.3|4160.7|4148.7|4165.7|4153.7|4156.9|4144.9|8
1657610400000|2022-07-12 07:20:00|4160.4|4148.4|4166.7|4154.7|4167.7|4155.7|4155.9|4143.9|6
1657610700000|2022-07-12 07:25:00|4166.9|4154.9|4170.7|4158.7|4187.2|4175.2|4162.9|4148|48
1657611000000|2022-07-12 07:30:00|4170|4158|4159.2|4147.2|4182.7|4170.7|4156.2|4144.2|38
1657611300000|2022-07-12 07:35:00|4160|4148|4161.7|4149.7|4163.7|4151.7|4158.7|4146.7|6
1657611600000|2022-07-12 07:40:00|4160.7|4148.7|4147.6|4135.6|4161.2|4149.2|4146.6|4134.6|11
1657611900000|2022-07-12 07:45:00|4147.8|4135.8|4147.6|4135.6|4155.5|4143.5|4146.8|4134.8|9
1657612200000|2022-07-12 07:50:00|4147.9|4135.9|4128.9|4116.9|4147.9|4135.9|4122.1|4110.1|31
1657612500000|2022-07-12 07:55:00|4128.2|4116.2|4141|4129|4147.5|4135.5|4122.2|4110.2|16
1657612800000|2022-07-12 08:00:00|4140.5|4128.5|4134.2|4122.2|4144|4132|4130.5|4118.5|1
1657613100000|2022-07-12 08:05:00|4134.5|4122.5|4137|4125|4141|4129|4130.3|4118.3|10
1657613400000|2022-07-12 08:10:00|4136.8|4124.8|4119.3|4107.3|4136.8|4124.8|4117.5|4105.5|100
1657613700000|2022-07-12 08:15:00|4119.1|4107.1|4118.4|4106.4|4121.6|4109.6|4116.3|4104.3|28
1657614000000|2022-07-12 08:20:00|4118.3|4106.3|4112.7|4100.7|4118.8|4106.8|4103.9|4091.9|51
1657614300000|2022-07-12 08:25:00|4113.7|4101.7|4120.2|4108.2|4130.4|4118.4|4113.4|4101.4|66
1657614600000|2022-07-12 08:30:00|4119.7|4107.7|4118.5|4106.5|4125|4113|4116.2|4104.2|44
1657614900000|2022-07-12 08:35:00|4118|4106|4129|4117|4132.2|4120.2|4117.7|4105.7|9
1657615200000|2022-07-12 08:40:00|4129.3|4117.3|4166.7|4154.7|4170.9|4158.9|4129|4117|91
1657615500000|2022-07-12 08:45:00|4166.9|4154.9|4165|4153|4176.7|4164.7|4153.6|4141.6|28
1657615800000|2022-07-12 08:50:00|4164.8|4152.8|4149.2|4137.2|4166.8|4154.8|4146.7|4134.7|64
1657616100000|2022-07-12 08:55:00|4148.9|4136.9|4145.1|4133.1|4151.1|4139.1|4141.4|4129.4|80
1657616400000|2022-07-12 09:00:00|4145.4|4133.4|4165.3|4153.3|4165.8|4153.8|4145|4133|15
1657616700000|2022-07-12 09:05:00|4165.5|4153.5|4163.8|4151.8|4170.7|4158.7|4159|4147|17
1657617000000|2022-07-12 09:10:00|4163.1|4151.1|4149.3|4137.3|4163.8|4151.8|4149.1|4137.1|19
1657617300000|2022-07-12 09:15:00|4148.8|4136.8|4150.3|4138.3|4151.3|4139.3|4141.4|4129.4|12
1657617600000|2022-07-12 09:20:00|4150.6|4138.6|4150.8|4138.8|4151.8|4139.8|4149|4137|12
1657617900000|2022-07-12 09:25:00|4150.3|4138.3|4152.5|4140.5|4156.3|4144.3|4149.8|4137.8|43
1657618200000|2022-07-12 09:30:00|4152.8|4140.8|4152.5|4140.5|4155.8|4143.8|4151.8|4139.8|24
1657618500000|2022-07-12 09:35:00|4152.1|4140.1|4150.4|4138.4|4153.7|4141.7|4148.4|4136.4|52
1657618800000|2022-07-12 09:40:00|4152.2|4140.2|4139.6|4127.6|4156.8|4144.8|4138.9|4126.9|15
1657619100000|2022-07-12 09:45:00|4138.6|4126.6|4117.4|4105.4|4141.6|4129.6|4116.4|4104.4|14
1657619400000|2022-07-12 09:50:00|4117|4105|4133.7|4117.7|4141.2|4127|4099|4087|69
1657619700000|2022-07-12 09:55:00|4131.2|4119.2|4131.2|4119.2|4143.5|4131.5|4102.2|4082.2|99
1657679400000|2022-07-13 02:30:00|3922.7|3906.7|3940.1|3928.1|3982.8|3967.2|3887.2|3875.2|61
1657679700000|2022-07-13 02:35:00|3941.6|3929.6|3937.1|3925.1|3961.7|3949.7|3932.5|3920.5|18
1657680000000|2022-07-13 02:40:00|3937.3|3925.3|3938.9|3926.9|3945.7|3932.5|3921.7|3909.7|11
1657680300000|2022-07-13 02:45:00|3939.2|3927.2|3957.2|3945.2|3957.2|3945.2|3937|3925|11
1657680600000|2022-07-13 02:50:00|3957.5|3945.5|3954.7|3942.7|3959|3947|3942.5|3930.5|45
1657680900000|2022-07-13 02:55:00|3954.5|3942.5|3950.2|3938.2|3959.9|3947.9|3948.9|3936.4|67
1657681200000|2022-07-13 03:00:00|3949.7|3937.7|3947|3935|3957.4|3945.4|3944.5|3932.5|3
1657681500000|2022-07-13 03:05:00|3946|3934|3932|3920|3946|3934|3930|3917.1|7
1657681800000|2022-07-13 03:10:00|3931.8|3919.8|3914.4|3902.4|3934.8|3922.8|3911.8|3899.1|3
1657682100000|2022-07-13 03:15:00|3914.6|3902.6|3925.9|3913.9|3935.9|3922.6|3914.4|3902.4|4
1657682400000|2022-07-13 03:20:00|3926.4|3914.4|3923.6|3911.6|3928.9|3916.9|3913.8|3901.8|0
1657682700000|2022-07-13 03:25:00|3923.4|3911.4|3915.6|3903.6|3924.1|3912.1|3892.6|3880.6|26
1657683000000|2022-07-13 03:30:00|3915.3|3903.3|3931|3919|3935.2|3923.2|3914.6|3902.6|6
1657683300000|2022-07-13 03:35:00|3931.4|3919.4|3935.2|3923.2|3936|3924|3927.8|3915.8|2
1657683600000|2022-07-13 03:40:00|3935|3923|3908.2|3896.2|3935|3923|3906.2|3891.8|12
1657683900000|2022-07-13 03:45:00|3908.7|3896.7|3909|3897|3924.6|3912.5|3908.5|3896.5|1
1657684200000|2022-07-13 03:50:00|3909.2|3897.2|3894.5|3882.5|3920.9|3908.9|3892.9|3880.9|18
1657684500000|2022-07-13 03:55:00|3894.2|3882.2|3871.2|3855.2|3910.4|3898.4|3851.7|3839.7|21
1657684800000|2022-07-13 04:00:00|3869.7|3857.7|3841|3829|3875.8|3861.4|3839.3|3826|26
1657685100000|2022-07-13 04:05:00|3842|3830|3835.2|3823.2|3860.2|3848|3830.3|3818.3|12
1657685400000|2022-07-13 04:10:00|3835|3823|3811|3791|3836.6|3824.6|3811|3791|25
1657685700000|2022-07-13 04:15:00|3826|3814|3828.6|3816.6|3843.2|3828.7|3809.2|3789.2|11
1657686000000|2022-07-13 04:20:00|3828.9|3816.9|3826.8|3814.8|3833.5|3821.5|3822|3810|11
1657686300000|2022-07-13 04:25:00|3826.3|3814.3|3844.2|3828.2|3847.6|3835.6|3826|3814|22
1657693800000|2022-07-13 06:30:00|3880.3|3868.3|3905.1|3893.1|3931.2|3918.9|3880.3|3868.3|70
1657694100000|2022-07-13 06:35:00|3905.7|3893.7|3911.8|3899.8|3945.9|3933.9|3902.2|3886.4|90
1657694400000|2022-07-13 06:40:00|3911.6|3899.6|3918.3|3906.3|3923.5|3911.5|3898|3885.7|62
1657694700000|2022-07-13 06:45:00|3918.7|3906.7|3929.4|3917.4|3933.8|3921.8|3897.2|3885.2|50
1657695000000|2022-07-13 06:50:00|3929.5|3917.5|3933.2|3921.2|3954.4|3942.4|3929.5|3917.5|43
1657695300000|2022-07-13 06:55:00|3933|3921|3922.9|3910.9|3937.4|3925.4|3922|3910|37
1657695600000|2022-07-13 07:00:00|3923.9|3911.9|3929.1|3917.1|3931|3919|3914.1|3902.1|104
1657695900000|2022-07-13 07:05:00|3927.6|3915.6|3929.1|3917.1|3931.2|3919.2|3914|3902|69
1657696200000|2022-07-13 07:10:00|3928.5|3916.5|3918.9|3906.9|3930.5|3918.5|3916.3|3904.3|34
1657696500000|2022-07-13 07:15:00|3919.1|3907.1|3908.4|3896.4|3923.6|3911.6|3904.9|3892.9|27
1657696800000|2022-07-13 07:20:00|3908.6|3896.6|3902.9|3890.9|3914.6|3901.8|3898.4|3886.4|7
1657697100000|2022-07-13 07:25:00|3902.4|3890.4|3905.6|3893.6|3908.9|3896.9|3902.4|3890.4|3
1657697400000|2022-07-13 07:30:00|3905.7|3893.7|3918.3|3906.3|3924.2|3912.2|3903.6|3891.6|6
1657697700000|2022-07-13 07:35:00|3918.6|3906.6|3909.6|3897.6|3930.7|3918.7|3909.6|3897.6|9
1657698000000|2022-07-13 07:40:00|3909.4|3897.4|3906.6|3894.6|3909.6|3897.6|3896.1|3884.1|33
1657698300000|2022-07-13 07:45:00|3906|3894|3907.6|3895.6|3908.1|3896.1|3904.5|3892.5|5
1657698600000|2022-07-13 07:50:00|3906.8|3894.8|3916.7|3904.7|3920.7|3908.7|3900.8|3888.8|19
1657698900000|2022-07-13 07:55:00|3916.2|3904.2|3912.7|3900.7|3917.4|3905.4|3903.4|3891.4|3
1657699200000|2022-07-13 08:00:00|3912.9|3900.9|3908.2|3896.2|3914.7|3902.7|3908.2|3896.2|4
1657699500000|2022-07-13 08:05:00|3908.4|3896.4|3916.4|3904.4|3917.6|3905.6|3900.1|3888.1|14
1657699800000|2022-07-13 08:10:00|3916.6|3904.6|3908.9|3896.9|3920.4|3908.4|3907.6|3895.6|1
1657700100000|2022-07-13 08:15:00|3910.4|3898.4|3912.9|3900.9|3915.1|3903.1|3908.2|3896.2|2
1657700400000|2022-07-13 08:20:00|3913.4|3901.4|3911.9|3899.9|3918.4|3906.4|3911.9|3899.9|4
1657700700000|2022-07-13 08:25:00|3912.2|3900.2|3914.9|3902.9|3918.4|3906.4|3911.7|3899.7|0
1657701000000|2022-07-13 08:30:00|3915.4|3903.4|3923.1|3911.1|3923.1|3911.1|3910.2|3898.2|17
1657701300000|2022-07-13 08:35:00|3923|3911|3957.8|3945.8|3961.9|3949.4|3922|3910|40
1657701600000|2022-07-13 08:40:00|3958.1|3946.1|3952.9|3940.9|3975.4|3963.4|3952.7|3940.7|119
1657701900000|2022-07-13 08:45:00|3952.4|3940.4|3944.1|3932.1|3953.9|3941.9|3943.6|3931.6|19
1657702200000|2022-07-13 08:50:00|3943.9|3931.9|3956.1|3944.1|3976.8|3956.8|3942.3|3930.3|42
1657702500000|2022-07-13 08:55:00|3955.8|3943.8|3943.3|3931.3|3972.6|3960.6|3943|3931|46
1657702800000|2022-07-13 09:00:00|3943|3931|3918.5|3906.5|3948.3|3936.3|3916|3903.5|41
1657703100000|2022-07-13 09:05:00|3918.7|3906.7|3877.5|3865.5|3918.8|3906.8|3867.8|3855.8|68
1657703400000|2022-07-13 09:10:00|3877.3|3865.3|3846.1|3834.1|3880.7|3868.7|3836|3822.8|104
1657703700000|2022-07-13 09:15:00|3845.6|3833.6|3846.2|3834.2|3857.2|3845.2|3838|3826|41
1657704000000|2022-07-13 09:20:00|3846.5|3834.5|3841.8|3829.8|3855.2|3843.2|3839|3827|6
1657704300000|2022-07-13 09:25:00|3842|3830|3846.5|3834.5|3851.6|3839.6|3841.7|3829.3|13
1657704600000|2022-07-13 09:30:00|3848.2|3836.2|3842.5|3830.5|3854.7|3842.7|3842.5|3830.5|21
1657704900000|2022-07-13 09:35:00|3842.7|3830.7|3842.9|3830.9|3856.8|3844.8|3839.2|3827.2|41
1657705200000|2022-07-13 09:40:00|3841.4|3829.4|3809|3797|3844.7|3832.7|3807|3794.8|53
1657705500000|2022-07-13 09:45:00|3808.7|3796.7|3796.7|3784.7|3815.5|3803.5|3793.4|3781.4|68
1657705800000|2022-07-13 09:50:00|3796.9|3784.9|3786.5|3774.5|3796.9|3784.9|3782|3770|53
1657706100000|2022-07-13 09:55:00|3786.9|3774.9|3760.1|3748.1|3787|3775|3752.6|3740.6|209
1657765800000|2022-07-14 02:30:00|3892.7|3880.7|3911.8|3899.8|3923.5|3911.5|3881.9|3867.5|59
1657766100000|2022-07-14 02:35:00|3912.1|3900.1|3923.2|3911.2|3943.7|3931.7|3907.1|3895.1|34
1657766400000|2022-07-14 02:40:00|3923.4|3907.4|3928.5|3916.5|3938.9|3925.9|3907|3893.9|9
1657766700000|2022-07-14 02:45:00|3929.7|3917.7|3895.2|3879.2|3931.5|3917.7|3888.7|3876.7|34
1657767000000|2022-07-14 02:50:00|3895.5|3879.5|3873.2|3861.2|3904.9|3892.9|3848.7|3835|22
1657767300000|2022-07-14 02:55:00|3872.9|3860.9|3874|3862|3892.6|3880.6|3872.5|3858.7|1
1657767600000|2022-07-14 03:00:00|3874.4|3862.4|3880.9|3868.9|3895.5|3882|3868.8|3856.8|103
1657767900000|2022-07-14 03:05:00|3880.5|3868.5|3890.9|3878.9|3895.9|3883.9|3877.7|3865.7|91
1657768200000|2022-07-14 03:10:00|3890.4|3878.4|3874.4|3862.4|3893.6|3881.6|3871.6|3859.6|151
1657768500000|2022-07-14 03:15:00|3874.2|3862.2|3864.4|3852.4|3880.7|3868.7|3859.6|3847.6|115
1657768800000|2022-07-14 03:20:00|3864.6|3852.6|3867|3855|3868.6|3856.6|3857.4|3845.4|82
1657769100000|2022-07-14 03:25:00|3869.4|3857.4|3886.2|3874.2|3887.9|3875.9|3866.1|3854.1|9
1657769400000|2022-07-14 03:30:00|3886.4|3874.4|3884.3|3872.3|3890.1|3878.1|3881.1|3869.1|14
1657769700000|2022-07-14 03:35:00|3883.8|3871.8|3884.6|3872.6|3887.8|3875.8|3883.1|3871.1|3
1657770000000|2022-07-14 03:40:00|3884.3|3872.3|3887.1|3875.1|3888.5|3876.5|3874.5|3854.5|7
1657770300000|2022-07-14 03:45:00|3886.9|3874.9|3890.6|3878.6|3893.6|3881.6|3886.1|3874.1|0
1657770600000|2022-07-14 03:50:00|3889.9|3877.9|3891.1|3879.1|3893.8|3881.8|3886.6|3874.6|9
1657770900000|2022-07-14 03:55:00|3891.5|3879.5|3905|3893|3907.3|3895.3|3891.5|3879.5|1
1657771200000|2022-07-14 04:00:00|3904.5|3892.5|3884.5|3872.5|3905|3893|3871.2|3859.2|4
1657771500000|2022-07-14 04:05:00|3885|3873|3860.2|3848.2|3885|3873|3859|3847|6
1657771800000|2022-07-14 04:10:00|3860.7|3848.7|3861.5|3849.5|3865.5|3853.5|3835|3821.5|25
1657772100000|2022-07-14 04:15:00|3861.2|3849.2|3867.3|3855.3|3882.2|3870.2|3860.5|3848.5|10
1657772400000|2022-07-14 04:20:00|3867.2|3855.2|3883.5|3871.5|3885.8|3872.2|3867.2|3855.2|0
1657772700000|2022-07-14 04:25:00|3883.3|3871.3|3884.7|3872.7|3890.7|3878.7|3882.6|3870.6|7
1657780200000|2022-07-14 06:30:00|3842.1|3830.1|3822.8|3806.8|3854.6|3841.3|3803.4|3787.4|51
1657780500000|2022-07-14 06:35:00|3822.9|3806.9|3830.7|3818.7|3840.9|3828.9|3803.9|3791.9|26
1657780800000|2022-07-14 06:40:00|3830.9|3818.9|3871.4|3859.4|3877.9|3864.1|3828.2|3816.2|13
1657781100000|2022-07-14 06:45:00|3870.7|3858.7|3863.9|3851.9|3876.9|3863.1|3850.9|3838.4|2
1657781400000|2022-07-14 06:50:00|3862.9|3850.9|3827.5|3815.5|3864.2|3850.9|3823.9|3811.9|10
1657781700000|2022-07-14 06:55:00|3828.1|3816.1|3799.7|3787.7|3830.6|3817.4|3799.1|3784.2|27
1657782000000|2022-07-14 07:00:00|3800.1|3788.1|3775.9|3763.9|3801.2|3788.4|3761.5|3749.5|50
1657782300000|2022-07-14 07:05:00|3775.7|3763.7|3759.2|3747.2|3785.7|3773.7|3752.4|3740.4|8
1657782600000|2022-07-14 07:10:00|3758.7|3746.7|3758.9|3742.9|3767.7|3755.7|3753.4|3739.9|30
1657782900000|2022-07-14 07:15:00|3758.4|3746.4|3761.2|3749.2|3767.3|3754.9|3751.2|3739.2|3
1657783200000|2022-07-14 07:20:00|3760.7|3748.7|3773.4|3761.4|3774.9|3762.1|3758.9|3746.9|4
1657783500000|2022-07-14 07:25:00|3773.6|3761.6|3761.1|3749.1|3787.8|3773.4|3756.4|3742.9|5
1657783800000|2022-07-14 07:30:00|3760.9|3748.9|3745.1|3733.1|3761.9|3749.1|3726.8|3714.8|37
1657784100000|2022-07-14 07:35:00|3744.6|3732.6|3759.3|3747.3|3762.8|3750.4|3734.9|3722.9|0
1657784400000|2022-07-14 07:40:00|3759.4|3747.4|3759.1|3747.1|3762.9|3750.9|3738.3|3726.3|4
1657784700000|2022-07-14 07:45:00|3758.8|3746.8|3745.8|3733.8|3766.3|3754.3|3738.6|3726|1
1657785000000|2022-07-14 07:50:00|3746.1|3734.1|3753.3|3741.3|3759.1|3747.1|3743.6|3731.6|3
1657785300000|2022-07-14 07:55:00|3754.8|3742.8|3753.6|3741.6|3762.1|3750.1|3752.6|3740.6|3
1657785600000|2022-07-14 08:00:00|3753.1|3741.1|3744.1|3732.1|3754.8|3742.8|3742.6|3730.6|8
1657785900000|2022-07-14 08:05:00|3743.6|3731.6|3747.8|3735.8|3750.1|3738.1|3742.6|3730.6|0
1657786200000|2022-07-14 08:10:00|3747.5|3735.5|3736|3724|3750|3738|3734.6|3722.6|3
1657786500000|2022-07-14 08:15:00|3735.6|3723.6|3714.3|3702.3|3735.6|3723.6|3707.8|3695.8|46
1657786800000|2022-07-14 08:20:00|3713.8|3701.8|3721.3|3709.3|3728.8|3716.8|3712.5|3700.5|12
1657787100000|2022-07-14 08:25:00|3721.6|3709.6|3708.2|3696.2|3722.5|3710.5|3708.2|3696.2|14
1657787400000|2022-07-14 08:30:00|3707.7|3695.7|3643|3631|3708.7|3696.7|3635.2|3620|91
1657787700000|2022-07-14 08:35:00|3644|3632|3622.8|3610.8|3644.7|3632.5|3616.8|3604.8|35
1657788000000|2022-07-14 08:40:00|3621.8|3609.8|3559.5|3547.5|3630.3|3618.3|3550.2|3536.7|21
1657788300000|2022-07-14 08:45:00|3559.3|3547.3|3522.9|3510.9|3561.6|3548.5|3481.3|3468.3|69
1657788600000|2022-07-14 08:50:00|3523|3511|3521.2|3509.2|3540.2|3528.2|3502.4|3490.4|128
1657788900000|2022-07-14 08:55:00|3520.9|3508.9|3562.5|3546.5|3582|3567.8|3517.6|3505.6|96
1657789200000|2022-07-14 09:00:00|3563|3547|3568.5|3556.5|3570|3556.9|3536.9|3524.9|79
1657789500000|2022-07-14 09:05:00|3564|3552|3623.9|3611.9|3629.1|3617.1|3559.2|3547|40
1657789800000|2022-07-14 09:10:00|3625.7|3609.7|3602.4|3590.4|3625.9|3610.7|3580.9|3568.9|54
1657790100000|2022-07-14 09:15:00|3602.6|3590.6|3597.7|3585.7|3602.9|3590.9|3568.7|3556.7|48
1657790400000|2022-07-14 09:20:00|3597.9|3585.9|3598.4|3582.4|3606|3593.5|3593.4|3579.7|3
1657790700000|2022-07-14 09:25:00|3594.9|3582.9|3608.2|3596.2|3621.4|3606.9|3592.4|3580.4|3
1657791000000|2022-07-14 09:30:00|3608.4|3596.4|3595.2|3583.2|3608.9|3596.9|3590.7|3578.7|20
1657791300000|2022-07-14 09:35:00|3595.4|3583.4|3581.1|3569.1|3595.4|3583.4|3563.6|3550.1|22
1657791600000|2022-07-14 09:40:00|3581.2|3569.2|3543.6|3531.6|3584.7|3572.7|3543.4|3531.4|13
1657791900000|2022-07-14 09:45:00|3544.1|3532.1|3535.2|3523.2|3544.1|3532.1|3521.7|3509.7|39
1657792200000|2022-07-14 09:50:00|3536.2|3524.2|3538.9|3526.9|3556.4|3544.4|3525.2|3512.6|25
1657792500000|2022-07-14 09:55:00|3539.4|3527.4|3564.3|3552.3|3569.6|3557.6|3538.7|3526.7|107
1657852200000|2022-07-15 02:30:00|3712.8|3700.8|3670.5|3658.5|3739.2|3727.2|3666.9|3653.6|82
1657852500000|2022-07-15 02:35:00|3670.3|3658.3|3685.4|3673.4|3704.2|3690.4|3663.7|3648.4|42
1657852800000|2022-07-15 02:40:00|3683.1|3671.1|3667.8|3655.8|3684.6|3672.6|3645.4|3633.4|73
1657853100000|2022-07-15 02:45:00|3668.3|3656.3|3658.9|3646.9|3672.6|3659.3|3649.6|3636.9|16
1657853400000|2022-07-15 02:50:00|3659.1|3647.1|3673.1|3661.1|3677.9|3665.9|3658.1|3646.1|7
1657853700000|2022-07-15 02:55:00|3673.6|3661.6|3652.5|3640.5|3678.3|3666.3|3642.5|3630.5|105
1657854000000|2022-07-15 03:00:00|3653|3641|3649.9|3637.9|3665|3653|3641.3|3629.3|34
1657854300000|2022-07-15 03:05:00|3649|3637|3650.6|3638.6|3657.8|3645.8|3647.5|3635.5|16
1657854600000|2022-07-15 03:10:00|3650.3|3638.3|3657.6|3645.6|3665.8|3653.8|3649.9|3637.9|19
1657854900000|2022-07-15 03:15:00|3657.1|3645.1|3642.9|3630.9|3663.8|3651.8|3642.4|3630.4|41
1657855200000|2022-07-15 03:20:00|3642.6|3630.6|3638.1|3626.1|3648.8|3636.8|3619.2|3607.2|21
1657855500000|2022-07-15 03:25:00|3637.6|3625.6|3622.8|3610.8|3653.3|3641.3|3621.2|3609.2|19
1657855800000|2022-07-15 03:30:00|3622.7|3610.7|3636|3624|3640.8|3628.8|3613|3601|4
1657856100000|2022-07-15 03:35:00|3636.2|3624.2|3657.9|3645.9|3657.9|3645.9|3636.2|3624.2|6
1657856400000|2022-07-15 03:40:00|3657.8|3645.8|3663.7|3651.7|3667.6|3655.6|3649.8|3637.8|17
1657856700000|2022-07-15 03:45:00|3664.2|3652.2|3664.3|3652.3|3667.3|3655.3|3659.4|3647.4|13
1657857000000|2022-07-15 03:50:00|3664.8|3652.8|3647.1|3635.1|3665.8|3653.8|3643.6|3631.6|4
1657857300000|2022-07-15 03:55:00|3647.3|3635.3|3611.6|3599.6|3648.6|3636.6|3609.1|3597.1|14
1657857600000|2022-07-15 04:00:00|3610.8|3598.8|3567.5|3555.5|3610.8|3598.8|3512.8|3500.8|55
1657857900000|2022-07-15 04:05:00|3568.6|3556.6|3619.6|3607.6|3622.8|3610.7|3568.6|3556.6|20
1657858200000|2022-07-15 04:10:00|3620|3608|3648.5|3636.5|3651.3|3639.3|3620|3608|13
1657858500000|2022-07-15 04:15:00|3649|3637|3634.5|3618.5|3653.5|3639.7|3621.3|3609.3|23
1657858800000|2022-07-15 04:20:00|3633.7|3621.7|3644.3|3632.3|3646.3|3634.3|3633.7|3621.7|18
1657859100000|2022-07-15 04:25:00|3644.7|3632.7|3643.8|3631.8|3658|3646|3642.7|3630.7|32
1657866600000|2022-07-15 06:30:00|3620.2|3608.2|3578.8|3566.8|3640.4|3625.9|3576.1|3562.6|9
1657866900000|2022-07-15 06:35:00|3578.6|3566.6|3602|3590|3610|3596.9|3578.6|3566.6|23
1657867200000|2022-07-15 06:40:00|3602.2|3590.2|3606.3|3594.3|3615.7|3602.3|3590|3576.7|1
1657867500000|2022-07-15 06:45:00|3606.1|3594.1|3583.2|3571.2|3610|3598|3579.8|3565.8|8
1657867800000|2022-07-15 06:50:00|3583|3571|3600.9|3588.9|3601.1|3589.1|3577.9|3565.9|40
1657868100000|2022-07-15 06:55:00|3601.1|3589.1|3589.3|3577.3|3605.8|3593.8|3568.1|3556.1|41
1657868400000|2022-07-15 07:00:00|3586.5|3574.5|3571.2|3559.2|3596.6|3584.6|3570.9|3558.9|85
1657868700000|2022-07-15 07:05:00|3571.6|3559.6|3589.5|3577.5|3592|3580|3560.4|3546.3|45
1657869000000|2022-07-15 07:10:00|3589.7|3577.7|3597.4|3585.4|3597.5|3585.5|3588.5|3576.5|36
1657869300000|2022-07-15 07:15:00|3597.5|3585.5|3592.2|3580.2|3600|3588|3584.5|3572.5|42
1657869600000|2022-07-15 07:20:00|3593|3581|3583.5|3571.5|3594.1|3582.1|3575.4|3563.4|4
1657869900000|2022-07-15 07:25:00|3583.2|3571.2|3592.4|3580.4|3597.9|3585.4|3583.2|3571.2|2
1657870200000|2022-07-15 07:30:00|3589.9|3577.9|3581|3569|3590.9|3578.9|3570.1|3557.6|11
1657870500000|2022-07-15 07:35:00|3580.9|3568.9|3585.9|3573.9|3587.8|3575.8|3575.2|3563.2|1
1657870800000|2022-07-15 07:40:00|3586.6|3574.6|3583.7|3571.7|3595.2|3583.2|3582.9|3569.4|6
1657871100000|2022-07-15 07:45:00|3582.9|3570.9|3582|3570|3585.9|3573.9|3579.5|3567.5|1
1657871400000|2022-07-15 07:50:00|3581.5|3569.5|3563|3551|3581.9|3569.9|3561.7|3549.7|9
1657871700000|2022-07-15 07:55:00|3562.5|3550.5|3563.1|3551.1|3574.9|3562.1|3548.5|3536.5|11
1657872000000|2022-07-15 08:00:00|3563.2|3551.2|3517.4|3505.4|3565.1|3553.1|3511|3498.4|43
1657872300000|2022-07-15 08:05:00|3517.5|3505.5|3522.4|3510.4|3528.2|3514.5|3509.7|3496.9|74
1657872600000|2022-07-15 08:10:00|3521.9|3509.9|3524.8|3512.8|3535.3|3523.3|3521.3|3509.3|20
1657872900000|2022-07-15 08:15:00|3524.6|3512.6|3540.3|3528.3|3543|3529.8|3524.3|3511.3|22
1657873200000|2022-07-15 08:20:00|3540.8|3528.8|3531.8|3519.8|3549.7|3537.7|3530|3518|68
1657873500000|2022-07-15 08:25:00|3532.8|3520.8|3545.4|3533.4|3549.7|3537.7|3532.5|3520.5|10
1657873800000|2022-07-15 08:30:00|3545.2|3533.2|3562.6|3550.6|3571.1|3559.1|3544.9|3532.4|107
1657874100000|2022-07-15 08:35:00|3562.2|3550.2|3568.4|3556.4|3569.9|3557.9|3554.8|3542.8|5
1657874400000|2022-07-15 08:40:00|3567.9|3555.9|3578.1|3566.1|3579.9|3567.9|3563.8|3551.8|6
1657874700000|2022-07-15 08:45:00|3580.4|3568.4|3577.9|3565.9|3585.4|3573.4|3561.4|3549.4|3
1657875000000|2022-07-15 08:50:00|3577.8|3565.8|3605.2|3593.2|3608|3596|3577.3|3565.3|47
1657875300000|2022-07-15 08:55:00|3605.5|3593.5|3600.6|3588.6|3606.5|3594.5|3598|3586|38
1657875600000|2022-07-15 09:00:00|3599.2|3587.2|3600.4|3588.4|3609.2|3597.2|3597.5|3585.5|2
1657875900000|2022-07-15 09:05:00|3600.2|3588.2|3592|3580|3606.7|3594.7|3590.4|3578.4|20
1657876200000|2022-07-15 09:10:00|3592.2|3580.2|3585.2|3573.2|3598.9|3586.9|3583.7|3571.7|1
1657876500000|2022-07-15 09:15:00|3585.4|3573.4|3565.9|3553.9|3586.7|3574.7|3565.9|3553.9|25
1657876800000|2022-07-15 09:20:00|3566.3|3554.3|3543.9|3531.9|3566.3|3554.3|3543.9|3531.4|17
1657877100000|2022-07-15 09:25:00|3543.7|3531.7|3561.6|3549.6|3561.9|3549.9|3538.6|3526.6|31
1657877400000|2022-07-15 09:30:00|3561.3|3549.3|3562|3550|3562.6|3550.6|3558.3|3546.3|43
1657877700000|2022-07-15 09:35:00|3568.8|3556.8|3589.1|3577.1|3589.1|3577.1|3567.3|3555.3|32
1657878000000|2022-07-15 09:40:00|3589.4|3577.4|3573.3|3561.3|3590.7|3578.7|3572|3557.8|13
1657878300000|2022-07-15 09:45:00|3573.6|3561.6|3585.8|3573.8|3586|3574|3571|3558.5|55
1657878600000|2022-07-15 09:50:00|3586.2|3574.2|3595.8|3579.8|3609|3597|3586.2|3574.2|146
1657878900000|2022-07-15 09:55:00|3593.9|3581.9|3582.4|3566.4|3602.7|3590.3|3579.2|3565.7|76
1658111400000|2022-07-18 02:30:00|3684.1|3668.1|3701.3|3685.3|3747.8|3730.1|3679.5|3661.7|120
1658111700000|2022-07-18 02:35:00|3699.5|3687.5|3749.3|3737.3|3760.4|3746.9|3698.6|3684.5|91
1658112000000|2022-07-18 02:40:00|3748.8|3736.8|3732.9|3720.9|3756.4|3744.4|3726.8|3714.8|15
1658112300000|2022-07-18 02:45:00|3732.7|3720.7|3726.2|3714.2|3733.4|3721.4|3698.8|3686.8|54
1658112600000|2022-07-18 02:50:00|3726.4|3714.4|3725|3713|3736|3724|3711.4|3699.4|11
1658112900000|2022-07-18 02:55:00|3725.1|3713.1|3761.4|3749.4|3763.8|3751.8|3723|3709.5|55
1658113200000|2022-07-18 03:00:00|3760.9|3748.9|3749.4|3737.4|3769.5|3757.5|3745.5|3732.3|22
1658113500000|2022-07-18 03:05:00|3753.3|3741.3|3741.3|3729.3|3761|3747.3|3739.4|3727.4|4
1658113800000|2022-07-18 03:10:00|3739.9|3727.9|3760.6|3748.6|3780.3|3768.3|3739.9|3727.9|48
1658114100000|2022-07-18 03:15:00|3760.2|3748.2|3784.7|3772.7|3811.8|3797.2|3754.9|3742.9|90
1658114400000|2022-07-18 03:20:00|3783.3|3771.3|3793.1|3777.1|3799|3783|3778|3763.7|1
1658114700000|2022-07-18 03:25:00|3793.5|3777.5|3778.9|3762.9|3801.1|3789.1|3767.3|3751.3|27
1658115000000|2022-07-18 03:30:00|3779.3|3763.3|3772.9|3760.9|3787.3|3774.2|3768.9|3756.9|9
1658115300000|2022-07-18 03:35:00|3772.5|3760.5|3775.4|3763.4|3778.6|3765.8|3768.3|3756.2|4
1658115600000|2022-07-18 03:40:00|3775|3763|3784|3768|3787|3771|3769.8|3757.8|7
1658115900000|2022-07-18 03:45:00|3784.5|3768.5|3794.6|3778.6|3799.2|3786.7|3781.5|3767.6|0
1658116200000|2022-07-18 03:50:00|3794.7|3778.7|3781.3|3769.3|3798.9|3786.7|3780.5|3768.5|0
1658116500000|2022-07-18 03:55:00|3782.7|3770.7|3784|3772|3788.1|3776.1|3780.1|3768.1|71
1658116800000|2022-07-18 04:00:00|3783.9|3771.9|3785.9|3773.9|3790.1|3778.1|3781.7|3769.7|41
1658117100000|2022-07-18 04:05:00|3786.2|3774.2|3791.5|3775.5|3795.5|3783.5|3785|3772.9|0
1658117400000|2022-07-18 04:10:00|3791.9|3775.9|3787|3775|3791.9|3778.8|3784.5|3772.5|21
1658117700000|2022-07-18 04:15:00|3787.3|3775.3|3787.2|3775.2|3788|3776|3787.1|3775.1|14
1658118000000|2022-07-18 04:20:00|3788|3776|3783.9|3771.9|3793.7|3781.7|3781.1|3767|57
1658118300000|2022-07-18 04:25:00|3783.3|3771.3|3797.1|3781.1|3798.7|3783.8|3781.6|3769.6|41
1658125800000|2022-07-18 06:30:00|3811.5|3799.5|3809.8|3793.8|3818.3|3804.3|3791.2|3771.2|11
1658126100000|2022-07-18 06:35:00|3811|3795|3835|3823|3845.3|3833.3|3811|3795|27
1658126400000|2022-07-18 06:40:00|3836.9|3820.9|3863.3|3851.3|3868|3855.9|3834.6|3820.9|64
1658126700000|2022-07-18 06:45:00|3863.4|3851.4|3871.9|3859.9|3878.9|3866.9|3860.1|3848.1|23
1658127000000|2022-07-18 06:50:00|3871.5|3859.5|3880.1|3868.1|3887.6|3875.6|3867.7|3855.7|68
1658127300000|2022-07-18 06:55:00|3881|3869|3874|3862|3881|3869|3867.1|3853.7|14
1658127600000|2022-07-18 07:00:00|3873.6|3861.6|3873|3861|3878.5|3866.5|3865.1|3853.1|9
1658127900000|2022-07-18 07:05:00|3873.4|3861.4|3867.2|3851.2|3874.7|3862.7|3861.9|3849.9|10
1658128200000|2022-07-18 07:10:00|3865.3|3853.3|3860.8|3848.8|3871.2|3859.2|3860.8|3848.8|1
1658128500000|2022-07-18 07:15:00|3861.3|3849.3|3850|3838|3863.1|3851.1|3843.3|3831.2|6
1658128800000|2022-07-18 07:20:00|3849.9|3837.9|3848.6|3832.6|3858.8|3844.9|3843.6|3830.4|8
1658129100000|2022-07-18 07:25:00|3847.7|3831.7|3845.6|3833.6|3848.6|3835.1|3836.7|3822.2|8
1658129400000|2022-07-18 07:30:00|3845.8|3829.8|3838|3826|3848.4|3834.2|3828.8|3816.8|0
1658129700000|2022-07-18 07:35:00|3838.4|3826.4|3844.6|3832.6|3844.6|3832.6|3826.6|3810.6|17
1658130000000|2022-07-18 07:40:00|3844.2|3832.2|3849.2|3837.2|3849.7|3837.7|3841.2|3829.2|1
1658130300000|2022-07-18 07:45:00|3848.7|3836.7|3866.8|3846.8|3871.8|3857.5|3845.1|3833.1|2
1658130600000|2022-07-18 07:50:00|3865.3|3849.3|3878.2|3866.2|3881.9|3868.5|3863.3|3846.4|4
1658130900000|2022-07-18 07:55:00|3877.3|3861.3|3921.9|3909.9|3925.5|3913.5|3871.9|3859.9|16
1658131200000|2022-07-18 08:00:00|3922.6|3910.6|3919|3907|3933.8|3919|3913.8|3901.8|60
1658131500000|2022-07-18 08:05:00|3921.5|3905.5|3922.5|3906.5|3926|3912.1|3917.3|3898.7|2
1658131800000|2022-07-18 08:10:00|3922.6|3906.6|3907.2|3895.2|3926.6|3914.6|3906.7|3894.1|11
1658132100000|2022-07-18 08:15:00|3907.4|3895.4|3904|3892|3907.4|3895.4|3902.4|3890.4|29
1658132400000|2022-07-18 08:20:00|3904.4|3892.4|3901.8|3889.8|3910.1|3898.1|3900.9|3888.9|36
1658132700000|2022-07-18 08:25:00|3902.2|3890.2|3905.1|3893.1|3907.6|3895.6|3901.7|3889.7|13
1658133000000|2022-07-18 08:30:00|3905.7|3893.7|3908.7|3892.7|3912.7|3900.7|3891.4|3877.2|46
1658133300000|2022-07-18 08:35:00|3907.2|3895.2|3910.2|3898.2|3910.3|3898.3|3899.7|3887.7|22
1658133600000|2022-07-18 08:40:00|3912.6|3900.6|3895|3879|3913.2|3901.2|3893.5|3877.5|31
1658133900000|2022-07-18 08:45:00|3895.1|3879.1|3888|3876|3903.5|3887.1|3887.4|3871.3|4
1658134200000|2022-07-18 08:50:00|3887.3|3875.3|3873.9|3861.9|3888.5|3875.3|3855.2|3841.5|13
1658134500000|2022-07-18 08:55:00|3873|3861|3884.3|3872.3|3898.4|3884.2|3867.8|3854.3|9
1658134800000|2022-07-18 09:00:00|3884.5|3872.5|3890.7|3878.7|3897.3|3885.2|3884.3|3872.3|18
1658135100000|2022-07-18 09:05:00|3888.4|3876.4|3920.9|3908.9|3923.5|3911.5|3888.4|3876.4|36
1658135400000|2022-07-18 09:10:00|3920.5|3908.5|3931.3|3919.3|3932.3|3920.3|3916.3|3903.6|89
1658135700000|2022-07-18 09:15:00|3931.7|3919.7|3925.9|3913.9|3933.1|3921.1|3918.1|3905.4|13
1658136000000|2022-07-18 09:20:00|3926|3914|3930.7|3918.7|3936.4|3924.4|3922.4|3910.4|75
1658136300000|2022-07-18 09:25:00|3931.2|3919.2|3916|3904|3931.8|3919.8|3914.3|3902.3|109
1658136600000|2022-07-18 09:30:00|3915.7|3903.7|3923.5|3911.5|3927.5|3915.5|3908.2|3896.2|3
1658136900000|2022-07-18 09:35:00|3923.6|3911.6|3912.4|3900.4|3926.5|3914.5|3911.1|3898.5|7
1658137200000|2022-07-18 09:40:00|3912.5|3900.5|3917|3905|3918.4|3905.9|3906.7|3894.7|10
1658137500000|2022-07-18 09:45:00|3917.1|3905.1|3909.4|3897.4|3917.4|3905.4|3907.1|3893.6|8
1658137800000|2022-07-18 09:50:00|3911.9|3895.9|3916.3|3900.3|3922.3|3908.5|3890.9|3878.9|11
1658138100000|2022-07-18 09:55:00|3915.5|3899.5|3911.3|3899.3|3931.2|3918.2|3908.9|3894.1|42
1658197800000|2022-07-19 02:30:00|3965|3949|3957|3937|3970.8|3955.5|3944.5|3925.2|21
1658198100000|2022-07-19 02:35:00|3956.2|3936.2|3939.4|3927.4|3959.8|3947.8|3938.7|3926.7|57
1658198400000|2022-07-19 02:40:00|3938.9|3926.9|3929.9|3917.9|3940.7|3928.7|3927.5|3915.5|20
1658198700000|2022-07-19 02:45:00|3929.4|3917.4|3908.9|3896.9|3932.4|3920.4|3903.8|3891.8|112
1658199000000|2022-07-19 02:50:00|3908.4|3896.4|3925.6|3913.6|3926.6|3914.6|3906.8|3894.8|16
1658199300000|2022-07-19 02:55:00|3926|3914|3929.8|3917.8|3931.4|3918.9|3920.2|3908.2|144
1658199600000|2022-07-19 03:00:00|3928.9|3916.9|3931.2|3919.2|3938.1|3926.1|3921.5|3909.5|31
1658199900000|2022-07-19 03:05:00|3929.9|3917.9|3930.5|3918.5|3951|3938.1|3928.8|3916.8|41
1658200200000|2022-07-19 03:10:00|3930.1|3918.1|3924.5|3912.5|3945.8|3932.2|3923.8|3911.8|90
1658200500000|2022-07-19 03:15:00|3924.6|3912.6|3917.8|3905.8|3930.5|3918.5|3914.2|3902.2|47
1658200800000|2022-07-19 03:20:00|3918.7|3906.7|3931.8|3919.8|3941.5|3929.5|3918.3|3906.3|89
1658201100000|2022-07-19 03:25:00|3932.3|3920.3|3948.4|3936.4|3958|3946|3931.7|3919.2|52
1658201400000|2022-07-19 03:30:00|3948.9|3936.9|3955.3|3943.3|3956|3944|3941.3|3929.3|36
1658201700000|2022-07-19 03:35:00|3955.4|3943.4|3946.4|3934.4|3957.9|3945.9|3943.9|3931.9|6
1658202000000|2022-07-19 03:40:00|3946|3934|3942.5|3926.5|3947.4|3934.5|3930.1|3916.3|0
1658202300000|2022-07-19 03:45:00|3941.3|3925.3|3938.9|3922.9|3942.4|3928|3936.3|3922.5|0
1658202600000|2022-07-19 03:50:00|3938.8|3922.8|3939.8|3927.8|3941|3927.8|3934.9|3921|0
1658202900000|2022-07-19 03:55:00|3939.9|3927.9|3932.1|3920.1|3941.8|3929.8|3932.1|3919.2|2
1658203200000|2022-07-19 04:00:00|3932|3920|3916.9|3904.9|3932|3920|3913|3901|31
1658203500000|2022-07-19 04:05:00|3917.4|3905.4|3903.8|3891.8|3917.4|3905.4|3902.7|3889.8|8
1658203800000|2022-07-19 04:10:00|3902.5|3890.5|3898.5|3886.5|3902.5|3890.5|3891.5|3878.9|29
1658204100000|2022-07-19 04:15:00|3898.1|3886.1|3901|3889|3901.7|3889.7|3891.4|3879.4|16
1658204400000|2022-07-19 04:20:00|3900.6|3888.6|3880.9|3868.9|3901|3889|3879.8|3867.8|51
1658204700000|2022-07-19 04:25:00|3880.4|3868.4|3889.7|3877.7|3892.5|3878.6|3865.6|3852.3|6
1658212200000|2022-07-19 06:30:00|3933.5|3913.5|3874.7|3858.7|3941.5|3924.1|3871.5|3853.4|30
1658212500000|2022-07-19 06:35:00|3876.6|3856.6|3821.4|3805.4|3880.4|3866.8|3807.9|3793.8|96
1658212800000|2022-07-19 06:40:00|3822.7|3806.7|3870.7|3854.7|3874.7|3859.8|3822.7|3806.7|3
1658213100000|2022-07-19 06:45:00|3870.3|3854.3|3868.2|3856.2|3880.5|3867.7|3857.7|3843|1
1658213400000|2022-07-19 06:50:00|3868.3|3856.3|3843.1|3831.1|3869|3856.3|3835.1|3823.1|4
1658213700000|2022-07-19 06:55:00|3842.7|3830.7|3841.7|3829.7|3853.6|3839.1|3839.5|3826.6|26
1658214000000|2022-07-19 07:00:00|3842.1|3830.1|3867.5|3855.5|3872|3860|3837.2|3825.2|6
1658214300000|2022-07-19 07:05:00|3870.5|3854.5|3867|3855|3882.4|3869.5|3864.1|3850.1|0
1658214600000|2022-07-19 07:10:00|3867.5|3855.5|3863|3851|3877.4|3863.9|3862.4|3849.5|0
1658214900000|2022-07-19 07:15:00|3862.9|3850.9|3846.4|3834.4|3864.1|3850.9|3839.8|3827.8|2
1658215200000|2022-07-19 07:20:00|3846.8|3834.8|3846.5|3830.5|3863.7|3851.7|3841.7|3828.7|1
1658215500000|2022-07-19 07:25:00|3844.6|3832.6|3836|3824|3849.5|3836.5|3835.5|3823.1|12
1658215800000|2022-07-19 07:30:00|3837|3825|3832.6|3820.6|3840.3|3826.8|3824|3812|33
1658216100000|2022-07-19 07:35:00|3834.6|3822.6|3845.9|3833.9|3853.6|3839|3834.6|3822.6|5
1658216400000|2022-07-19 07:40:00|3845.5|3833.5|3847.4|3835.4|3848.8|3835.5|3841.5|3826.8|0
1658216700000|2022-07-19 07:45:00|3849.2|3833.2|3852|3836|3857.2|3843.9|3845.2|3832.1|1
1658217000000|2022-07-19 07:50:00|3851.6|3835.6|3843.6|3831.6|3852.1|3836.3|3842.8|3830.8|1
1658217300000|2022-07-19 07:55:00|3843.2|3831.2|3849.7|3837.7|3853|3839.3|3842.8|3830.8|7
1658217600000|2022-07-19 08:00:00|3853|3837|3846.7|3834.7|3858.5|3846.5|3846.1|3834|2
1658217900000|2022-07-19 08:05:00|3850.2|3834.2|3852.9|3836.9|3854.8|3841.3|3847.8|3834.2|0
1658218200000|2022-07-19 08:10:00|3852.4|3836.4|3852.5|3836.5|3854.8|3838.8|3847.1|3834|0
1658218500000|2022-07-19 08:15:00|3852.4|3836.4|3849.7|3837.7|3852.9|3838.5|3846.5|3833.2|1
1658218800000|2022-07-19 08:20:00|3849.3|3837.3|3852.2|3840.2|3854.2|3840.2|3846.6|3833|0
1658219100000|2022-07-19 08:25:00|3852.1|3840.1|3854.4|3842.4|3877.1|3861.6|3851.6|3837.7|17
1658219400000|2022-07-19 08:30:00|3854.9|3842.9|3850.7|3838.7|3858.4|3846.4|3849.9|3837.9|32
1658219700000|2022-07-19 08:35:00|3849.3|3837.3|3857.1|3841.1|3857.6|3843.2|3848.4|3836.3|0
1658220000000|2022-07-19 08:40:00|3856.2|3840.2|3850|3838|3860.3|3847.2|3848.3|3836.3|61
1658220300000|2022-07-19 08:45:00|3850.1|3838.1|3829.1|3817.1|3853|3841|3826.8|3814.6|39
1658220600000|2022-07-19 08:50:00|3828.6|3816.6|3798.9|3786.9|3835.2|3822.9|3796.6|3784.6|3
1658220900000|2022-07-19 08:55:00|3799.4|3787.4|3807.7|3791.7|3815.2|3803.1|3786.7|3773.1|17
1658221200000|2022-07-19 09:00:00|3807.1|3791.1|3811.1|3795.1|3815.5|3802.2|3800.7|3786.6|0
1658221500000|2022-07-19 09:05:00|3808.3|3796.3|3804.3|3788.3|3812.6|3799.4|3796.3|3782.3|0
1658221800000|2022-07-19 09:10:00|3801.8|3789.8|3804.9|3788.9|3810.4|3795.9|3801.3|3787.6|0
1658222100000|2022-07-19 09:15:00|3802.8|3790.8|3803.3|3787.3|3806.4|3790.8|3787.8|3773.8|0
1658222400000|2022-07-19 09:20:00|3803.8|3787.8|3824.4|3812.4|3826.7|3812.8|3801.4|3787.3|12
1658222700000|2022-07-19 09:25:00|3823.9|3811.9|3833.2|3821.2|3840|3827|3823.9|3811.9|14
1658223000000|2022-07-19 09:30:00|3834.6|3822.6|3845.8|3829.8|3854|3840.2|3833.2|3821.2|12
1658223300000|2022-07-19 09:35:00|3846.2|3830.2|3844.1|3828.1|3851|3834.9|3831.2|3815.2|1
1658223600000|2022-07-19 09:40:00|3843.2|3827.2|3844.1|3828.1|3869|3852|3839.3|3821.7|42
1658223900000|2022-07-19 09:45:00|3844.6|3828.6|3849.3|3837.3|3850.8|3837.4|3830.1|3817.3|19
1658224200000|2022-07-19 09:50:00|3849.2|3837.2|3844.5|3832.5|3852|3840|3841.9|3827.6|16
1658224500000|2022-07-19 09:55:00|3844.7|3832.7|3819.4|3799.4|3851.3|3835.3|3790.8|3771.8|28
1658284200000|2022-07-20 02:30:00|3955|3935|3940.3|3928.3|3955.6|3938.7|3925.5|3905.5|1
1658284500000|2022-07-20 02:35:00|3939.8|3927.8|3973.5|3957.5|3975.9|3959.7|3921.8|3905.9|15
1658284800000|2022-07-20 02:40:00|3973.4|3957.4|3971.7|3959.7|3974.9|3962.9|3964.1|3949.3|2
1658285100000|2022-07-20 02:45:00|3972.5|3960.5|3948.8|3932.8|3983.6|3969.3|3946|3930|24
1658285400000|2022-07-20 02:50:00|3948.7|3932.7|3962.4|3950.4|3971.1|3955.1|3948.4|3932.4|0
1658285700000|2022-07-20 02:55:00|3962.5|3950.5|3994.7|3982.7|3996.2|3983.7|3962.4|3946.6|63
1658286000000|2022-07-20 03:00:00|3995.7|3983.7|4001.7|3985.7|4022.2|4004.7|3975.7|3960.2|4
1658286300000|2022-07-20 03:05:00|4001.3|3985.3|3980.6|3964.6|4003.8|3986.3|3970.8|3955.2|30
1658286600000|2022-07-20 03:10:00|3982.1|3966.1|3985.4|3969.4|3987.8|3971.8|3946.3|3930.3|26
1658286900000|2022-07-20 03:15:00|3985.8|3969.8|3964.5|3948.5|3988|3970.9|3956.1|3944.1|57
1658287200000|2022-07-20 03:20:00|3962|3950|3973.9|3961.9|3976.4|3963.4|3962|3948.1|1
1658287500000|2022-07-20 03:25:00|3973.5|3961.5|3978.9|3966.9|3985.4|3973.4|3967.9|3953.4|0
1658287800000|2022-07-20 03:30:00|3978.8|3966.8|3999.4|3983.4|4005.4|3992.5|3969.8|3957.3|4
1658288100000|2022-07-20 03:35:00|3999.8|3983.8|3974.9|3962.9|3999.8|3983.8|3972.9|3959|0
1658288400000|2022-07-20 03:40:00|3975|3963|3968.9|3956.9|3981.3|3967.7|3966.6|3954.6|26
1658288700000|2022-07-20 03:45:00|3969.4|3957.4|3958.8|3946.8|3972.9|3959.2|3956.2|3943.2|3
1658289000000|2022-07-20 03:50:00|3958.9|3946.9|3957.2|3945.2|3971.2|3955.2|3956|3944|2
1658289300000|2022-07-20 03:55:00|3957.7|3945.7|3953.5|3937.5|3958.7|3946.7|3948|3936|6
1658289600000|2022-07-20 04:00:00|3951|3939|3969.7|3957.7|3982.7|3965.4|3949.5|3935.7|8
1658289900000|2022-07-20 04:05:00|3969.8|3957.8|3984.8|3968.8|3985.8|3972.9|3969.7|3956.2|0
1658290200000|2022-07-20 04:10:00|3984.9|3968.9|3983|3967|3993.2|3980.3|3975.9|3963|0
1658290500000|2022-07-20 04:15:00|3980.9|3968.9|3966.5|3954.5|3981.2|3968.9|3964.5|3950.9|0
1658290800000|2022-07-20 04:20:00|3968.5|3952.5|3979|3967|3982.4|3968.9|3960.9|3947.4|0
1658291100000|2022-07-20 04:25:00|3979.5|3967.5|3980.8|3964.8|3986.8|3970.8|3975.2|3957.2|0
1658298600000|2022-07-20 06:30:00|3935.9|3919.9|3932.5|3916.5|3949.8|3932.9|3922.3|3904.2|1
1658298900000|2022-07-20 06:35:00|3932.9|3916.9|3920.9|3908.9|3933.3|3921.3|3909.8|3897.8|10
1658299200000|2022-07-20 06:40:00|3921.4|3909.4|3958.9|3942.9|3962.9|3947.3|3906|3892.5|37
1658299500000|2022-07-20 06:45:00|3959.4|3943.4|3942.3|3930.3|3964.1|3947|3941.3|3925.9|0
1658299800000|2022-07-20 06:50:00|3942.8|3930.8|3972|3956|3978.7|3964.5|3941.3|3929.3|52
1658300100000|2022-07-20 06:55:00|3969.5|3957.5|3952.3|3940.3|3979.7|3966.6|3952.3|3940.3|17
1658300400000|2022-07-20 07:00:00|3952.4|3940.4|3964|3952|3964.9|3952.9|3945.8|3933.8|3
1658300700000|2022-07-20 07:05:00|3963.9|3951.9|3970.4|3958.4|3975.7|3963.7|3961.2|3949.2|42
1658301000000|2022-07-20 07:10:00|3971.4|3959.4|3968.2|3956.2|3971.4|3959.4|3962.7|3950.7|5
1658301300000|2022-07-20 07:15:00|3967.7|3955.7|3967.2|3955.2|3975.2|3963.2|3966.2|3954.2|1
1658301600000|2022-07-20 07:20:00|3966.7|3954.7|3957.7|3945.7|3968.7|3956.7|3954.6|3942.6|5
1658301900000|2022-07-20 07:25:00|3958.7|3946.7|3960.7|3948.7|3969.7|3957.7|3946.1|3932.6|3
1658302200000|2022-07-20 07:30:00|3960.2|3948.2|3953.1|3941.1|3964.2|3952.2|3952.7|3940.7|3
1658302500000|2022-07-20 07:35:00|3952.7|3940.7|3915.4|3903.4|3960.1|3948.1|3913.4|3901.4|7
1658302800000|2022-07-20 07:40:00|3914.9|3902.9|3913.9|3901.9|3933.4|3921.4|3912.4|3900.4|2
1658303100000|2022-07-20 07:45:00|3914.4|3902.4|3897.9|3885.9|3914.4|3902.4|3891.4|3877.4|2
1658303400000|2022-07-20 07:50:00|3898.4|3886.4|3892.9|3880.9|3905.4|3893.4|3889.4|3877.4|4
1658303700000|2022-07-20 07:55:00|3893|3881|3891.9|3879.9|3900.4|3886.6|3889.9|3877.6|2
1658304000000|2022-07-20 08:00:00|3891.4|3879.4|3874|3858|3894.9|3882.9|3869.3|3855.6|2
1658304300000|2022-07-20 08:05:00|3871.7|3859.7|3895.5|3883.5|3896.4|3884.1|3870.2|3856.3|11
1658304600000|2022-07-20 08:10:00|3895.4|3883.4|3888.6|3876.6|3895.6|3883.6|3884.6|3871.3|1
1658304900000|2022-07-20 08:15:00|3890.7|3874.7|3888|3876|3892.8|3880.8|3883.5|3869.4|0
1658305200000|2022-07-20 08:20:00|3888.1|3876.1|3882.6|3870.6|3888.1|3876.1|3859.6|3847.6|1
1658305500000|2022-07-20 08:25:00|3884.7|3868.7|3889.2|3877.2|3897.1|3883.5|3884.2|3868.7|10
1658305800000|2022-07-20 08:30:00|3888.2|3876.2|3926|3914|3928.4|3914.4|3886.7|3874.7|7
1658306100000|2022-07-20 08:35:00|3925.1|3913.1|3918.2|3906.2|3928.6|3914.5|3909|3897|5
1658306400000|2022-07-20 08:40:00|3918.3|3906.3|3914.4|3902.4|3925.1|3912.7|3903.1|3889.1|0
1658306700000|2022-07-20 08:45:00|3914.5|3902.5|3918.5|3906.5|3922.3|3909.3|3914.5|3902.5|13
1658307000000|2022-07-20 08:50:00|3918.1|3906.1|3907.5|3895.5|3920.3|3908.3|3901.4|3889.4|50
1658307300000|2022-07-20 08:55:00|3906.6|3894.6|3907.1|3895.1|3918.1|3904.1|3903.8|3891.8|0
1658307600000|2022-07-20 09:00:00|3909.1|3893.1|3896.8|3884.8|3909.6|3896.1|3891.9|3878|19
1658307900000|2022-07-20 09:05:00|3895.9|3883.9|3900.8|3888.8|3904.2|3892.2|3887.9|3875.9|9
1658308200000|2022-07-20 09:10:00|3901.3|3889.3|3909.1|3897.1|3912.8|3900.8|3900.8|3888.8|7
1658308500000|2022-07-20 09:15:00|3909|3897|3900.5|3888.5|3909.9|3897.9|3898.9|3886.4|0
1658308800000|2022-07-20 09:20:00|3899.9|3887.9|3894.9|3882.9|3902.4|3889|3894.3|3882.3|0
1658309100000|2022-07-20 09:25:00|3894.4|3882.4|3891.5|3879.5|3906.9|3894.9|3890|3877.1|3
1658309400000|2022-07-20 09:30:00|3892|3880|3900|3888|3904.2|3892.2|3888.6|3874.7|1
1658309700000|2022-07-20 09:35:00|3901.5|3889.5|3918.1|3906.1|3922.7|3910.3|3897.6|3885.6|26
1658310000000|2022-07-20 09:40:00|3917.1|3905.1|3914.3|3902.3|3923.4|3911.4|3907.6|3895.6|59
1658310300000|2022-07-20 09:45:00|3914.8|3902.8|3933.8|3921.8|3933.8|3921.8|3913.7|3901.7|14
1658310600000|2022-07-20 09:50:00|3933.3|3921.3|3927.7|3915.7|3946.7|3934.7|3924.1|3912.1|83
1658310900000|2022-07-20 09:55:00|3927.2|3915.2|3922.9|3906.9|3929|3915.3|3904.1|3890.6|34
1658370600000|2022-07-21 02:30:00|3855.7|3843.7|3851.6|3835.6|3870.8|3853.6|3844.2|3828.9|0
1658370900000|2022-07-21 02:35:00|3851.5|3835.5|3842.1|3830.1|3851.5|3835.6|3834.6|3819.7|2
1658371200000|2022-07-21 02:40:00|3842.6|3830.6|3820.9|3808.9|3844.6|3831.3|3819.3|3805.4|3
1658371500000|2022-07-21 02:45:00|3820.4|3808.4|3823.9|3811.9|3830.5|3816.4|3806.6|3793.1|2
1658371800000|2022-07-21 02:50:00|3824.4|3812.4|3823.4|3811.4|3828.8|3815.4|3816.9|3804.9|1
1658372100000|2022-07-21 02:55:00|3823.9|3811.9|3829.4|3817.4|3835.9|3823.9|3821.6|3809.6|0
1658372400000|2022-07-21 03:00:00|3831.4|3815.4|3816.4|3804.4|3831.4|3815.4|3805.8|3793.8|0
1658372700000|2022-07-21 03:05:00|3821.5|3805.5|3814.4|3798.4|3821.9|3808|3804.5|3790.9|0
1658373000000|2022-07-21 03:10:00|3814.5|3798.5|3823.9|3811.9|3827.8|3814.4|3807.3|3793.9|9
1658373300000|2022-07-21 03:15:00|3824.3|3812.3|3815.5|3803.5|3827.3|3813.9|3814|3802|0
1658373600000|2022-07-21 03:20:00|3815|3803|3812.4|3796.4|3817.1|3804|3803.5|3791.5|1
1658373900000|2022-07-21 03:25:00|3809.5|3797.5|3805|3793|3817.4|3804.3|3805|3793|0
1658374200000|2022-07-21 03:30:00|3805.4|3793.4|3806.5|3794.5|3809.8|3797.8|3802|3789.6|0
1658374500000|2022-07-21 03:35:00|3806|3794|3806|3794|3806.5|3794.5|3803|3791|0
1658374800000|2022-07-21 03:40:00|3810.5|3798.5|3812.5|3800.5|3818.9|3806.9|3809.9|3797.9|0
1658375100000|2022-07-21 03:45:00|3807|3795|3809|3797|3812.4|3800.4|3805.5|3793.5|0
1658375400000|2022-07-21 03:50:00|3810|3794|3807.5|3795.5|3810|3797.1|3802.8|3790.8|0
1658375700000|2022-07-21 03:55:00|3808|3796|3807|3795|3810|3798|3806.5|3794.5|0
1658376000000|2022-07-21 04:00:00|3806|3794|3804.4|3792.4|3806.4|3794.4|3803.9|3791.9|0
1658376300000|2022-07-21 04:05:00|3804|3792|3796.5|3784.5|3805.5|3793.5|3796.3|3784.3|0
1658376600000|2022-07-21 04:10:00|3796.4|3784.4|3804|3792|3809.9|3797.9|3795.8|3783.8|1
1658376900000|2022-07-21 04:15:00|3803.8|3791.8|3802.5|3790.5|3804|3792|3801|3789|2
1658377200000|2022-07-21 04:20:00|3803|3791|3806.5|3794.5|3807|3795|3799.5|3787.5|0
1658377500000|2022-07-21 04:25:00|3805.9|3793.9|3817.9|3805.9|3818|3806|3801|3789|24
1658385000000|2022-07-21 06:30:00|3831|3819|3814.4|3802.4|3841.3|3827|3814.4|3802.4|96
1658385300000|2022-07-21 06:35:00|3813.9|3801.9|3820.6|3808.6|3826.9|3814.9|3804.3|3792.3|25
1658385600000|2022-07-21 06:40:00|3820.1|3808.1|3817.4|3805.4|3822.6|3809.6|3811.8|3799.8|18
1658385900000|2022-07-21 06:45:00|3817.3|3805.3|3815.3|3803.3|3827.9|3815.9|3813.3|3801.3|1
1658386200000|2022-07-21 06:50:00|3814.9|3802.9|3810.3|3798.3|3819.8|3807.8|3809.4|3795.9|0
1658386500000|2022-07-21 06:55:00|3810.8|3798.8|3810.8|3798.8|3813.3|3801.3|3808.3|3796.3|0
1658386800000|2022-07-21 07:00:00|3810.3|3798.3|3808.4|3796.4|3814.4|3802.4|3806.4|3794.4|1
1658387100000|2022-07-21 07:05:00|3807.9|3795.9|3816.3|3804.3|3818.3|3805.4|3803.9|3791.9|0
1658387400000|2022-07-21 07:10:00|3815.4|3803.4|3811.8|3799.8|3816.8|3803.8|3809.8|3796.8|0
1658387700000|2022-07-21 07:15:00|3811.9|3799.9|3804.9|3792.9|3812.9|3800.9|3796.9|3784.9|0
1658388000000|2022-07-21 07:20:00|3805.3|3793.3|3797.6|3785.6|3806.3|3794.3|3791.5|3779.5|4
1658388300000|2022-07-21 07:25:00|3796.7|3784.7|3791.1|3779.1|3800.1|3786.1|3791.1|3778.1|0
1658388600000|2022-07-21 07:30:00|3791.2|3779.2|3793.6|3781.6|3798.1|3784.1|3786.1|3772.1|2
1658388900000|2022-07-21 07:35:00|3794.6|3782.6|3798.1|3786.1|3810.5|3796.6|3794.1|3781.1|0
1658389200000|2022-07-21 07:40:00|3800.1|3788.1|3796.7|3780.7|3802.1|3788.1|3790.5|3776.6|0
1658389500000|2022-07-21 07:45:00|3797.6|3781.6|3805.1|3789.1|3810.5|3794.5|3797.6|3780.1|0
1658389800000|2022-07-21 07:50:00|3803|3791|3796.6|3784.6|3805.1|3792|3792.6|3778.6|0
1658390100000|2022-07-21 07:55:00|3797.1|3785.1|3788.1|3776.1|3799.6|3787.1|3785.6|3772.3|0
1658390400000|2022-07-21 08:00:00|3790.5|3774.5|3789.7|3777.7|3792.7|3780.7|3785.6|3773.6|0
1658390700000|2022-07-21 08:05:00|3789.6|3777.6|3788.7|3776.7|3792.6|3779.3|3787.6|3775.6|0
1658391000000|2022-07-21 08:10:00|3789.1|3777.1|3787.7|3775.7|3789.2|3777.2|3785.7|3773.7|0
1658391300000|2022-07-21 08:15:00|3787.2|3775.2|3786.7|3774.7|3793.7|3781.7|3786.2|3774.2|0
1658391600000|2022-07-21 08:20:00|3785.2|3770.7|3783.7|3771.7|3789.2|3777.2|3781.2|3769.2|0
1658391900000|2022-07-21 08:25:00|3783.2|3771.2|3759.1|3743.1|3786|3773.7|3747.2|3735.2|3
1658392200000|2022-07-21 08:30:00|3758.2|3742.2|3765.4|3753.4|3770.4|3757.4|3747.2|3734.7|7
1658392500000|2022-07-21 08:35:00|3765.8|3753.8|3743|3731|3770|3758|3738.3|3726.3|27
1658392800000|2022-07-21 08:40:00|3744|3732|3751.2|3739.2|3756|3743.7|3738.9|3726.9|73
1658393100000|2022-07-21 08:45:00|3750.7|3738.7|3754.3|3742.3|3759.9|3747.9|3742.5|3729.1|70
1658393400000|2022-07-21 08:50:00|3753.9|3741.9|3750.5|3738.5|3756.8|3743.3|3739.3|3727.3|5
1658393700000|2022-07-21 08:55:00|3750.4|3738.4|3746.6|3734.6|3752.1|3740.1|3741.9|3729.9|8
1658394000000|2022-07-21 09:00:00|3746.1|3734.1|3729|3717|3747.2|3735.2|3719.4|3705.9|36
1658394300000|2022-07-21 09:05:00|3728.6|3716.6|3734|3722|3736.6|3724.6|3722|3710|5
1658394600000|2022-07-21 09:10:00|3735|3723|3734.4|3722.4|3736.5|3724.5|3724.6|3712.6|6
1658394900000|2022-07-21 09:15:00|3733.9|3721.9|3730.2|3718.2|3736.2|3723.4|3726.6|3713.8|3
1658395200000|2022-07-21 09:20:00|3732.2|3716.2|3708.9|3696.9|3732.2|3718.2|3702.1|3688.4|10
1658395500000|2022-07-21 09:25:00|3709.4|3697.4|3709.1|3697.1|3720.5|3706.8|3704.1|3692.1|68
1658395800000|2022-07-21 09:30:00|3709.5|3697.5|3684.7|3672.7|3710.4|3698.4|3679.9|3667.9|44
1658396100000|2022-07-21 09:35:00|3684.3|3672.3|3692.5|3676.5|3697.7|3683.4|3680.3|3666.3|7
1658396400000|2022-07-21 09:40:00|3690.4|3678.4|3693.8|3681.8|3696.9|3683.7|3686.6|3674.5|7
1658396700000|2022-07-21 09:45:00|3692.9|3680.9|3697.9|3685.9|3706.3|3693.3|3691.8|3678.5|0
1658397000000|2022-07-21 09:50:00|3698|3686|3699.5|3687.5|3706.5|3693|3694.1|3682.1|0
1658397300000|2022-07-21 09:55:00|3700|3688|3709.6|3697.6|3716.3|3702.4|3699|3686.3|6
1658457000000|2022-07-22 02:30:00|3780|3764|3773|3757|3801.9|3787.5|3757.6|3745.6|93
1658457300000|2022-07-22 02:35:00|3771|3759|3749.5|3737.5|3776.5|3763|3748|3736|7
1658457600000|2022-07-22 02:40:00|3749.6|3737.6|3762.9|3750.9|3771.5|3759.5|3740.5|3728.5|13
1658457900000|2022-07-22 02:45:00|3763|3751|3748.4|3736.4|3765|3753|3747.4|3734.6|7
1658458200000|2022-07-22 02:50:00|3747.9|3735.9|3744|3732|3752.4|3740.4|3738.1|3726.1|46
1658458500000|2022-07-22 02:55:00|3744.1|3732.1|3741.9|3729.9|3745.5|3733.5|3736.3|3723.7|40
1658458800000|2022-07-22 03:00:00|3742.3|3730.3|3737.8|3725.8|3743.9|3731.9|3731.8|3719.8|50
1658459100000|2022-07-22 03:05:00|3737.7|3725.7|3738.7|3726.7|3742.8|3730.8|3726.3|3714.3|17
1658459400000|2022-07-22 03:10:00|3739.6|3727.6|3728.6|3716.6|3743|3730.6|3726.2|3714.2|0
1658459700000|2022-07-22 03:15:00|3728.1|3716.1|3710.4|3698.4|3732.4|3719.8|3710.1|3698.1|40
1658460000000|2022-07-22 03:20:00|3710.8|3698.8|3682.9|3666.9|3716.4|3702.7|3674.1|3662.1|29
1658460300000|2022-07-22 03:25:00|3673|3661|3678|3666|3703.6|3689.3|3672.5|3660.5|8
1658460600000|2022-07-22 03:30:00|3677.5|3665.5|3650.4|3634.4|3679|3667|3638.9|3626.9|13
1658460900000|2022-07-22 03:35:00|3648.9|3636.9|3655.3|3643.3|3660.8|3647|3646.1|3631.9|1
1658461200000|2022-07-22 03:40:00|3654.4|3642.4|3680.3|3668.3|3682.4|3670.4|3654.4|3641.4|19
1658461500000|2022-07-22 03:45:00|3681.2|3669.2|3683.6|3671.6|3686.9|3673.4|3669.2|3657.2|96
1658461800000|2022-07-22 03:50:00|3684.1|3672.1|3675.6|3663.6|3688.6|3676.6|3674.6|3662.6|12
1658462100000|2022-07-22 03:55:00|3676.1|3664.1|3672.6|3660.6|3680.6|3668.6|3670.1|3658.1|1
1658462400000|2022-07-22 04:00:00|3672.5|3660.5|3678.1|3666.1|3681.1|3669.1|3671.1|3659.1|0
1658462700000|2022-07-22 04:05:00|3677.1|3665.1|3684.1|3672.1|3684.6|3672.6|3673.1|3661.1|26
1658463000000|2022-07-22 04:10:00|3683.1|3671.1|3675.1|3663.1|3683.6|3671.6|3673.1|3661.1|1
1658463300000|2022-07-22 04:15:00|3675.6|3663.6|3693.6|3681.6|3699.1|3687.1|3675.6|3663.6|0
1658463600000|2022-07-22 04:20:00|3694.1|3682.1|3691.6|3679.6|3696.4|3682.6|3683.6|3671.6|0
1658463900000|2022-07-22 04:25:00|3690.6|3678.6|3716|3704|3728.7|3716.7|3690.6|3678.6|0
1658471400000|2022-07-22 06:30:00|3735|3723|3670.4|3658.4|3745.3|3731|3670.4|3657.3|57
1658471700000|2022-07-22 06:35:00|3671.2|3659.2|3682.6|3666.6|3700.5|3688.5|3671.2|3658|6
1658472000000|2022-07-22 06:40:00|3682.1|3666.1|3678.6|3666.6|3690.9|3677.1|3667.7|3654.6|0
1658472300000|2022-07-22 06:45:00|3678.1|3666.1|3699.7|3683.7|3703.8|3690.9|3673.7|3659.7|1
1658472600000|2022-07-22 06:50:00|3700.2|3684.2|3717.5|3697.5|3717.5|3698.3|3695.3|3680.5|7
1658472900000|2022-07-22 06:55:00|3716|3696|3727.8|3711.8|3736.5|3720.5|3708.1|3694.2|0
1658473200000|2022-07-22 07:00:00|3727.3|3711.3|3759.4|3743.4|3759.4|3745.5|3721.8|3705.8|1
1658473500000|2022-07-22 07:05:00|3759|3743|3761.8|3745.8|3779.3|3763.3|3758.4|3742.4|0
1658473800000|2022-07-22 07:10:00|3759.7|3747.7|3786.8|3770.8|3787.8|3772.4|3745.8|3731.9|2
1658474100000|2022-07-22 07:15:00|3787.3|3771.3|3771.9|3759.9|3787.3|3771.3|3770|3758|5
1658474400000|2022-07-22 07:20:00|3771.4|3759.4|3762.9|3746.9|3777.2|3763.1|3753.9|3738.8|13
1658474700000|2022-07-22 07:25:00|3763.3|3747.3|3762.2|3746.2|3767.2|3751.1|3752.9|3736.9|0
1658475000000|2022-07-22 07:30:00|3761.2|3745.2|3730.8|3710.8|3762.7|3746.7|3724.7|3710.2|0
1658475300000|2022-07-22 07:35:00|3728.7|3712.7|3754.2|3734.2|3759.7|3739.7|3728.2|3711.2|0
1658475600000|2022-07-22 07:40:00|3754.1|3734.1|3737.4|3725.4|3762.1|3744.2|3736.9|3724.9|16
1658475900000|2022-07-22 07:45:00|3736.9|3724.9|3739.8|3727.8|3745.8|3731.7|3732.2|3720.2|25
1658476200000|2022-07-22 07:50:00|3739.7|3727.7|3766.9|3750.9|3768.9|3753|3736.9|3724.9|11
1658476500000|2022-07-22 07:55:00|3765.3|3749.3|3761.4|3745.4|3769.3|3751.4|3755|3737.3|0
1658476800000|2022-07-22 08:00:00|3761.9|3745.9|3723.8|3707.8|3762.3|3747.1|3723.8|3707.8|11
1658477100000|2022-07-22 08:05:00|3724.3|3708.3|3726.6|3710.6|3731.2|3715.2|3701.8|3689.6|10
1658477400000|2022-07-22 08:10:00|3724.6|3708.6|3724.8|3708.8|3728.7|3713.7|3716.1|3701.2|0
1658477700000|2022-07-22 08:15:00|3725.2|3709.2|3731.5|3719.5|3733.6|3719.9|3720.7|3706.8|4
1658478000000|2022-07-22 08:20:00|3731.9|3719.9|3736.4|3720.4|3755.8|3743.8|3730.4|3716.4|26
1658478300000|2022-07-22 08:25:00|3736.3|3720.3|3752.2|3736.2|3755.6|3741.6|3734.2|3720.3|0
1658478600000|2022-07-22 08:30:00|3752.7|3736.7|3727.8|3711.8|3754.2|3738.2|3724.8|3708.8|0
1658478900000|2022-07-22 08:35:00|3728.2|3712.2|3755.7|3739.7|3766|3754|3727.8|3710.8|24
1658479200000|2022-07-22 08:40:00|3756.6|3740.6|3764.4|3748.4|3770.7|3758.7|3754.3|3736.4|8
1658479500000|2022-07-22 08:45:00|3763.9|3747.9|3751.3|3731.3|3766.4|3752.4|3744.6|3725.8|0
1658479800000|2022-07-22 08:50:00|3751.2|3731.2|3744.7|3724.7|3761.3|3743.1|3726.3|3709.8|1
1658480100000|2022-07-22 08:55:00|3744.3|3724.3|3760.6|3740.6|3769.8|3754|3744.3|3724.3|0
1658480400000|2022-07-22 09:00:00|3760.1|3740.1|3749.8|3729.8|3766.5|3749.5|3747.2|3729.7|0
1658480700000|2022-07-22 09:05:00|3750.3|3730.3|3752.2|3732.2|3758.7|3739.8|3745.7|3727.7|0
1658481000000|2022-07-22 09:10:00|3752.7|3732.7|3749.8|3733.8|3761.7|3744.2|3748.7|3731.4|0
1658481300000|2022-07-22 09:15:00|3751.9|3731.9|3740.3|3720.3|3751.9|3735.3|3732.9|3715.9|2
1658481600000|2022-07-22 09:20:00|3739.9|3719.9|3740.8|3720.8|3742.8|3724.8|3735.8|3717.9|2
1658481900000|2022-07-22 09:25:00|3738.8|3722.8|3726.6|3710.6|3740.9|3724|3724.5|3710|2
1658482200000|2022-07-22 09:30:00|3727.2|3711.2|3709.8|3693.8|3732|3713.9|3708.9|3692.9|12
1658482500000|2022-07-22 09:35:00|3709.4|3693.4|3704.1|3692.1|3710.4|3696|3703.6|3689.4|2
1658482800000|2022-07-22 09:40:00|3704.6|3692.6|3698.8|3682.8|3705.9|3692.6|3698.8|3680.9|5
1658483100000|2022-07-22 09:45:00|3696.9|3684.9|3722.6|3710.6|3723.1|3711.1|3693.9|3679.9|2
1658483400000|2022-07-22 09:50:00|3722.5|3710.5|3723.5|3707.5|3723.8|3711.1|3713.9|3699.4|1
1658483700000|2022-07-22 09:55:00|3723.4|3707.4|3703.2|3683.2|3724.8|3710.9|3690.1|3678|8
1658716200000|2022-07-25 02:30:00|3727.6|3715.6|3717.1|3705.1|3737.6|3724.1|3704.1|3692.1|214
1658716500000|2022-07-25 02:35:00|3718.6|3706.6|3712.6|3700.6|3718.6|3706.6|3708.6|3696.6|28
1658716800000|2022-07-25 02:40:00|3712.1|3700.1|3720.6|3708.6|3721.6|3709.6|3701.1|3689.1|76
1658717100000|2022-07-25 02:45:00|3720.1|3708.1|3735.1|3723.1|3747.6|3735.6|3718.6|3706.6|66
1658717400000|2022-07-25 02:50:00|3738.1|3726.1|3748.6|3736.6|3754.1|3742.1|3737.6|3725.6|31
1658717700000|2022-07-25 02:55:00|3749.1|3737.1|3759.1|3747.1|3759.1|3747.1|3739.6|3727.6|26
1658718000000|2022-07-25 03:00:00|3759.6|3747.6|3740.6|3728.6|3759.6|3747.6|3738.6|3726.6|160
1658718300000|2022-07-25 03:05:00|3742.6|3730.6|3752.6|3740.6|3753.6|3741.6|3734.1|3722.1|18
1658718600000|2022-07-25 03:10:00|3753.1|3741.1|3730.6|3718.6|3753.6|3741.6|3730.1|3718.1|69
1658718900000|2022-07-25 03:15:00|3730.1|3718.1|3736.6|3724.6|3738.6|3726.6|3728.6|3716.6|71
1658719200000|2022-07-25 03:20:00|3736.1|3724.1|3744.1|3732.1|3744.1|3732.1|3728.6|3716.6|23
1658719500000|2022-07-25 03:25:00|3743.6|3731.6|3736.1|3724.1|3744.1|3732.1|3733.6|3721.6|10
1658719800000|2022-07-25 03:30:00|3736.6|3724.6|3733.1|3721.1|3742.6|3730.6|3730.6|3718.6|8
1658720100000|2022-07-25 03:35:00|3732.6|3720.6|3738.1|3726.1|3741.1|3729.1|3730.6|3718.6|11
1658720400000|2022-07-25 03:40:00|3737.6|3725.6|3719.1|3707.1|3738.1|3726.1|3718.6|3706.6|7
1658720700000|2022-07-25 03:45:00|3718.6|3706.6|3715.6|3703.6|3719.1|3707.1|3703.6|3691.6|117
1658721000000|2022-07-25 03:50:00|3716.1|3704.1|3712.1|3700.1|3717.6|3705.6|3704.1|3692.1|42
1658721300000|2022-07-25 03:55:00|3712.6|3700.6|3710.1|3698.1|3714.6|3702.6|3707.6|3695.6|17
1658721600000|2022-07-25 04:00:00|3709.6|3697.6|3681.1|3669.1|3710.6|3698.6|3673.1|3661.1|105
1658721900000|2022-07-25 04:05:00|3680.6|3668.6|3697.1|3685.1|3700.1|3688.1|3680.6|3668.6|67
1658722200000|2022-07-25 04:10:00|3695.6|3683.6|3718|3706|3731.5|3719.5|3690|3678|225
1658722500000|2022-07-25 04:15:00|3719|3707|3712.5|3700.5|3724|3712|3706|3694|31
1658722800000|2022-07-25 04:20:00|3713|3701|3727|3715|3727|3715|3711.5|3699.5|66
1658723100000|2022-07-25 04:25:00|3728|3716|3725|3713|3728|3716|3720.5|3708.5|14
1658730600000|2022-07-25 06:30:00|3714.5|3702.5|3695.6|3683.6|3714.5|3702.5|3686.6|3674.6|162
1658730900000|2022-07-25 06:35:00|3696.1|3684.1|3686.1|3674.1|3699.1|3687.1|3673.6|3661.6|74
1658731200000|2022-07-25 06:40:00|3685.6|3673.6|3677.5|3665.5|3693.1|3681.1|3672|3660|156
1658731500000|2022-07-25 06:45:00|3677|3665|3677.5|3665.5|3683|3671|3667|3655|158
1658731800000|2022-07-25 06:50:00|3678|3666|3687.5|3675.5|3690|3678|3669.6|3657.6|41
1658732100000|2022-07-25 06:55:00|3687|3675|3675|3663|3695|3683|3674.5|3662.5|20
1658732400000|2022-07-25 07:00:00|3674|3662|3655|3643|3684.5|3672.5|3655|3643|69
1658732700000|2022-07-25 07:05:00|3655.5|3643.5|3651.5|3639.5|3657|3645|3642.5|3630.5|97
1658733000000|2022-07-25 07:10:00|3652|3640|3651.6|3639.6|3671.5|3659.5|3646|3634|29
1658733300000|2022-07-25 07:15:00|3651.5|3639.5|3645|3633|3661.5|3649.5|3645|3633|63
1658733600000|2022-07-25 07:20:00|3646|3634|3645.5|3633.5|3650.5|3638.5|3642|3630|15
1658733900000|2022-07-25 07:25:00|3645.1|3633.1|3639|3627|3653.5|3641.5|3626|3614|40
1658734200000|2022-07-25 07:30:00|3638.5|3626.5|3641|3629|3648.5|3636.5|3635.5|3623.5|9
1658734500000|2022-07-25 07:35:00|3641.5|3629.5|3661.6|3649.6|3673.5|3661.5|3640.5|3628.5|42
1658734800000|2022-07-25 07:40:00|3662.1|3650.1|3661|3649|3677|3665|3651.5|3639.5|23
1658735100000|2022-07-25 07:45:00|3660.5|3648.5|3648|3636|3661.5|3649.5|3639.5|3627.5|64
1658735400000|2022-07-25 07:50:00|3647.5|3635.5|3646|3634|3653.5|3641.5|3642.6|3630.6|8
1658735700000|2022-07-25 07:55:00|3646.5|3634.5|3644.5|3632.5|3647|3635|3640|3628|12
1658736000000|2022-07-25 08:00:00|3645.5|3633.5|3646.5|3634.5|3654|3642|3644.5|3632.5|25
1658736300000|2022-07-25 08:05:00|3646|3634|3658|3646|3659.5|3647.5|3646|3634|16
1658736600000|2022-07-25 08:10:00|3658.5|3646.5|3662.5|3650.5|3675.5|3663.5|3657.1|3645.1|21
1658736900000|2022-07-25 08:15:00|3663.5|3651.5|3653.5|3641.5|3664|3652|3647|3635|7
1658737200000|2022-07-25 08:20:00|3653|3641|3652|3640|3663.5|3651.5|3641|3629|12
1658737500000|2022-07-25 08:25:00|3651|3639|3649.5|3637.5|3655.5|3643.5|3643|3631|130
1658737800000|2022-07-25 08:30:00|3648.5|3636.5|3650.5|3638.5|3652.5|3640.5|3644.5|3632.5|37
1658738100000|2022-07-25 08:35:00|3651|3639|3666|3654|3670|3658|3646.5|3634.5|12
1658738400000|2022-07-25 08:40:00|3665.5|3653.5|3677|3665|3685.5|3673.5|3659.6|3647.6|18
1658738700000|2022-07-25 08:45:00|3675|3663|3663.5|3651.5|3677|3665|3659.7|3647.7|33
1658739000000|2022-07-25 08:50:00|3663.6|3651.6|3710|3698|3716.5|3704.5|3663.1|3651.1|64
1658739300000|2022-07-25 08:55:00|3709.5|3697.5|3723|3711|3737|3725|3709.1|3697.1|57
1658739600000|2022-07-25 09:00:00|3723.5|3711.5|3721|3709|3723.5|3711.5|3709.5|3697.5|61
1658739900000|2022-07-25 09:05:00|3718.6|3706.6|3751|3739|3753.1|3741.1|3713|3701|74
1658740200000|2022-07-25 09:10:00|3751.5|3739.5|3733.6|3721.6|3787.5|3775.5|3726.1|3714.1|267
1658740500000|2022-07-25 09:15:00|3734.1|3722.1|3720.1|3708.1|3734.1|3722.1|3710.1|3698.1|50
1658740800000|2022-07-25 09:20:00|3720.6|3708.6|3732.6|3720.6|3732.6|3720.6|3716.6|3704.6|41
1658741100000|2022-07-25 09:25:00|3732.1|3720.1|3719.1|3707.1|3733.1|3721.1|3709.6|3697.6|37
1658741400000|2022-07-25 09:30:00|3718.6|3706.6|3714.6|3702.6|3737.6|3725.6|3714.1|3702.1|21
1658741700000|2022-07-25 09:35:00|3714.5|3702.5|3730.5|3718.5|3730.5|3718.5|3709|3697|34
1658742000000|2022-07-25 09:40:00|3728.1|3716.1|3722.1|3710.1|3728.6|3716.6|3713.1|3701.1|46
1658742300000|2022-07-25 09:45:00|3721.6|3709.6|3712|3700|3724.1|3712.1|3708.5|3696.5|95
1658742600000|2022-07-25 09:50:00|3712.5|3700.5|3671.5|3659.5|3716|3704|3667|3655|116
1658742900000|2022-07-25 09:55:00|3671|3659|3650.5|3638.5|3688|3676|3646|3634|251
1658802600000|2022-07-26 02:30:00|3809.9|3797.9|3827.5|3815.5|3841.6|3829.6|3802|3790|504
1658802900000|2022-07-26 02:35:00|3828.6|3816.6|3854.6|3842.6|3874.6|3862.6|3828.6|3816.6|333
1658803200000|2022-07-26 02:40:00|3855|3843|3888|3876|3889|3877|3854.6|3842.6|204
1658803500000|2022-07-26 02:45:00|3887.5|3875.5|3892.4|3880.4|3909.5|3897.5|3882.5|3870.5|171
1658803800000|2022-07-26 02:50:00|3892.9|3880.9|3864.4|3852.4|3901.9|3889.9|3854.4|3842.4|97
1658804100000|2022-07-26 02:55:00|3864.5|3852.5|3867.5|3855.5|3876.5|3864.5|3837.1|3825.1|135
1658804400000|2022-07-26 03:00:00|3870|3858|3872|3860|3885|3873|3867.8|3855.8|52
1658804700000|2022-07-26 03:05:00|3871.1|3859.1|3849.5|3837.5|3875|3863|3845.5|3833.5|103
1658805000000|2022-07-26 03:10:00|3850|3838|3846.5|3834.5|3854|3842|3837|3825|53
1658805300000|2022-07-26 03:15:00|3847|3835|3837.5|3825.5|3863.5|3851.5|3837|3825|63
1658805600000|2022-07-26 03:20:00|3838|3826|3843|3831|3851.5|3839.5|3836.5|3824.5|37
1658805900000|2022-07-26 03:25:00|3843.5|3831.5|3857.5|3845.5|3858.5|3846.5|3843.5|3831.5|45
1658806200000|2022-07-26 03:30:00|3858.4|3846.4|3857.9|3845.9|3858.4|3846.4|3845.5|3833.5|26
1658806500000|2022-07-26 03:35:00|3858|3846|3854.5|3842.5|3858|3846|3846.5|3834.5|6
1658806800000|2022-07-26 03:40:00|3854|3842|3842.9|3830.9|3854|3842|3840.5|3828.5|27
1658807100000|2022-07-26 03:45:00|3843.4|3831.4|3841.4|3829.4|3847.9|3835.9|3836.5|3824.5|4
1658807400000|2022-07-26 03:50:00|3842.4|3830.4|3853.4|3841.4|3855.5|3843.5|3841.4|3829.4|37
1658807700000|2022-07-26 03:55:00|3852.4|3840.4|3852.4|3840.4|3858|3846|3843.9|3829.5|106
1658808000000|2022-07-26 04:00:00|3852.5|3840.5|3853.4|3841.4|3862.4|3850.4|3847.4|3835.4|77
1658808300000|2022-07-26 04:05:00|3853.9|3841.9|3853.9|3841.9|3861.4|3849.4|3851.4|3839.4|13
1658808600000|2022-07-26 04:10:00|3852.4|3840.4|3856.9|3844.9|3860.8|3848.8|3850.9|3838.9|32
1658808900000|2022-07-26 04:15:00|3857.4|3845.4|3851.4|3839.4|3861.4|3849.4|3850.9|3838.9|32
1658809200000|2022-07-26 04:20:00|3851.9|3839.9|3849.9|3837.9|3852.3|3840.3|3840.3|3828.3|37
1658809500000|2022-07-26 04:25:00|3848.4|3836.4|3842.4|3830.4|3851.9|3839.9|3838.9|3826.9|51
1658817000000|2022-07-26 06:30:00|3841|3829|3838.9|3826.9|3847|3835|3821|3809|99
1658817300000|2022-07-26 06:35:00|3839.4|3827.4|3826.4|3814.4|3839.4|3827.4|3824.4|3812.4|17
1658817600000|2022-07-26 06:40:00|3824.9|3812.9|3829.9|3817.9|3830.9|3818.9|3817.5|3805.5|30
1658817900000|2022-07-26 06:45:00|3830.4|3818.4|3826.4|3814.4|3830.9|3818.9|3817.9|3805.9|18
1658818200000|2022-07-26 06:50:00|3826.9|3814.9|3820|3808|3833.4|3821.4|3820|3808|18
1658818500000|2022-07-26 06:55:00|3819.5|3807.5|3808.5|3796.5|3828.5|3816.5|3808.5|3796.5|49
1658818800000|2022-07-26 07:00:00|3807.5|3795.5|3800.5|3788.5|3807.5|3795.5|3794|3782|67
1658819100000|2022-07-26 07:05:00|3800|3788|3799|3787|3803|3791|3795.5|3783.5|13
1658819400000|2022-07-26 07:10:00|3798.1|3786.1|3790|3778|3799|3787|3784.5|3772.5|16
1658819700000|2022-07-26 07:15:00|3789.6|3777.6|3790.5|3778.5|3796|3784|3783.9|3771.9|22
1658820000000|2022-07-26 07:20:00|3790|3778|3790|3778|3796|3784|3788|3776|7
1658820300000|2022-07-26 07:25:00|3790.5|3778.5|3814|3802|3820.3|3806.9|3786|3774|52
1658820600000|2022-07-26 07:30:00|3813|3801|3803.5|3791.5|3815|3803|3794.9|3782.9|30
1658820900000|2022-07-26 07:35:00|3804|3792|3794|3782|3807.5|3795.5|3791|3779|14
1658821200000|2022-07-26 07:40:00|3793|3781|3790|3778|3795.5|3783.5|3786.5|3774.5|11
1658821500000|2022-07-26 07:45:00|3789.5|3777.5|3796|3784|3800|3788|3789.5|3777.5|8
1658821800000|2022-07-26 07:50:00|3796.5|3784.5|3790.5|3778.5|3796.5|3784.5|3786.2|3774.2|21
1658822100000|2022-07-26 07:55:00|3790.1|3778.1|3801|3789|3813.5|3801.5|3790|3778|36
1658822400000|2022-07-26 08:00:00|3801.5|3789.5|3797.5|3785.5|3804.5|3792.5|3792.5|3780.5|8
1658822700000|2022-07-26 08:05:00|3797|3785|3799.5|3787.5|3803.5|3791.5|3793.5|3781.5|6
1658823000000|2022-07-26 08:10:00|3798.5|3786.5|3817.5|3805.5|3818.9|3806.9|3798.5|3786.5|26
1658823300000|2022-07-26 08:15:00|3818.4|3806.4|3803|3791|3821|3809|3798|3786|18
1658823600000|2022-07-26 08:20:00|3803.5|3791.5|3801.5|3789.5|3804.5|3792.5|3794|3782|15
1658823900000|2022-07-26 08:25:00|3802.5|3790.5|3791.5|3779.5|3803.5|3791.5|3790.6|3778.6|7
1658824200000|2022-07-26 08:30:00|3794|3782|3763|3751|3796|3784|3762|3750|53
1658824500000|2022-07-26 08:35:00|3762.5|3750.5|3758.5|3746.5|3765.9|3753.9|3752|3740|36
1658824800000|2022-07-26 08:40:00|3758|3746|3763.4|3751.4|3778.9|3766.9|3757|3745|35
1658825100000|2022-07-26 08:45:00|3762.4|3750.4|3767.4|3755.4|3769.4|3757.4|3761|3749|15
1658825400000|2022-07-26 08:50:00|3767.9|3755.9|3776.9|3764.9|3781.4|3769.4|3766.9|3754.9|12
1658825700000|2022-07-26 08:55:00|3777|3765|3787.4|3775.4|3794.4|3782.4|3775.5|3763.5|23
1658826000000|2022-07-26 09:00:00|3786.9|3774.9|3781.5|3769.5|3788.9|3776.9|3781.4|3769.4|114
1658826300000|2022-07-26 09:05:00|3780.9|3768.9|3784.4|3772.4|3785|3773|3773|3761|22
1658826600000|2022-07-26 09:10:00|3784.9|3772.9|3778.9|3766.9|3788.9|3776.9|3777.5|3765.5|10
1658826900000|2022-07-26 09:15:00|3779|3767|3772|3760|3785.9|3773.9|3767.5|3755.5|131
1658827200000|2022-07-26 09:20:00|3771.5|3759.5|3783.4|3771.4|3784.4|3772.4|3766.6|3754.6|47
1658827500000|2022-07-26 09:25:00|3783.9|3771.9|3801.4|3789.4|3802.9|3790.9|3780.9|3768.9|51
1658827800000|2022-07-26 09:30:00|3801.9|3789.9|3792.8|3780.8|3806.8|3794.8|3789.3|3777.3|66
1658828100000|2022-07-26 09:35:00|3793.3|3781.3|3797.8|3785.8|3799.8|3787.8|3792.8|3780.8|140
1658828400000|2022-07-26 09:40:00|3796.3|3784.3|3804.8|3792.8|3811.8|3799.8|3796.3|3784.3|18
1658828700000|2022-07-26 09:45:00|3805.3|3793.3|3809.8|3797.8|3810.8|3798.8|3805.3|3793.3|24
1658829000000|2022-07-26 09:50:00|3810.3|3798.3|3793.8|3781.8|3815.3|3803.3|3793.8|3781.8|75
1658829300000|2022-07-26 09:55:00|3797.3|3785.3|3797.8|3785.8|3813.3|3801.3|3794.4|3782.4|90
1658889000000|2022-07-27 02:30:00|3682.6|3670.6|3722.9|3710.9|3723.4|3711.4|3674.5|3662.5|433
1658889300000|2022-07-27 02:35:00|3723.4|3711.4|3732.5|3720.5|3734.1|3722.1|3716.3|3704.3|71
1658889600000|2022-07-27 02:40:00|3732.6|3720.6|3708.1|3696.1|3732.6|3720.6|3701.6|3689.6|121
1658889900000|2022-07-27 02:45:00|3708|3696|3727.1|3715.1|3731.5|3719.5|3705.5|3693.5|37
1658890200000|2022-07-27 02:50:00|3726.1|3714.1|3730.2|3718.2|3731.1|3719.1|3710.6|3698.6|50
1658890500000|2022-07-27 02:55:00|3731.7|3719.7|3737.1|3725.1|3745.2|3733.2|3730.6|3718.6|29
1658890800000|2022-07-27 03:00:00|3737.6|3725.6|3731.6|3719.6|3739.1|3727.1|3726.7|3714.7|4
1658891100000|2022-07-27 03:05:00|3731.2|3719.2|3737.1|3725.1|3753.2|3741.2|3731.1|3719.1|8
1658891400000|2022-07-27 03:10:00|3737.6|3725.6|3735.1|3723.1|3741.6|3729.6|3726.6|3714.6|27
1658891700000|2022-07-27 03:15:00|3735.5|3723.5|3719|3707|3741.1|3729.1|3711|3699|66
1658892000000|2022-07-27 03:20:00|3719.5|3707.5|3712.1|3700.1|3719.5|3707.5|3706.5|3694.5|118
1658892300000|2022-07-27 03:25:00|3711.6|3699.6|3737|3725|3740.5|3728.5|3707|3695|19
1658892600000|2022-07-27 03:30:00|3737.4|3725.4|3734.6|3722.6|3738|3726|3726.5|3714.5|8
1658892900000|2022-07-27 03:35:00|3743.5|3731.5|3745.5|3733.5|3748.5|3736.5|3739.1|3727.1|26
1658893200000|2022-07-27 03:40:00|3746|3734|3740.5|3728.5|3760.5|3748.5|3737.5|3725.5|132
1658893500000|2022-07-27 03:45:00|3741.5|3729.5|3719.6|3707.6|3742|3730|3716.7|3704.7|14
1658893800000|2022-07-27 03:50:00|3720.1|3708.1|3718.2|3706.2|3723.2|3711.2|3713.8|3701.8|11
1658894100000|2022-07-27 03:55:00|3717.7|3705.7|3713.2|3701.2|3720.7|3708.7|3711.2|3699.2|2
1658894400000|2022-07-27 04:00:00|3713.7|3701.7|3719.7|3707.7|3722.7|3710.7|3710.7|3698.7|2
1658894700000|2022-07-27 04:05:00|3719.2|3707.2|3720.7|3708.7|3724.6|3712.6|3718.7|3706.7|0
1658895000000|2022-07-27 04:10:00|3719.8|3707.8|3719.1|3707.1|3722.7|3710.7|3718.8|3706.8|11
1658895300000|2022-07-27 04:15:00|3719.6|3707.6|3729.5|3717.5|3730.5|3718.5|3718.1|3706.1|45
1658895600000|2022-07-27 04:20:00|3730.5|3718.5|3727|3715|3735|3723|3725.9|3713.9|48
1658895900000|2022-07-27 04:25:00|3726.9|3714.9|3731.5|3719.5|3733.9|3721.9|3725.9|3713.9|20
1658903400000|2022-07-27 06:30:00|3735.4|3723.4|3746.3|3734.3|3749.3|3737.3|3725.8|3713.8|91
1658903700000|2022-07-27 06:35:00|3743.8|3731.8|3748.8|3736.8|3759.5|3747.3|3740.9|3728.9|16
1658904000000|2022-07-27 06:40:00|3749.3|3737.3|3760.7|3748.7|3764.2|3752.2|3744.8|3732.8|25
1658904300000|2022-07-27 06:45:00|3761.7|3749.7|3761.2|3749.2|3765.7|3753.7|3751.7|3739.7|5
1658904600000|2022-07-27 06:50:00|3762.7|3750.7|3786.2|3774.2|3792.9|3780.9|3759.7|3747.7|84
1658904900000|2022-07-27 06:55:00|3786.6|3774.6|3789.1|3777.1|3802.3|3786.3|3786.6|3774.6|97
1658905200000|2022-07-27 07:00:00|3789.2|3777.2|3790.7|3778.7|3793.1|3781.1|3774.6|3762.6|129
1658905500000|2022-07-27 07:05:00|3791.2|3779.2|3790.2|3778.2|3793.7|3781.7|3784.7|3772.7|0
1658905800000|2022-07-27 07:10:00|3790.1|3778.1|3789.7|3777.7|3790.7|3778.7|3784.2|3772.2|20
1658906100000|2022-07-27 07:15:00|3790.2|3778.2|3792.7|3780.7|3795.2|3783.2|3786.2|3774.2|0
1658906400000|2022-07-27 07:20:00|3793.2|3781.2|3793.2|3781.2|3795.2|3783.2|3790.7|3778.7|57
1658906700000|2022-07-27 07:25:00|3793.7|3781.7|3821.6|3809.6|3856.1|3844.1|3793.2|3781.2|98
1658907000000|2022-07-27 07:30:00|3822.6|3810.6|3831|3819|3834.6|3822.6|3809.2|3797.2|87
1658907300000|2022-07-27 07:35:00|3830.5|3818.5|3829|3817|3833.4|3821.4|3826.5|3814.5|4
1658907600000|2022-07-27 07:40:00|3828.5|3816.5|3825.5|3813.5|3828.9|3816.9|3818.1|3806.1|6
1658907900000|2022-07-27 07:45:00|3825.9|3813.9|3841.5|3829.5|3843.5|3831.5|3825.9|3813.9|3
1658908200000|2022-07-27 07:50:00|3841|3829|3837.5|3825.5|3841|3829|3834.6|3822.6|6
1658908500000|2022-07-27 07:55:00|3839|3827|3859.5|3847.5|3864|3852|3839|3827|35
1658908800000|2022-07-27 08:00:00|3860|3848|3862|3850|3874|3862|3857|3845|9
1658909100000|2022-07-27 08:05:00|3862.5|3850.5|3850|3838|3866.4|3854.4|3843.5|3831.5|55
1658909400000|2022-07-27 08:10:00|3850.4|3838.4|3848.4|3836.4|3854.8|3842.8|3846.9|3834.9|104
1658909700000|2022-07-27 08:15:00|3848.9|3836.9|3852.9|3840.9|3858.4|3846.4|3846.4|3834.4|17
1658910000000|2022-07-27 08:20:00|3853.4|3841.4|3847.9|3835.9|3856.4|3844.4|3847.9|3835.9|29
1658910300000|2022-07-27 08:25:00|3848.4|3836.4|3841|3829|3849.4|3837.4|3840.9|3828.9|31
1658910600000|2022-07-27 08:30:00|3840.9|3828.9|3845.9|3833.9|3846.9|3834.9|3840.3|3828.3|11
1658910900000|2022-07-27 08:35:00|3846|3834|3855.9|3843.9|3857.4|3845.4|3846|3834|12
1658911200000|2022-07-27 08:40:00|3856.4|3844.4|3851.4|3839.4|3858.9|3846.9|3849.4|3837.4|2
1658911500000|2022-07-27 08:45:00|3851.8|3839.8|3850.9|3838.9|3854.4|3842.4|3849.9|3837.9|2
1658911800000|2022-07-27 08:50:00|3851.9|3839.9|3862.8|3850.8|3863.8|3851.8|3850.9|3838.9|36
1658912100000|2022-07-27 08:55:00|3863.3|3851.3|3843.3|3831.3|3868.4|3856.4|3842.3|3830.3|75
1658912400000|2022-07-27 09:00:00|3843.8|3831.8|3827.7|3815.7|3844.8|3832.8|3823.2|3811.2|102
1658912700000|2022-07-27 09:05:00|3828.2|3816.2|3822.2|3810.2|3828.7|3816.7|3798.6|3778.6|110
1658913000000|2022-07-27 09:10:00|3820.2|3808.2|3827.2|3815.2|3829.7|3817.7|3818.7|3806.7|65
1658913300000|2022-07-27 09:15:00|3826.7|3814.7|3833.7|3821.7|3836.7|3824.7|3825.7|3813.7|26
1658913600000|2022-07-27 09:20:00|3834.6|3822.6|3831.8|3819.8|3835.2|3823.2|3830.2|3818.2|7
1658913900000|2022-07-27 09:25:00|3833.2|3821.2|3850.2|3838.2|3850.2|3838.2|3833.2|3821.2|50
1658914200000|2022-07-27 09:30:00|3850.1|3838.1|3857.2|3845.2|3857.7|3845.7|3844.2|3832.2|21
1658914500000|2022-07-27 09:35:00|3856.7|3844.7|3852.7|3840.7|3864.2|3852.2|3846.2|3834.1|136
1658914800000|2022-07-27 09:40:00|3852.2|3840.2|3870.3|3858.3|3871.2|3859.2|3845.6|3833.6|35
1658915100000|2022-07-27 09:45:00|3870.8|3858.8|3877.8|3865.8|3882.8|3870.8|3865.8|3853.8|27
1658915400000|2022-07-27 09:50:00|3878.3|3866.3|3864.5|3852.5|3879.3|3867.3|3855.9|3843.9|111
1658915700000|2022-07-27 09:55:00|3864|3852|3852.3|3840.3|3869.9|3857.9|3838.4|3826.4|82
1658975400000|2022-07-28 02:30:00|3956.2|3944.2|4016.6|4000.6|4027.3|4015|3953.9|3941.3|217
1658975700000|2022-07-28 02:35:00|4014.2|4002.2|4010.6|3998.6|4023.6|4011.6|4006.2|3994.2|116
1658976000000|2022-07-28 02:40:00|4010.7|3998.7|3976.2|3964.2|4010.7|3998.7|3974.3|3954.3|269
1658976300000|2022-07-28 02:45:00|3975.8|3963.8|3980.3|3968.3|3980.8|3968.8|3968.4|3950.9|74
1658976600000|2022-07-28 02:50:00|3980.8|3968.8|3990.3|3978.3|3992.7|3980.7|3969.3|3957.3|32
1658976900000|2022-07-28 02:55:00|3990.7|3978.7|4001.3|3989.3|4003.9|3991.9|3990.7|3978.7|37
1658977200000|2022-07-28 03:00:00|4001.8|3989.8|3994.3|3982.3|4003.8|3991.8|3990.8|3978.8|5
1658977500000|2022-07-28 03:05:00|3997.8|3985.8|4001.3|3989.3|4006|3994|3994.8|3982.8|63
1658977800000|2022-07-28 03:10:00|4000.9|3988.9|4009.3|3997.3|4013.4|4001.4|3999.3|3987.3|134
1658978100000|2022-07-28 03:15:00|4009.7|3997.7|4011.8|3999.8|4014.8|4002.8|3999.8|3987.8|54
1658978400000|2022-07-28 03:20:00|4011.4|3999.4|4015.3|4003.3|4019.8|4007.8|4007.3|3995.3|32
1658978700000|2022-07-28 03:25:00|4016.8|4004.8|4023.8|4011.8|4026.4|4014.4|4016.8|4004.8|33
1658979000000|2022-07-28 03:30:00|4024.3|4012.3|4020.4|4008.4|4024.3|4012.3|4008.8|3996.8|44
1658979300000|2022-07-28 03:35:00|4017.9|4005.9|4012.8|4000.8|4020.3|4008.3|4011.3|3999.3|11
1658979600000|2022-07-28 03:40:00|4012.3|4000.3|4009.8|3997.8|4013.2|4001.2|4005.3|3993.3|19
1658979900000|2022-07-28 03:45:00|4009.3|3997.3|4002.8|3990.8|4009.9|3997.9|4000.3|3988.3|34
1658980200000|2022-07-28 03:50:00|4003.2|3991.2|3997.4|3985.4|4004.2|3992.2|3997.4|3985.4|15
1658980500000|2022-07-28 03:55:00|3997.5|3985.5|3989.9|3977.9|3997.5|3985.5|3984.9|3972.9|33
1658980800000|2022-07-28 04:00:00|3988.4|3976.4|3991.9|3979.9|3996.3|3984.3|3988.4|3976.4|14
1658981100000|2022-07-28 04:05:00|3991.8|3979.8|3989.4|3977.4|3991.8|3979.8|3980.5|3968.5|85
1658981400000|2022-07-28 04:10:00|3988.9|3976.9|3990.3|3978.3|3996.4|3984.4|3988.4|3976.4|5
1658981700000|2022-07-28 04:15:00|3989.3|3977.3|3988.4|3976.4|3991.8|3979.8|3983.8|3971.8|3
1658982000000|2022-07-28 04:20:00|3989.8|3977.8|3997.8|3985.8|3999.8|3987.8|3989.8|3977.8|7
1658982300000|2022-07-28 04:25:00|3997.3|3985.3|3990.3|3978.3|3998.8|3986.8|3987.9|3975.3|20
1658989800000|2022-07-28 06:30:00|4004.7|3992.7|3984.5|3972.5|4013.7|4001.7|3981.4|3969.4|44
1658990100000|2022-07-28 06:35:00|3984.4|3972.4|3994.1|3982.1|4001.5|3989.5|3984.4|3972.4|63
1658990400000|2022-07-28 06:40:00|3994.6|3982.6|4011.9|3999.9|4013.3|4001.3|3993.3|3981.3|54
1658990700000|2022-07-28 06:45:00|4011.4|3999.4|4021.9|4009.9|4027.8|4015.8|4009|3997|121
1658991000000|2022-07-28 06:50:00|4021.4|4009.4|4034.2|4022.2|4041.1|4029.1|4020.9|4008.9|180
1658991300000|2022-07-28 06:55:00|4034.6|4022.6|4022.8|4010.8|4036.9|4024.9|4022.3|4010.3|90
1658991600000|2022-07-28 07:00:00|4021.8|4009.8|4025.4|4013.4|4030.8|4018.8|4017.8|4005.8|55
1658991900000|2022-07-28 07:05:00|4024.9|4012.9|4018.4|4006.4|4025.8|4013.8|4016.3|4004.3|16
1658992200000|2022-07-28 07:10:00|4017.4|4005.4|4016.3|4004.3|4017.9|4005.9|4009.8|3997.8|11
1658992500000|2022-07-28 07:15:00|4019.3|4007.3|4014.8|4002.8|4022.3|4010.3|4013.8|4001.8|5
1658992800000|2022-07-28 07:20:00|4015.3|4003.3|4012.8|4000.8|4018.7|4006.7|4010.4|3998.4|12
1658993100000|2022-07-28 07:25:00|4012.4|4000.4|4005.9|3993.9|4012.4|4000.4|4001.3|3989.3|44
1658993400000|2022-07-28 07:30:00|4005.4|3993.4|4010.4|3998.4|4014.9|4002.9|4002.9|3990.9|2
1658993700000|2022-07-28 07:35:00|4011.3|3999.3|3996.4|3984.4|4011.3|3999.3|3993.4|3981.4|13
1658994000000|2022-07-28 07:40:00|3995.9|3983.9|3993.8|3981.8|4001.4|3989.4|3990.3|3978.3|26
1658994300000|2022-07-28 07:45:00|3993.9|3981.9|3992.4|3980.4|4000.4|3988.4|3984.4|3972.4|28
1658994600000|2022-07-28 07:50:00|3992.8|3980.8|3990.4|3978.4|3993.4|3981.4|3988.9|3976.9|2
1658994900000|2022-07-28 07:55:00|3990.9|3978.9|3984.4|3972.4|3999.4|3987.4|3984.3|3972.3|4
1658995200000|2022-07-28 08:00:00|3983.9|3971.9|3985.9|3973.9|3989.4|3977.4|3983.3|3971.3|10
1658995500000|2022-07-28 08:05:00|3985.4|3973.4|3989.4|3977.4|3990.9|3978.9|3984.9|3972.9|0
1658995800000|2022-07-28 08:10:00|3988.9|3976.9|3988.8|3976.8|3997.7|3985.7|3987.8|3975.8|25
1658996100000|2022-07-28 08:15:00|3988.3|3976.3|4000.9|3988.9|4004.5|3992.5|3988.3|3976.3|23
1658996400000|2022-07-28 08:20:00|4001|3989|3999.6|3987.6|4004|3992|3997.5|3985.5|42
1658996700000|2022-07-28 08:25:00|4000|3988|3996.6|3984.6|4000.6|3988.6|3993|3981|16
1658997000000|2022-07-28 08:30:00|3995.1|3983.1|3999.7|3987.7|4001|3989|3993.6|3981.6|84
1658997300000|2022-07-28 08:35:00|4000.1|3988.1|3996.6|3984.6|4001.9|3989.9|3986.2|3974.2|30
1658997600000|2022-07-28 08:40:00|3997.5|3985.5|3991.1|3979.1|3997.6|3985.6|3987.6|3975.6|5
1658997900000|2022-07-28 08:45:00|3990.6|3978.6|3997.6|3985.6|3997.6|3985.6|3988.1|3976.1|24
1658998200000|2022-07-28 08:50:00|3997.5|3985.5|3999.5|3987.5|4000|3988|3992.6|3980.6|46
1658998500000|2022-07-28 08:55:00|3999.6|3987.6|3993.2|3981.2|4003|3991|3986.1|3974.1|107
1658998800000|2022-07-28 09:00:00|3993.6|3981.6|3996.2|3984.2|3999.2|3987.2|3987.2|3975.2|50
1658999100000|2022-07-28 09:05:00|3997.2|3985.2|3996|3984|3998.7|3986.7|3987.7|3975.7|18
1658999400000|2022-07-28 09:10:00|3996.1|3984.1|3996.6|3984.6|3999.1|3987.1|3995.6|3983.6|13
1658999700000|2022-07-28 09:15:00|3996.5|3984.5|3992.6|3980.6|3998.5|3986.5|3988.8|3976.8|21
1659000000000|2022-07-28 09:20:00|3993.6|3981.6|3992.2|3980.2|3996.6|3984.6|3987.2|3975.2|21
1659000300000|2022-07-28 09:25:00|3993.5|3981.5|3982.2|3970.2|3994.2|3982.2|3982.2|3970.2|64
1659000600000|2022-07-28 09:30:00|3979.7|3967.7|3962.2|3950.2|3984.6|3972.6|3958.2|3946.2|148
1659000900000|2022-07-28 09:35:00|3962.3|3950.3|3959.7|3947.7|3972.9|3960.9|3951.7|3939.7|106
1659001200000|2022-07-28 09:40:00|3959.2|3947.2|3958.4|3946.4|3969.9|3957.9|3955.4|3943.4|30
1659001500000|2022-07-28 09:45:00|3958.9|3946.9|3952.5|3940.5|3965.4|3953.4|3948|3936|25
1659001800000|2022-07-28 09:50:00|3952.1|3940.1|3956|3944|3963.5|3951.5|3951.1|3939.1|13
1659002100000|2022-07-28 09:55:00|3956.5|3944.5|3969.1|3957.1|3970.9|3958.9|3955.6|3943.6|71
1658975400000|2022-07-28 02:30:00|3956.2|3944.2|4016.6|4000.6|4027.3|4015|3953.9|3941.3|217
1658975700000|2022-07-28 02:35:00|4014.2|4002.2|4010.6|3998.6|4023.6|4011.6|4006.2|3994.2|116
1658976000000|2022-07-28 02:40:00|4010.7|3998.7|3976.2|3964.2|4010.7|3998.7|3974.3|3954.3|269
1658976300000|2022-07-28 02:45:00|3975.8|3963.8|3980.3|3968.3|3980.8|3968.8|3968.4|3950.9|74
1658976600000|2022-07-28 02:50:00|3980.8|3968.8|3990.3|3978.3|3992.7|3980.7|3969.3|3957.3|32
1658976900000|2022-07-28 02:55:00|3990.7|3978.7|4001.3|3989.3|4003.9|3991.9|3990.7|3978.7|37
1658977200000|2022-07-28 03:00:00|4001.8|3989.8|3994.3|3982.3|4003.8|3991.8|3990.8|3978.8|5
1658977500000|2022-07-28 03:05:00|3997.8|3985.8|4001.3|3989.3|4006|3994|3994.8|3982.8|63
1658977800000|2022-07-28 03:10:00|4000.9|3988.9|4009.3|3997.3|4013.4|4001.4|3999.3|3987.3|134
1658978100000|2022-07-28 03:15:00|4009.7|3997.7|4011.8|3999.8|4014.8|4002.8|3999.8|3987.8|54
1658978400000|2022-07-28 03:20:00|4011.4|3999.4|4015.3|4003.3|4019.8|4007.8|4007.3|3995.3|32
1658978700000|2022-07-28 03:25:00|4016.8|4004.8|4023.8|4011.8|4026.4|4014.4|4016.8|4004.8|33
1658979000000|2022-07-28 03:30:00|4024.3|4012.3|4020.4|4008.4|4024.3|4012.3|4008.8|3996.8|44
1658979300000|2022-07-28 03:35:00|4017.9|4005.9|4012.8|4000.8|4020.3|4008.3|4011.3|3999.3|11
1658979600000|2022-07-28 03:40:00|4012.3|4000.3|4009.8|3997.8|4013.2|4001.2|4005.3|3993.3|19
1658979900000|2022-07-28 03:45:00|4009.3|3997.3|4002.8|3990.8|4009.9|3997.9|4000.3|3988.3|34
1658980200000|2022-07-28 03:50:00|4003.2|3991.2|3997.4|3985.4|4004.2|3992.2|3997.4|3985.4|15
1658980500000|2022-07-28 03:55:00|3997.5|3985.5|3989.9|3977.9|3997.5|3985.5|3984.9|3972.9|33
1658980800000|2022-07-28 04:00:00|3988.4|3976.4|3991.9|3979.9|3996.3|3984.3|3988.4|3976.4|14
1658981100000|2022-07-28 04:05:00|3991.8|3979.8|3989.4|3977.4|3991.8|3979.8|3980.5|3968.5|85
1658981400000|2022-07-28 04:10:00|3988.9|3976.9|3990.3|3978.3|3996.4|3984.4|3988.4|3976.4|5
1658981700000|2022-07-28 04:15:00|3989.3|3977.3|3988.4|3976.4|3991.8|3979.8|3983.8|3971.8|3
1658982000000|2022-07-28 04:20:00|3989.8|3977.8|3997.8|3985.8|3999.8|3987.8|3989.8|3977.8|7
1658982300000|2022-07-28 04:25:00|3997.3|3985.3|3990.3|3978.3|3998.8|3986.8|3987.9|3975.3|20
1658989800000|2022-07-28 06:30:00|4004.7|3992.7|3984.5|3972.5|4013.7|4001.7|3981.4|3969.4|44
1658990100000|2022-07-28 06:35:00|3984.4|3972.4|3994.1|3982.1|4001.5|3989.5|3984.4|3972.4|63
1658990400000|2022-07-28 06:40:00|3994.6|3982.6|4011.9|3999.9|4013.3|4001.3|3993.3|3981.3|54
1658990700000|2022-07-28 06:45:00|4011.4|3999.4|4021.9|4009.9|4027.8|4015.8|4009|3997|121
1658991000000|2022-07-28 06:50:00|4021.4|4009.4|4034.2|4022.2|4041.1|4029.1|4020.9|4008.9|180
1658991300000|2022-07-28 06:55:00|4034.6|4022.6|4022.8|4010.8|4036.9|4024.9|4022.3|4010.3|90
1658991600000|2022-07-28 07:00:00|4021.8|4009.8|4025.4|4013.4|4030.8|4018.8|4017.8|4005.8|55
1658991900000|2022-07-28 07:05:00|4024.9|4012.9|4018.4|4006.4|4025.8|4013.8|4016.3|4004.3|16
1658992200000|2022-07-28 07:10:00|4017.4|4005.4|4016.3|4004.3|4017.9|4005.9|4009.8|3997.8|11
1658992500000|2022-07-28 07:15:00|4019.3|4007.3|4014.8|4002.8|4022.3|4010.3|4013.8|4001.8|5
1658992800000|2022-07-28 07:20:00|4015.3|4003.3|4012.8|4000.8|4018.7|4006.7|4010.4|3998.4|12
1658993100000|2022-07-28 07:25:00|4012.4|4000.4|4005.9|3993.9|4012.4|4000.4|4001.3|3989.3|44
1658993400000|2022-07-28 07:30:00|4005.4|3993.4|4010.4|3998.4|4014.9|4002.9|4002.9|3990.9|2
1658993700000|2022-07-28 07:35:00|4011.3|3999.3|3996.4|3984.4|4011.3|3999.3|3993.4|3981.4|13
1658994000000|2022-07-28 07:40:00|3995.9|3983.9|3993.8|3981.8|4001.4|3989.4|3990.3|3978.3|26
1658994300000|2022-07-28 07:45:00|3993.9|3981.9|3992.4|3980.4|4000.4|3988.4|3984.4|3972.4|28
1658994600000|2022-07-28 07:50:00|3992.8|3980.8|3990.4|3978.4|3993.4|3981.4|3988.9|3976.9|2
1658994900000|2022-07-28 07:55:00|3990.9|3978.9|3984.4|3972.4|3999.4|3987.4|3984.3|3972.3|4
1658995200000|2022-07-28 08:00:00|3983.9|3971.9|3985.9|3973.9|3989.4|3977.4|3983.3|3971.3|10
1658995500000|2022-07-28 08:05:00|3985.4|3973.4|3989.4|3977.4|3990.9|3978.9|3984.9|3972.9|0
1658995800000|2022-07-28 08:10:00|3988.9|3976.9|3988.8|3976.8|3997.7|3985.7|3987.8|3975.8|25
1658996100000|2022-07-28 08:15:00|3988.3|3976.3|4000.9|3988.9|4004.5|3992.5|3988.3|3976.3|23
1658996400000|2022-07-28 08:20:00|4001|3989|3999.6|3987.6|4004|3992|3997.5|3985.5|42
1658996700000|2022-07-28 08:25:00|4000|3988|3996.6|3984.6|4000.6|3988.6|3993|3981|16
1658997000000|2022-07-28 08:30:00|3995.1|3983.1|3999.7|3987.7|4001|3989|3993.6|3981.6|84
1658997300000|2022-07-28 08:35:00|4000.1|3988.1|3996.6|3984.6|4001.9|3989.9|3986.2|3974.2|30
1658997600000|2022-07-28 08:40:00|3997.5|3985.5|3991.1|3979.1|3997.6|3985.6|3987.6|3975.6|5
1658997900000|2022-07-28 08:45:00|3990.6|3978.6|3997.6|3985.6|3997.6|3985.6|3988.1|3976.1|24
1658998200000|2022-07-28 08:50:00|3997.5|3985.5|3999.5|3987.5|4000|3988|3992.6|3980.6|46
1658998500000|2022-07-28 08:55:00|3999.6|3987.6|3993.2|3981.2|4003|3991|3986.1|3974.1|107
1658998800000|2022-07-28 09:00:00|3993.6|3981.6|3996.2|3984.2|3999.2|3987.2|3987.2|3975.2|50
1658999100000|2022-07-28 09:05:00|3997.2|3985.2|3996|3984|3998.7|3986.7|3987.7|3975.7|18
1658999400000|2022-07-28 09:10:00|3996.1|3984.1|3996.6|3984.6|3999.1|3987.1|3995.6|3983.6|13
1658999700000|2022-07-28 09:15:00|3996.5|3984.5|3992.6|3980.6|3998.5|3986.5|3988.8|3976.8|21
1659000000000|2022-07-28 09:20:00|3993.6|3981.6|3992.2|3980.2|3996.6|3984.6|3987.2|3975.2|21
1659000300000|2022-07-28 09:25:00|3993.5|3981.5|3982.2|3970.2|3994.2|3982.2|3982.2|3970.2|64
1659000600000|2022-07-28 09:30:00|3979.7|3967.7|3962.2|3950.2|3984.6|3972.6|3958.2|3946.2|148
1659000900000|2022-07-28 09:35:00|3962.3|3950.3|3959.7|3947.7|3972.9|3960.9|3951.7|3939.7|106
1659001200000|2022-07-28 09:40:00|3959.2|3947.2|3958.4|3946.4|3969.9|3957.9|3955.4|3943.4|30
1659001500000|2022-07-28 09:45:00|3958.9|3946.9|3952.5|3940.5|3965.4|3953.4|3948|3936|25
1659001800000|2022-07-28 09:50:00|3952.1|3940.1|3956|3944|3963.5|3951.5|3951.1|3939.1|13
1659002100000|2022-07-28 09:55:00|3956.5|3944.5|3969.1|3957.1|3970.9|3958.9|3955.6|3943.6|71
1659061800000|2022-07-29 02:30:00|4117.3|4105.3|4102.5|4090.5|4137.7|4123.9|4084.9|4072.9|245
1659062100000|2022-07-29 02:35:00|4100.5|4088.5|4108.5|4096.5|4119.8|4107.8|4092.3|4080.3|180
1659062400000|2022-07-29 02:40:00|4108.6|4096.6|4102.1|4090.1|4114.5|4102.5|4095.5|4083.5|96
1659062700000|2022-07-29 02:45:00|4101.6|4089.6|4070.8|4058.8|4102.6|4090.6|4066.8|4054.8|99
1659063000000|2022-07-29 02:50:00|4070.7|4058.7|4075.2|4063.2|4094.1|4082.1|4067.8|4055.8|66
1659063300000|2022-07-29 02:55:00|4072.7|4060.7|4100.4|4088.4|4104.3|4092.3|4072.7|4060.7|3
1659063600000|2022-07-29 03:00:00|4099.5|4087.5|4122.2|4110.2|4126.3|4114.3|4099.5|4087.5|50
1659063900000|2022-07-29 03:05:00|4121.3|4109.3|4115.4|4103.4|4123.6|4111.6|4105.3|4093.3|26
1659064200000|2022-07-29 03:10:00|4114.9|4102.9|4112.8|4100.8|4121.2|4109.2|4105.3|4093.3|1
1659064500000|2022-07-29 03:15:00|4112.4|4100.4|4114.4|4102.4|4126.4|4114.4|4109.4|4097.4|3
1659064800000|2022-07-29 03:20:00|4113.9|4101.9|4109.3|4097.3|4117.9|4105.9|4101.8|4089.8|7
1659065100000|2022-07-29 03:25:00|4108.8|4096.8|4113.7|4101.7|4117.2|4105.2|4103.8|4091.8|6
1659065400000|2022-07-29 03:30:00|4116.7|4104.7|4132.3|4120.3|4132.3|4120.3|4116.4|4104.4|55
1659065700000|2022-07-29 03:35:00|4132.4|4120.4|4127.7|4115.7|4139.9|4127.9|4126.6|4114.6|93
1659066000000|2022-07-29 03:40:00|4128.2|4116.2|4122.9|4110.9|4128.7|4116.7|4118.4|4106.4|6
1659066300000|2022-07-29 03:45:00|4123.2|4111.2|4127.6|4115.6|4127.6|4115.6|4121.5|4109.5|10
1659066600000|2022-07-29 03:50:00|4127.7|4115.7|4131|4119|4131.1|4119.1|4124.6|4112.6|6
1659066900000|2022-07-29 03:55:00|4131.6|4119.6|4135.1|4123.1|4135.1|4123.1|4127.6|4115.6|8
1659067200000|2022-07-29 04:00:00|4135|4123|4124.7|4112.7|4136.9|4124.9|4122.6|4110.6|42
1659067500000|2022-07-29 04:05:00|4124.6|4112.6|4128.6|4116.6|4132.1|4120.1|4124.2|4112.2|5
1659067800000|2022-07-29 04:10:00|4128.1|4116.1|4132.1|4120.1|4133.6|4121.6|4128.1|4116.1|1
1659068100000|2022-07-29 04:15:00|4131.6|4119.6|4136.1|4124.1|4137.6|4125.6|4130.6|4118.6|2
1659068400000|2022-07-29 04:20:00|4136.6|4124.6|4164.5|4152.5|4165.5|4153.5|4134.5|4122.5|49
1659068700000|2022-07-29 04:25:00|4164.6|4152.6|4154.4|4142.4|4165|4153|4150|4138|81
1659076200000|2022-07-29 06:30:00|4156.3|4144.3|4167.9|4155.9|4171.9|4159.9|4149.7|4137.7|113
1659076500000|2022-07-29 06:35:00|4168.4|4156.4|4162.5|4150.5|4169.9|4157.9|4146.8|4126.8|39
1659076800000|2022-07-29 06:40:00|4162.1|4150.1|4165.8|4153.8|4165.8|4153.8|4158|4146|17
1659077100000|2022-07-29 06:45:00|4165.9|4153.9|4176.6|4164.6|4180.9|4168.9|4165.3|4153.3|25
1659077400000|2022-07-29 06:50:00|4175.1|4163.1|4180.5|4168.5|4183.7|4171.7|4171.5|4159.5|4
1659077700000|2022-07-29 06:55:00|4181|4169|4186.1|4174.1|4190.5|4178.5|4177.1|4165.1|39
1659078000000|2022-07-29 07:00:00|4186|4174|4200.6|4188.6|4203.7|4191.7|4186|4174|37
1659078300000|2022-07-29 07:05:00|4200.1|4188.1|4220.5|4208.5|4220.5|4208.5|4199.2|4187.2|54
1659078600000|2022-07-29 07:10:00|4220|4208|4220.4|4208.4|4223.3|4211.3|4211.5|4199|17
1659078900000|2022-07-29 07:15:00|4220.9|4208.9|4225.9|4213.9|4228.3|4216.3|4219|4207|7
1659079200000|2022-07-29 07:20:00|4225.8|4213.8|4220.9|4208.9|4229.6|4217.6|4219.2|4207.2|27
1659079500000|2022-07-29 07:25:00|4221.5|4209.5|4228.3|4216.3|4229.3|4217.3|4220.6|4208.6|79
1659079800000|2022-07-29 07:30:00|4227.8|4215.8|4211|4199|4229.3|4217.3|4206.9|4194.9|20
1659080100000|2022-07-29 07:35:00|4211.5|4199.5|4212.3|4200.3|4222.3|4210.3|4209.3|4197.3|29
1659080400000|2022-07-29 07:40:00|4213.2|4201.2|4208|4196|4213.3|4201.3|4200|4188|16
1659080700000|2022-07-29 07:45:00|4208.5|4196.5|4207|4195|4221.3|4209.3|4207|4195|13
1659081000000|2022-07-29 07:50:00|4207.4|4195.4|4204.7|4192.7|4208.4|4196.4|4196.5|4184.5|49
1659081300000|2022-07-29 07:55:00|4205.1|4193.1|4216.7|4204.7|4217.2|4205.2|4203.7|4191.7|4
1659081600000|2022-07-29 08:00:00|4216.8|4204.8|4280.3|4268.3|4282.6|4270.6|4216.8|4204.8|42
1659081900000|2022-07-29 08:05:00|4281.6|4269.6|4244.5|4232.5|4302.2|4290.2|4237.8|4225.8|106
1659082200000|2022-07-29 08:10:00|4244.9|4232.9|4278|4266|4288.1|4276.1|4243.8|4231.8|7
1659082500000|2022-07-29 08:15:00|4276.8|4264.8|4276.3|4264.3|4290.2|4278.2|4275|4263|27
1659082800000|2022-07-29 08:20:00|4275|4263|4294.8|4282.8|4297.3|4285.3|4262.5|4249.1|88
1659083100000|2022-07-29 08:25:00|4294.9|4282.9|4290.3|4278.3|4297.2|4285.2|4289.7|4277.7|264
1659083400000|2022-07-29 08:30:00|4289.8|4277.8|4309.2|4297.2|4311.3|4299.3|4289.3|4277.3|63
1659083700000|2022-07-29 08:35:00|4309.7|4297.7|4302.4|4290.4|4311.2|4299.2|4289.9|4277.9|11
1659084000000|2022-07-29 08:40:00|4302.8|4290.8|4279.9|4267.9|4305.1|4293.1|4271.2|4259.2|8
1659084300000|2022-07-29 08:45:00|4280.9|4268.9|4294.4|4282.4|4296.4|4284.4|4272.9|4260.9|9
1659084600000|2022-07-29 08:50:00|4293.9|4281.9|4295.9|4283.9|4303.4|4291.4|4292.9|4280.9|3
1659084900000|2022-07-29 08:55:00|4296.4|4284.4|4306.6|4294.6|4306.6|4294.6|4295.4|4283.4|40
1659085200000|2022-07-29 09:00:00|4306.5|4294.5|4304.1|4292.1|4309.6|4297.6|4303.2|4291.2|80
1659085500000|2022-07-29 09:05:00|4303.6|4291.6|4292.7|4280.7|4304.2|4292.2|4281.9|4269.9|51
1659085800000|2022-07-29 09:10:00|4289.7|4277.7|4290.5|4278.5|4294.7|4282.7|4287.3|4275.3|31
1659086100000|2022-07-29 09:15:00|4290.4|4278.4|4272.3|4260.3|4290.4|4278.4|4271|4259|77
1659086400000|2022-07-29 09:20:00|4272.7|4260.7|4297.1|4285.1|4300.6|4288.6|4272.3|4260.3|55
1659086700000|2022-07-29 09:25:00|4296.6|4284.6|4293.3|4281.3|4301.1|4289.1|4290.6|4278.6|141
1659087000000|2022-07-29 09:30:00|4293.4|4281.4|4313.6|4301.6|4314|4302|4290.9|4278.9|56
1659087300000|2022-07-29 09:35:00|4313.5|4301.5|4311.1|4299.1|4313.5|4301.5|4299.8|4287.8|79
1659087600000|2022-07-29 09:40:00|4313.6|4301.6|4311.9|4299.9|4317.3|4305.3|4311.5|4299.5|104
1659087900000|2022-07-29 09:45:00|4311.6|4299.6|4311.2|4299.2|4312.1|4300.1|4310.1|4298.1|42
1659088200000|2022-07-29 09:50:00|4311.6|4299.6|4312.6|4300.6|4313.1|4301.1|4309.6|4297.6|149
1659088500000|2022-07-29 09:55:00|4313.9|4301.9|4325.1|4309.1|4325.1|4311.9|4303.9|4291.9|289
1659321000000|2022-08-01 02:30:00|4205.4|4189.4|4190.2|4178.2|4209.6|4195.9|4123.2|4111.2|118
1659321300000|2022-08-01 02:35:00|4189.7|4177.7|4189.1|4177.1|4198|4186|4182.5|4170.5|61
1659321600000|2022-08-01 02:40:00|4188.7|4176.7|4186.9|4174.9|4194.7|4182.7|4173|4161|46
1659321900000|2022-08-01 02:45:00|4186.5|4174.5|4202.8|4190.8|4206.6|4194.6|4182.6|4170.6|48
1659322200000|2022-08-01 02:50:00|4201.6|4189.6|4183.3|4171.3|4202.1|4190.1|4182.3|4170.3|50
1659322500000|2022-08-01 02:55:00|4183.5|4171.5|4182.5|4170.5|4194.5|4182.5|4182.5|4170.5|58
1659322800000|2022-08-01 03:00:00|4182.9|4170.9|4161|4149|4185.5|4173.5|4150|4138|143
1659323100000|2022-08-01 03:05:00|4160.1|4148.1|4125|4113|4162.1|4150.1|4125|4113|97
1659323400000|2022-08-01 03:10:00|4124.5|4112.5|4121.6|4109.6|4138.6|4126.2|4110.1|4098.1|49
1659323700000|2022-08-01 03:15:00|4118.4|4106.4|4100.8|4088.8|4129.1|4117.1|4087|4075|216
1659324000000|2022-08-01 03:20:00|4100.3|4088.3|4129.2|4117.2|4135.1|4123.1|4087.9|4075.9|44
1659324300000|2022-08-01 03:25:00|4129.1|4117.1|4150.4|4138.4|4154.8|4142.8|4126.5|4114.5|26
1659324600000|2022-08-01 03:30:00|4153.1|4141.1|4122|4110|4153.1|4141.1|4122|4110|31
1659324900000|2022-08-01 03:35:00|4120.4|4108.4|4104.6|4092.6|4126.3|4114.3|4095.3|4083.3|81
1659325200000|2022-08-01 03:40:00|4104.1|4092.1|4088.1|4076.1|4107.9|4095.9|4084.9|4072.9|179
1659325500000|2022-08-01 03:45:00|4087.7|4075.7|4101|4089|4106.8|4094.5|4085|4073|35
1659325800000|2022-08-01 03:50:00|4100.5|4088.5|4103.4|4091.4|4108|4096|4092|4080|1
1659326100000|2022-08-01 03:55:00|4103|4091|4115|4103|4117.3|4105.3|4099|4087|3
1659326400000|2022-08-01 04:00:00|4116|4104|4117.3|4105.3|4134.6|4122.6|4116|4104|46
1659326700000|2022-08-01 04:05:00|4116.8|4104.8|4106.5|4094.5|4119.8|4107.8|4098|4086|97
1659327000000|2022-08-01 04:10:00|4106.6|4094.6|4100.6|4088.6|4107.3|4095.3|4097.1|4085.1|25
1659327300000|2022-08-01 04:15:00|4096.7|4084.7|4105.6|4089.6|4105.6|4089.6|4086.6|4074.6|59
1659327600000|2022-08-01 04:20:00|4104.5|4088.5|4077.3|4065.3|4110.1|4098.1|4059.6|4047.6|134
1659327900000|2022-08-01 04:25:00|4077.7|4065.7|4082|4070|4090.1|4077.1|4066.9|4054.9|33
1659335400000|2022-08-01 06:30:00|4103.7|4091.7|4106.1|4094.1|4122.1|4110.1|4084.1|4072.1|32
1659335700000|2022-08-01 06:35:00|4107.1|4095.1|4118.6|4106.6|4127.2|4115.2|4099.6|4087.6|14
1659336000000|2022-08-01 06:40:00|4118.2|4106.2|4116.4|4104.4|4120.1|4108.1|4096.7|4084.7|58
1659336300000|2022-08-01 06:45:00|4116.8|4104.8|4116.2|4104.2|4123.9|4111.9|4105|4093|76
1659336600000|2022-08-01 06:50:00|4115.4|4103.4|4128.1|4116.1|4128.6|4116.6|4108.8|4096.8|4
1659336900000|2022-08-01 06:55:00|4127.7|4115.7|4117.3|4105.3|4130.2|4118.2|4111.1|4099.1|48
1659337200000|2022-08-01 07:00:00|4117.7|4105.7|4105.4|4093.4|4118.3|4106.3|4093.8|4081.8|4
1659337500000|2022-08-01 07:05:00|4104.9|4092.9|4105.8|4093.8|4105.8|4093.8|4093.8|4081.8|37
1659337800000|2022-08-01 07:10:00|4105.4|4093.4|4115.6|4103.6|4117.8|4105.8|4101.7|4089.7|2
1659338100000|2022-08-01 07:15:00|4115.7|4103.7|4111|4099|4123.4|4111.4|4110|4098|45
1659338400000|2022-08-01 07:20:00|4110.6|4098.6|4109.3|4097.3|4117.3|4105.3|4105|4093|12
1659338700000|2022-08-01 07:25:00|4109.8|4097.8|4118.4|4106.4|4118.9|4106.9|4109.4|4097.4|6
1659339000000|2022-08-01 07:30:00|4117.4|4105.4|4116.7|4104.7|4124.2|4112.2|4109.9|4097.9|23
1659339300000|2022-08-01 07:35:00|4117.1|4105.1|4125.1|4113.1|4127.1|4114.3|4111.1|4099.1|46
1659339600000|2022-08-01 07:40:00|4124.4|4112.4|4124.4|4112.4|4125.7|4113.7|4106.9|4094.9|10
1659339900000|2022-08-01 07:45:00|4123.6|4111.6|4102.3|4090.3|4124.2|4112.2|4088.8|4076.8|41
1659340200000|2022-08-01 07:50:00|4102.7|4090.7|4122.7|4110.7|4123.4|4111.4|4102.7|4090.7|53
1659340500000|2022-08-01 07:55:00|4122.3|4110.3|4161.3|4149.3|4163.4|4151.4|4121.7|4109.7|75
1659340800000|2022-08-01 08:00:00|4161.7|4149.7|4165.1|4153.1|4174.9|4162.9|4150.9|4138.9|144
1659341100000|2022-08-01 08:05:00|4165.5|4153.5|4160.1|4148.1|4171.5|4159.5|4158.6|4146.6|38
1659341400000|2022-08-01 08:10:00|4160|4148|4149.6|4137.6|4160.5|4148.5|4146.3|4134.3|39
1659341700000|2022-08-01 08:15:00|4149.5|4137.5|4173|4161|4193.8|4181.8|4148.9|4136.9|124
1659342000000|2022-08-01 08:20:00|4171.5|4159.5|4168.8|4156.8|4184.8|4172.8|4164.1|4152.1|122
1659342300000|2022-08-01 08:25:00|4168.9|4156.9|4164.3|4148.3|4169.6|4157.6|4141.6|4129.6|55
1659342600000|2022-08-01 08:30:00|4161.3|4149.3|4129.7|4117.7|4170.3|4157.8|4129.2|4117.2|50
1659342900000|2022-08-01 08:35:00|4129.3|4117.3|4125.5|4113.5|4143.9|4130.4|4116.2|4104.2|30
1659343200000|2022-08-01 08:40:00|4125.2|4113.2|4136.7|4124.7|4141.8|4129.8|4119.7|4107.7|4
1659343500000|2022-08-01 08:45:00|4136.8|4124.8|4157|4145|4160.2|4148.2|4134.4|4122.4|6
1659343800000|2022-08-01 08:50:00|4156.5|4144.5|4155|4143|4162.1|4150.1|4148.9|4136.9|3
1659344100000|2022-08-01 08:55:00|4155.5|4143.5|4147.5|4135.5|4164|4152|4142.2|4130.2|5
1659344400000|2022-08-01 09:00:00|4147.7|4135.7|4145.5|4133.5|4149.9|4137.9|4142.2|4130.2|2
1659344700000|2022-08-01 09:05:00|4145.2|4133.2|4151.7|4139.7|4157.5|4145.5|4143|4131|10
1659345000000|2022-08-01 09:10:00|4151.3|4139.3|4147.8|4135.8|4154|4142|4142.3|4130.3|1
1659345300000|2022-08-01 09:15:00|4148.2|4136.2|4140.5|4128.5|4150.5|4138.5|4128.9|4116.9|12
1659345600000|2022-08-01 09:20:00|4139.8|4127.8|4131.5|4119.5|4140.7|4128.7|4128.5|4116.5|3
1659345900000|2022-08-01 09:25:00|4131.7|4119.7|4122.6|4110.6|4132.2|4120.2|4115.3|4103.3|37
1659346200000|2022-08-01 09:30:00|4125.4|4109.4|4132.3|4120.3|4132.3|4120.3|4114.1|4102.1|12
1659346500000|2022-08-01 09:35:00|4132.4|4120.4|4123.1|4111.1|4139.3|4127.3|4117.4|4105.4|4
1659346800000|2022-08-01 09:40:00|4123.2|4111.2|4117|4105|4123.2|4111.2|4099.2|4087.2|27
1659347100000|2022-08-01 09:45:00|4117.5|4105.5|4122.5|4110.5|4126.6|4114|4108|4096|5
1659347400000|2022-08-01 09:50:00|4123|4111|4086|4074|4132|4120|4086|4074|50
1659347700000|2022-08-01 09:55:00|4085.9|4073.9|4079.9|4063.9|4109.7|4097.7|4059.4|4047.4|142
1659407400000|2022-08-02 02:30:00|3964.9|3952.9|3928.8|3916.8|3972.3|3960.3|3926.6|3914.6|76
1659407700000|2022-08-02 02:35:00|3929.1|3917.1|3921.4|3909.4|3937.6|3925.6|3896.6|3884.6|117
1659408000000|2022-08-02 02:40:00|3921|3909|3936|3924|3938.3|3925.5|3918.5|3906.3|21
1659408300000|2022-08-02 02:45:00|3936.2|3924.2|3921|3909|3937.9|3925.9|3920.4|3908.4|47
1659408600000|2022-08-02 02:50:00|3920.7|3908.7|3907.2|3895.2|3925.2|3913.2|3891.5|3879.5|49
1659408900000|2022-08-02 02:55:00|3906.8|3894.8|3898.3|3886.3|3907.4|3895.4|3885.4|3873.4|214
1659409200000|2022-08-02 03:00:00|3897.8|3885.8|3875|3863|3902.7|3890.7|3872|3860|148
1659409500000|2022-08-02 03:05:00|3874.6|3862.6|3891.7|3879.7|3894.7|3882.7|3868.5|3856.5|28
1659409800000|2022-08-02 03:10:00|3891.2|3879.2|3899.1|3887.1|3905.4|3893.4|3885.2|3873.2|120
1659410100000|2022-08-02 03:15:00|3898.2|3886.2|3922.4|3910.4|3924.4|3912.4|3895.9|3883.9|37
1659410400000|2022-08-02 03:20:00|3922.5|3910.5|3888.4|3876.4|3922.9|3910.9|3865|3853|132
1659410700000|2022-08-02 03:25:00|3888.8|3876.8|3889.2|3877.2|3905.7|3893.7|3887|3875|66
1659411000000|2022-08-02 03:30:00|3887.6|3875.6|3897.8|3885.8|3898.2|3886.2|3887.6|3875.6|8
1659411300000|2022-08-02 03:35:00|3897.1|3885.1|3899.8|3887.8|3905.2|3893.2|3895.9|3883.9|3
1659411600000|2022-08-02 03:40:00|3901.3|3889.3|3905.8|3893.8|3908|3896|3898.6|3886.6|14
1659411900000|2022-08-02 03:45:00|3906|3894|3905.5|3893.5|3914.9|3902.9|3901|3889|37
1659412200000|2022-08-02 03:50:00|3905.2|3893.2|3911.7|3899.7|3912.2|3900.2|3903.3|3891.3|3
1659412500000|2022-08-02 03:55:00|3912|3900|3917.6|3905.6|3919.3|3907.3|3901.3|3889.3|22
1659412800000|2022-08-02 04:00:00|3918.1|3906.1|3913.9|3901.9|3918.1|3906.1|3911.3|3899.3|8
1659413100000|2022-08-02 04:05:00|3910.7|3898.7|3914.5|3902.5|3915.6|3903.6|3910.7|3898.7|2
1659413400000|2022-08-02 04:10:00|3914.2|3902.2|3865.4|3853.4|3918.5|3906.5|3863.4|3851.4|101
1659413700000|2022-08-02 04:15:00|3864.9|3852.9|3881.3|3869.3|3884|3872|3858.5|3846.5|6
1659414000000|2022-08-02 04:20:00|3881.7|3869.7|3872.8|3860.8|3890.4|3878.4|3860.5|3848.5|65
1659414300000|2022-08-02 04:25:00|3873.2|3861.2|3848.7|3836.7|3874.2|3862.2|3842.4|3830.4|123
1659421800000|2022-08-02 06:30:00|3889.9|3877.9|3842.8|3830.8|3905.7|3893.7|3842.3|3830.3|84
1659422100000|2022-08-02 06:35:00|3842.3|3830.3|3860.4|3848.4|3874.4|3862.4|3842.3|3830.3|76
1659422400000|2022-08-02 06:40:00|3860.7|3848.7|3838.1|3826.1|3862|3850|3837.1|3825.1|19
1659422700000|2022-08-02 06:45:00|3837.7|3825.7|3846.6|3834.6|3850.5|3838.5|3837|3825|16
1659423000000|2022-08-02 06:50:00|3847.1|3835.1|3850.2|3838.2|3853.3|3841.3|3846.1|3834.1|11
1659423300000|2022-08-02 06:55:00|3849.7|3837.7|3853.1|3841.1|3857.2|3845.2|3848.4|3836.4|21
1659423600000|2022-08-02 07:00:00|3853.5|3841.5|3859.2|3847.2|3859.2|3847.2|3842.8|3830.8|54
1659423900000|2022-08-02 07:05:00|3859.6|3847.6|3865.8|3853.8|3868.2|3856.2|3859.6|3847.6|98
1659424200000|2022-08-02 07:10:00|3865.3|3853.3|3864.3|3852.3|3866.3|3854.3|3862.3|3850.3|36
1659424500000|2022-08-02 07:15:00|3866.3|3854.3|3872.9|3860.9|3873.2|3861.2|3863.9|3851.9|80
1659424800000|2022-08-02 07:20:00|3873.3|3861.3|3938.2|3926.2|3959.1|3941.4|3873.3|3861.3|128
1659425100000|2022-08-02 07:25:00|3938.5|3926.5|3963.5|3951.5|3979.1|3967.1|3938|3926|173
1659425400000|2022-08-02 07:30:00|3963|3951|3940.5|3928.5|3964.8|3952.8|3937|3925|69
1659425700000|2022-08-02 07:35:00|3940.9|3928.9|3930.6|3918.6|3950.5|3937.5|3927.3|3915.3|49
1659426000000|2022-08-02 07:40:00|3929.5|3917.5|3921|3909|3933.1|3921.1|3918.8|3906.8|7
1659426300000|2022-08-02 07:45:00|3920.8|3908.8|3916.8|3904.8|3926.7|3914.7|3901.1|3889.1|35
1659426600000|2022-08-02 07:50:00|3916.3|3904.3|3934.2|3922.2|3934.2|3922.2|3915.2|3903.2|6
1659426900000|2022-08-02 07:55:00|3933.9|3921.9|3933.2|3921.2|3935.2|3923.2|3928.8|3916.8|8
1659427200000|2022-08-02 08:00:00|3932.5|3920.5|3909.5|3897.5|3933.8|3921.8|3909.1|3897.1|93
1659427500000|2022-08-02 08:05:00|3909.9|3897.9|3922.8|3910.8|3922.8|3910.8|3906.6|3894.6|13
1659427800000|2022-08-02 08:10:00|3922.3|3910.3|3921.5|3909.5|3924.2|3912.2|3918.7|3905|5
1659428100000|2022-08-02 08:15:00|3922|3910|3915.9|3903.9|3923.2|3911.2|3913|3901|4
1659428400000|2022-08-02 08:20:00|3915.8|3903.8|3916.1|3904.1|3922.8|3910.8|3909.1|3897.1|17
1659428700000|2022-08-02 08:25:00|3915.7|3903.7|3891.3|3879.3|3916.6|3904.6|3889.6|3877.6|26
1659429000000|2022-08-02 08:30:00|3890.8|3878.8|3902.1|3890.1|3903.5|3891.5|3881|3869|25
1659429300000|2022-08-02 08:35:00|3902.5|3890.5|3905.5|3893.5|3911|3899|3901|3889|13
1659429600000|2022-08-02 08:40:00|3906|3894|3903.6|3891.6|3908.1|3896.1|3899.7|3887.7|27
1659429900000|2022-08-02 08:45:00|3903.3|3891.3|3910.4|3898.4|3911|3899|3901.4|3889.4|3
1659430200000|2022-08-02 08:50:00|3909.7|3897.7|3910.7|3898.7|3910.7|3898.7|3905.7|3893.7|10
1659430500000|2022-08-02 08:55:00|3911.8|3899.8|3915.2|3903.2|3916.6|3904.6|3905.5|3893.5|13
1659430800000|2022-08-02 09:00:00|3915.1|3903.1|3905.7|3893.7|3918.6|3906.6|3905.7|3893.7|8
1659431100000|2022-08-02 09:05:00|3909.1|3897.1|3898.9|3886.9|3909.6|3897.6|3893.1|3881.1|20
1659431400000|2022-08-02 09:10:00|3898.4|3886.4|3897.9|3885.9|3904.8|3892.8|3894.9|3882.9|21
1659431700000|2022-08-02 09:15:00|3898.9|3886.9|3870.1|3858.1|3901.2|3889.2|3869.1|3857.1|68
1659432000000|2022-08-02 09:20:00|3869.7|3857.7|3889.6|3877.6|3893.1|3881.1|3868.1|3856.1|12
1659432300000|2022-08-02 09:25:00|3889.9|3877.9|3897.4|3885.4|3902.9|3890.9|3887.8|3875.8|5
1659432600000|2022-08-02 09:30:00|3898.1|3886.1|3902.6|3890.6|3903.6|3891.6|3891|3879|9
1659432900000|2022-08-02 09:35:00|3902.2|3890.2|3891.2|3879.2|3904.1|3892.1|3891.2|3879.2|13
1659433200000|2022-08-02 09:40:00|3891.7|3879.7|3884.5|3872.5|3895.7|3883.7|3884.4|3872.4|6
1659433500000|2022-08-02 09:45:00|3884.8|3872.8|3886.4|3874.4|3891.2|3879.2|3883.5|3871.5|27
1659433800000|2022-08-02 09:50:00|3886.6|3874.6|3874.9|3862.9|3887.6|3875.6|3868.5|3856.5|49
1659434100000|2022-08-02 09:55:00|3869.2|3857.2|3859.9|3847.9|3872.5|3860.5|3851.1|3839.1|154
1659493800000|2022-08-03 02:30:00|3878.1|3866.1|3882.1|3870.1|3896.2|3884.2|3868.1|3853.8|116
1659494100000|2022-08-03 02:35:00|3881.8|3869.8|3915.4|3903.4|3918.4|3906.4|3881.8|3869.8|67
1659494400000|2022-08-03 02:40:00|3915.1|3903.1|3888.9|3876.9|3915.9|3903.9|3885.6|3873.6|65
1659494700000|2022-08-03 02:45:00|3888.4|3876.4|3869.8|3857.8|3890.6|3878.6|3853.4|3841.4|68
1659495000000|2022-08-03 02:50:00|3869.3|3857.3|3876.5|3864.5|3889|3877|3868|3856|61
1659495300000|2022-08-03 02:55:00|3876|3864|3854.5|3842.5|3876.4|3864.4|3852.7|3840.7|41
1659495600000|2022-08-03 03:00:00|3854.3|3842.3|3867|3855|3869.5|3857.5|3853|3841|57
1659495900000|2022-08-03 03:05:00|3866.7|3854.7|3867.7|3855.7|3884.5|3872.5|3864|3852|7
1659496200000|2022-08-03 03:10:00|3867.8|3855.8|3865.4|3853.4|3876.7|3864.7|3862.4|3850.4|12
1659496500000|2022-08-03 03:15:00|3865|3853|3867.2|3855.2|3873|3861|3862.5|3850.5|13
1659496800000|2022-08-03 03:20:00|3868.4|3856.4|3894.4|3882.4|3905.9|3893.9|3866.2|3854.2|6
1659497100000|2022-08-03 03:25:00|3893|3881|3886.2|3874.2|3897.4|3885.4|3882.5|3870.5|41
1659497400000|2022-08-03 03:30:00|3885.2|3873.2|3896.7|3884.7|3899.7|3887.7|3885.2|3873.2|3
1659497700000|2022-08-03 03:35:00|3896.2|3884.2|3901.5|3889.5|3910.1|3898.1|3888.9|3876.9|8
1659498000000|2022-08-03 03:40:00|3901.4|3889.4|3903.2|3891.2|3908.7|3896.7|3900.2|3888.2|0
1659498300000|2022-08-03 03:45:00|3902.9|3890.9|3903.2|3891.2|3907.1|3895.1|3892.7|3880.7|2
1659498600000|2022-08-03 03:50:00|3903.6|3891.6|3897.7|3885.7|3906.1|3894.1|3893.7|3881.7|0
1659498900000|2022-08-03 03:55:00|3898.6|3886.6|3901.7|3889.7|3914.3|3902.3|3898.6|3886.6|14
1659499200000|2022-08-03 04:00:00|3901.3|3889.3|3903.5|3891.5|3904.9|3892.9|3895.8|3883.8|0
1659499500000|2022-08-03 04:05:00|3900.5|3888.5|3901.4|3889.4|3903.5|3891.5|3900|3888|11
1659499800000|2022-08-03 04:10:00|3902.1|3890.1|3895.4|3883.4|3904.4|3892.4|3895.4|3883.4|2
1659500100000|2022-08-03 04:15:00|3895|3883|3942.1|3930.1|3942.1|3930.1|3893.7|3881.7|49
1659500400000|2022-08-03 04:20:00|3941.7|3929.7|3937.9|3925.9|3947.9|3935.9|3928.5|3916.5|52
1659500700000|2022-08-03 04:25:00|3938.2|3926.2|3930|3918|3938.4|3926.4|3929.8|3917.8|9
1659508200000|2022-08-03 06:30:00|3956.2|3944.2|3976|3964|3982.3|3970.3|3949.7|3937.7|105
1659508500000|2022-08-03 06:35:00|3974.9|3962.9|3949.4|3937.4|3976.1|3964.1|3948.9|3936.9|69
1659508800000|2022-08-03 06:40:00|3951.1|3939.1|3936.7|3924.7|3952.4|3940.4|3930.4|3918.4|39
1659509100000|2022-08-03 06:45:00|3936.2|3924.2|3949.2|3937.2|3951.2|3939.2|3935.7|3923.7|35
1659509400000|2022-08-03 06:50:00|3949.7|3937.7|3939.9|3927.9|3952.1|3940.1|3939.7|3927.7|6
1659509700000|2022-08-03 06:55:00|3940.2|3928.2|3933.4|3921.4|3940.9|3928.9|3923.7|3911.7|15
1659510000000|2022-08-03 07:00:00|3933.1|3921.1|3931.5|3919.5|3944.4|3932.4|3928.7|3916.7|1
1659510300000|2022-08-03 07:05:00|3931.9|3919.9|3935.5|3923.5|3935.5|3923.5|3925|3913|5
1659510600000|2022-08-03 07:10:00|3935.4|3923.4|3930.5|3918.5|3941.7|3929.7|3930.5|3918.5|4
1659510900000|2022-08-03 07:15:00|3930|3918|3945.9|3933.9|3948.7|3936.7|3930|3918|5
1659511200000|2022-08-03 07:20:00|3944.7|3932.7|3942.4|3930.4|3948.4|3936.4|3939.9|3927.9|0
1659511500000|2022-08-03 07:25:00|3942.2|3930.2|3927.2|3915.2|3943|3931|3923.5|3911.5|49
1659511800000|2022-08-03 07:30:00|3927.7|3915.7|3930.6|3918.6|3931.6|3919.6|3913.1|3901.1|7
1659512100000|2022-08-03 07:35:00|3930.2|3918.2|3946.3|3934.3|3948.3|3936.3|3929.6|3917.6|9
1659512400000|2022-08-03 07:40:00|3946.9|3934.9|3939.6|3927.6|3947.9|3935.9|3935.9|3923.9|3
1659512700000|2022-08-03 07:45:00|3941.6|3929.6|3942|3930|3950.7|3938.7|3939.5|3927.5|20
1659513000000|2022-08-03 07:50:00|3941|3929|3943|3931|3945.5|3933.5|3938.9|3926.9|0
1659513300000|2022-08-03 07:55:00|3942.7|3930.7|3931|3919|3947.5|3935.5|3928.3|3916.3|3
1659513600000|2022-08-03 08:00:00|3931.7|3919.7|3935|3923|3943.7|3931.7|3931.7|3919.7|0
1659513900000|2022-08-03 08:05:00|3934.5|3922.5|3969.3|3957.3|3976.4|3964.4|3933.5|3921.5|67
1659514200000|2022-08-03 08:10:00|3969.4|3957.4|3963.1|3951.1|3971.9|3959.9|3957.9|3945.9|5
1659514500000|2022-08-03 08:15:00|3962.9|3950.9|3967.6|3955.6|3972.1|3960.1|3961.3|3949.3|6
1659514800000|2022-08-03 08:20:00|3967.2|3955.2|3967.4|3955.4|3970.7|3958.7|3963.9|3951.9|11
1659515100000|2022-08-03 08:25:00|3967|3955|3978.3|3966.3|3978.6|3966.6|3966.9|3954.9|35
1659515400000|2022-08-03 08:30:00|3978.8|3966.8|3974.5|3962.5|3979.3|3967.3|3971.3|3959.3|27
1659515700000|2022-08-03 08:35:00|3974.9|3962.9|3972.8|3960.8|3977|3965|3969.3|3957.3|7
1659516000000|2022-08-03 08:40:00|3973.2|3961.2|3986.3|3974.3|3988.7|3976.7|3973.2|3961.2|32
1659516300000|2022-08-03 08:45:00|3986.7|3974.7|3976.6|3964.6|3987.8|3975.8|3973.6|3961.6|37
1659516600000|2022-08-03 08:50:00|3977.1|3965.1|3962.5|3950.5|3977.1|3965.1|3960.1|3948.1|28
1659516900000|2022-08-03 08:55:00|3962.1|3950.1|3953.4|3941.4|3963|3951|3948.1|3936.1|20
1659517200000|2022-08-03 09:00:00|3953.8|3941.8|3942.1|3930.1|3957.6|3945.6|3929.6|3917.6|8
1659517500000|2022-08-03 09:05:00|3942.6|3930.6|3944.2|3932.2|3953.9|3941.9|3941.1|3929.1|3
1659517800000|2022-08-03 09:10:00|3943.9|3931.9|3943.1|3931.1|3946.6|3934.6|3932.6|3920.6|4
1659518100000|2022-08-03 09:15:00|3943.6|3931.6|3933.7|3921.7|3944.6|3932.6|3923.9|3911.9|3
1659518400000|2022-08-03 09:20:00|3933.9|3921.9|3932.4|3920.4|3940.4|3928.4|3929.2|3916.7|16
1659518700000|2022-08-03 09:25:00|3932.5|3920.5|3932.4|3920.4|3944.2|3932.2|3932.4|3920.4|9
1659519000000|2022-08-03 09:30:00|3931.9|3919.9|3937.4|3925.4|3947.4|3935.4|3928.9|3916.9|6
1659519300000|2022-08-03 09:35:00|3937|3925|3924.2|3912.2|3937|3925|3919.5|3907.5|32
1659519600000|2022-08-03 09:40:00|3923.2|3911.2|3930.2|3918.2|3934.7|3922.7|3923.2|3911.2|1
1659519900000|2022-08-03 09:45:00|3930|3918|3925.7|3913.7|3937.8|3925.8|3925.7|3913.7|18
1659520200000|2022-08-03 09:50:00|3926.2|3914.2|3875.2|3863.2|3932.7|3920.7|3870.9|3858.9|42
1659520500000|2022-08-03 09:55:00|3874.9|3862.9|3882.8|3866.8|3896.1|3884|3873.3|3861.3|72
1659580200000|2022-08-04 02:30:00|3719.2|3707.2|3733.7|3721.7|3768.9|3750.4|3717.4|3705.4|63
1659580500000|2022-08-04 02:35:00|3733.4|3721.4|3726.8|3714.8|3738.7|3726.7|3705.9|3693.9|180
1659580800000|2022-08-04 02:40:00|3726.4|3714.4|3745.1|3733.1|3750.3|3737.3|3720.6|3708.6|86
1659581100000|2022-08-04 02:45:00|3744.3|3732.3|3735.6|3723.6|3755.9|3742.6|3732.3|3720.3|126
1659581400000|2022-08-04 02:50:00|3735.8|3723.8|3749.5|3737.5|3753.5|3741.5|3735.8|3723.8|74
1659581700000|2022-08-04 02:55:00|3749.8|3737.8|3813.6|3801.6|3822.6|3810.6|3749|3737|69
1659582000000|2022-08-04 03:00:00|3813|3801|3817.6|3805.6|3822|3809.6|3804.6|3792.6|106
1659582300000|2022-08-04 03:05:00|3817|3805|3806|3794|3818|3806|3787.3|3775.3|15
1659582600000|2022-08-04 03:10:00|3806.1|3794.1|3823.3|3811.3|3837.5|3825.5|3806.1|3794.1|87
1659582900000|2022-08-04 03:15:00|3821.7|3809.7|3820|3808|3829.8|3817.8|3818.3|3806.3|16
1659583200000|2022-08-04 03:20:00|3819.8|3807.8|3813.8|3801.8|3823.3|3811.3|3803.1|3791.1|10
1659583500000|2022-08-04 03:25:00|3811.8|3799.8|3813.3|3801.3|3819.5|3807.5|3810.6|3798.6|22
1659583800000|2022-08-04 03:30:00|3813|3801|3837|3825|3841.5|3829.5|3811|3799|7
1659584100000|2022-08-04 03:35:00|3837.3|3825.3|3824|3812|3862|3850|3823.5|3811.5|69
1659584400000|2022-08-04 03:40:00|3823.5|3811.5|3846.8|3834.8|3856.5|3844.5|3823.5|3811.5|25
1659584700000|2022-08-04 03:45:00|3847|3835|3847.5|3835.5|3851|3839|3831.8|3819.8|38
1659585000000|2022-08-04 03:50:00|3846.8|3834.8|3855.3|3843.3|3856.3|3844.3|3845.5|3833.5|21
1659585300000|2022-08-04 03:55:00|3854.8|3842.8|3856.3|3844.3|3857.8|3845.8|3854|3842|25
1659585600000|2022-08-04 04:00:00|3856.8|3844.8|3850.5|3838.5|3858.1|3846.1|3850|3838|75
1659585900000|2022-08-04 04:05:00|3850.6|3838.6|3852.6|3840.6|3854.6|3842.6|3849|3837|13
1659586200000|2022-08-04 04:10:00|3853.1|3841.1|3853.5|3841.5|3855.3|3843.3|3853|3841|4
1659586500000|2022-08-04 04:15:00|3854|3842|3855.9|3843.9|3859.3|3847.3|3853.6|3841.6|24
1659586800000|2022-08-04 04:20:00|3854.8|3842.8|3827.4|3815.4|3855.8|3843.8|3819.9|3807.9|51
1659587100000|2022-08-04 04:25:00|3827.8|3815.8|3833.3|3821.3|3841.3|3826.6|3825.9|3813.9|5
1659594600000|2022-08-04 06:30:00|3824|3812|3819.4|3807.4|3824|3812|3782|3768.9|73
1659594900000|2022-08-04 06:35:00|3819|3807|3806.7|3794.7|3832|3820|3806.7|3794.7|7
1659595200000|2022-08-04 06:40:00|3806.2|3794.2|3815.2|3803.2|3822.5|3810.5|3803.5|3791.5|3
1659595500000|2022-08-04 06:45:00|3815.7|3803.7|3819.3|3807.3|3826.2|3814.2|3809.7|3797.7|68
1659595800000|2022-08-04 06:50:00|3819.8|3807.8|3832|3820|3837.7|3825.7|3804.7|3792.7|10
1659596100000|2022-08-04 06:55:00|3831.7|3819.7|3827.8|3815.8|3835.2|3823.2|3822.3|3810.3|8
1659596400000|2022-08-04 07:00:00|3827.3|3815.3|3853|3841|3868|3856|3825|3813|89
1659596700000|2022-08-04 07:05:00|3852.7|3840.7|3856|3844|3859.7|3847.7|3846|3834|63
1659597000000|2022-08-04 07:10:00|3853.7|3841.7|3848.5|3836.5|3859.8|3847.8|3841.8|3829.3|17
1659597300000|2022-08-04 07:15:00|3848.2|3836.2|3837.2|3825.2|3852.7|3840.7|3831.8|3819.8|25
1659597600000|2022-08-04 07:20:00|3836.5|3824.5|3825|3813|3836.7|3824.7|3818.8|3806.8|34
1659597900000|2022-08-04 07:25:00|3824.7|3812.7|3804.7|3792.7|3838|3825|3801.5|3789.5|55
1659598200000|2022-08-04 07:30:00|3806.7|3794.7|3820.7|3808.7|3823.7|3811.7|3803.3|3791.3|37
1659598500000|2022-08-04 07:35:00|3818.8|3806.8|3820.8|3808.8|3824|3812|3808.5|3796.5|42
1659598800000|2022-08-04 07:40:00|3820.6|3808.6|3815.5|3803.5|3822.8|3810.8|3811.6|3799.6|0
1659599100000|2022-08-04 07:45:00|3816|3804|3816.3|3804.3|3816.8|3804.8|3808.5|3796.5|3
1659599400000|2022-08-04 07:50:00|3816.5|3804.5|3817.5|3805.5|3817.5|3805.5|3812.8|3800.8|3
1659599700000|2022-08-04 07:55:00|3817.6|3805.6|3821.5|3809.5|3822.5|3810.5|3817.1|3805.1|29
1659600000000|2022-08-04 08:00:00|3821|3809|3826.1|3814.1|3832.3|3820.3|3820.5|3808.5|2
1659600300000|2022-08-04 08:05:00|3826.6|3814.6|3820.3|3808.3|3826.6|3814.6|3814.3|3802.3|1
1659600600000|2022-08-04 08:10:00|3820.1|3808.1|3830.8|3818.8|3831.8|3819.8|3818.8|3806.8|2
1659600900000|2022-08-04 08:15:00|3831.1|3819.1|3850|3838|3855.1|3843.1|3829.8|3817.8|35
1659601200000|2022-08-04 08:20:00|3850.5|3838.5|3838.8|3826.8|3851|3839|3832|3820|4
1659601500000|2022-08-04 08:25:00|3839.6|3827.6|3831.3|3819.3|3847.6|3835.6|3828.8|3816.8|6
1659601800000|2022-08-04 08:30:00|3830.8|3818.8|3828|3816|3832.3|3819.1|3819.3|3807.3|2
1659602100000|2022-08-04 08:35:00|3828.3|3816.3|3833.3|3821.3|3837.1|3825.1|3827.5|3815.5|0
1659602400000|2022-08-04 08:40:00|3833.6|3821.6|3834.1|3822.1|3835.6|3823.6|3823.4|3811.4|37
1659602700000|2022-08-04 08:45:00|3835.4|3823.4|3841.6|3829.6|3844.6|3832.6|3833.4|3821.4|24
1659603000000|2022-08-04 08:50:00|3840.8|3828.8|3840.9|3828.9|3845.1|3833.1|3836.4|3824.4|5
1659603300000|2022-08-04 08:55:00|3841.6|3829.6|3839.3|3827.3|3842.6|3830.6|3837.6|3825.6|15
1659603600000|2022-08-04 09:00:00|3839.6|3827.6|3838.4|3826.4|3843.9|3831.9|3836.9|3824.9|18
1659603900000|2022-08-04 09:05:00|3838.3|3826.3|3838.8|3826.8|3841.4|3829.4|3836.1|3824.1|0
1659604200000|2022-08-04 09:10:00|3838.6|3826.6|3845.4|3833.4|3845.6|3833.6|3838.1|3826.1|3
1659604500000|2022-08-04 09:15:00|3845.8|3833.8|3835.4|3823.4|3850.3|3838.3|3833.4|3821.3|42
1659604800000|2022-08-04 09:20:00|3834.9|3822.9|3825.1|3813.1|3834.9|3822.9|3822.3|3810.3|17
1659605100000|2022-08-04 09:25:00|3826.4|3814.4|3839.1|3827.1|3843.1|3831.1|3825.1|3813.1|32
1659605400000|2022-08-04 09:30:00|3839.4|3827.4|3808.6|3796.6|3844.1|3832.1|3805.7|3793.7|16
1659605700000|2022-08-04 09:35:00|3807.9|3795.9|3816.6|3804.6|3828.2|3816.2|3807.1|3795.1|29
1659606000000|2022-08-04 09:40:00|3816.1|3804.1|3827.9|3815.9|3827.9|3815.9|3815.6|3803.6|3
1659606300000|2022-08-04 09:45:00|3827.6|3815.6|3834.6|3822.6|3843.4|3829.9|3824.4|3812.4|14
1659606600000|2022-08-04 09:50:00|3835.7|3823.7|3845.9|3833.9|3846.2|3834.2|3828.6|3816.6|22
1659606900000|2022-08-04 09:55:00|3845.6|3833.6|3846.9|3830.9|3852.9|3840.9|3840.6|3826.9|105
1659666600000|2022-08-05 02:30:00|3933.5|3921.5|3938.8|3926.8|3941.3|3929.3|3922.4|3910.4|153
1659666900000|2022-08-05 02:35:00|3938.4|3926.4|3929.9|3917.9|3939.4|3927.4|3926.3|3914.3|74
1659667200000|2022-08-05 02:40:00|3930.4|3918.4|3896.2|3884.2|3931.5|3919.5|3895.7|3883.7|70
1659667500000|2022-08-05 02:45:00|3894.6|3882.6|3905.7|3893.7|3909.3|3897.3|3880.6|3868.6|55
1659667800000|2022-08-05 02:50:00|3905.4|3893.4|3914.8|3902.8|3922.2|3910.2|3904.1|3892.1|35
1659668100000|2022-08-05 02:55:00|3915|3903|3906.7|3894.7|3917.2|3905.2|3902.4|3890.4|127
1659668400000|2022-08-05 03:00:00|3906.5|3894.5|3910.3|3898.3|3915|3903|3906|3894|17
1659668700000|2022-08-05 03:05:00|3910|3898|3909.5|3897.5|3912|3900|3904|3892|18
1659669000000|2022-08-05 03:10:00|3909.6|3897.6|3915.6|3903.6|3915.6|3903.6|3907.1|3895.1|1
1659669300000|2022-08-05 03:15:00|3915.3|3903.3|3916.6|3904.6|3918.7|3906.7|3906.4|3894.4|5
1659669600000|2022-08-05 03:20:00|3916.1|3904.1|3916.3|3904.3|3923.1|3911.1|3912.8|3900.8|2
1659669900000|2022-08-05 03:25:00|3915.9|3903.9|3920.1|3908.1|3923|3911|3914.9|3902.9|19
1659670200000|2022-08-05 03:30:00|3919.9|3907.9|3924|3912|3928.2|3916.2|3919.5|3907.5|10
1659670500000|2022-08-05 03:35:00|3924.9|3912.9|3919.7|3907.7|3925.7|3913.7|3919.2|3907.2|8
1659670800000|2022-08-05 03:40:00|3920.7|3908.7|3920.7|3908.7|3924.9|3912.9|3919.7|3907.7|0
1659671100000|2022-08-05 03:45:00|3920.4|3908.4|3912|3900|3921.2|3909.2|3909.7|3897.7|7
1659671400000|2022-08-05 03:50:00|3912.3|3900.3|3916.2|3904.2|3916.7|3904.7|3910.5|3898.5|0
1659671700000|2022-08-05 03:55:00|3916|3904|3917.7|3905.7|3918.7|3906.7|3912.2|3900.2|4
1659672000000|2022-08-05 04:00:00|3918|3906|3925|3913|3926|3914|3917.7|3905.7|5
1659672300000|2022-08-05 04:05:00|3924.7|3912.7|3916.7|3904.7|3925.3|3913.3|3915.9|3903.9|2
1659672600000|2022-08-05 04:10:00|3916.4|3904.4|3917.4|3905.4|3917.7|3905.7|3910.4|3898.4|6
1659672900000|2022-08-05 04:15:00|3917.9|3905.9|3919.4|3907.4|3922|3910|3914.3|3902.3|0
1659673200000|2022-08-05 04:20:00|3918.9|3906.9|3922.3|3910.3|3922.6|3910.6|3916.8|3904.8|1
1659673500000|2022-08-05 04:25:00|3922.8|3910.8|3918.1|3906.1|3923.3|3911.3|3918.1|3906.1|64
1659681000000|2022-08-05 06:30:00|3957.4|3945.4|3952.6|3940.6|3959.4|3947.4|3939.7|3927.7|57
1659681300000|2022-08-05 06:35:00|3952|3940|3947.6|3935.6|3958.7|3946.2|3930.1|3918.1|42
1659681600000|2022-08-05 06:40:00|3947.9|3935.9|3932.1|3920.1|3955.2|3943.2|3930.4|3918.4|55
1659681900000|2022-08-05 06:45:00|3931.8|3919.8|3925.5|3913.5|3944.7|3932.7|3923|3911|99
1659682200000|2022-08-05 06:50:00|3926.2|3914.2|3938.2|3926.2|3941.5|3929.5|3924.2|3912.2|33
1659682500000|2022-08-05 06:55:00|3938|3926|3933.2|3921.2|3938|3926|3929.4|3917.4|2
1659682800000|2022-08-05 07:00:00|3932.5|3920.5|3927.8|3915.8|3933.2|3921.2|3919.8|3907.8|69
1659683100000|2022-08-05 07:05:00|3925.5|3911.8|3934.4|3922.4|3939.3|3926.8|3922.8|3910.8|5
1659683400000|2022-08-05 07:10:00|3934.5|3922.5|3932|3920|3938.2|3926.2|3930.9|3918.9|19
1659683700000|2022-08-05 07:15:00|3931.2|3919.2|3928.7|3916.7|3932.2|3920.2|3925.1|3913.1|16
1659684000000|2022-08-05 07:20:00|3928.5|3916.5|3919.9|3907.9|3931.4|3919.4|3912.6|3900.6|18
1659684300000|2022-08-05 07:25:00|3919.3|3907.3|3913.6|3901.6|3921.9|3909.9|3908.8|3896.8|4
1659684600000|2022-08-05 07:30:00|3913.1|3901.1|3915.1|3903.1|3917.1|3905.1|3905.6|3893.6|6
1659684900000|2022-08-05 07:35:00|3915.4|3903.4|3916.1|3904.1|3927.3|3915.3|3914.9|3902.9|2
1659685200000|2022-08-05 07:40:00|3915|3903|3921.1|3909.1|3929.2|3917.2|3911.9|3899.9|3
1659685500000|2022-08-05 07:45:00|3920.7|3908.7|3916.5|3904.5|3924.6|3912.6|3913.6|3901.6|13
1659685800000|2022-08-05 07:50:00|3915.9|3903.9|3931.6|3919.6|3932.4|3920.4|3915.9|3903.9|2
1659686100000|2022-08-05 07:55:00|3932.1|3920.1|3937.2|3925.2|3940.5|3928.5|3929.9|3917.9|0
1659686400000|2022-08-05 08:00:00|3936.9|3924.9|3939.9|3927.9|3939.9|3927.9|3931.2|3919.2|0
1659686700000|2022-08-05 08:05:00|3940.2|3928.2|3922.6|3910.6|3943.9|3931.9|3921.6|3909.6|45
1659687000000|2022-08-05 08:10:00|3923.6|3911.6|3919.9|3907.9|3927.1|3915.1|3919.1|3905.2|0
1659687300000|2022-08-05 08:15:00|3920.4|3908.4|3917.2|3905.2|3921.9|3909.9|3913.5|3901.5|1
1659687600000|2022-08-05 08:20:00|3917.5|3905.5|3917.2|3905.2|3928.2|3916.2|3916.2|3904.2|11
1659687900000|2022-08-05 08:25:00|3916.7|3904.7|3917.2|3905.2|3918.2|3906.2|3913|3901|87
1659688200000|2022-08-05 08:30:00|3917.5|3905.5|3922.4|3910.4|3932.3|3919.3|3917.2|3905.2|56
1659688500000|2022-08-05 08:35:00|3922.7|3910.7|3922.5|3910.5|3923.2|3911.2|3919.8|3907.8|33
1659688800000|2022-08-05 08:40:00|3923.2|3911.2|3928.2|3916.2|3929.6|3917.6|3920.8|3908.8|54
1659689100000|2022-08-05 08:45:00|3929.2|3917.2|3942.1|3930.1|3945.1|3933.1|3926.3|3914.3|57
1659689400000|2022-08-05 08:50:00|3941.7|3929.7|3937.9|3925.9|3942.1|3930.1|3932.3|3920.3|17
1659689700000|2022-08-05 08:55:00|3937.3|3925.3|3949.1|3937.1|3949.3|3937.3|3933.7|3921.7|56
1659690000000|2022-08-05 09:00:00|3948.6|3936.6|3939|3927|3949|3937|3933.3|3921.3|37
1659690300000|2022-08-05 09:05:00|3939.3|3927.3|3929.1|3917.1|3943.8|3931.8|3925.3|3913.3|19
1659690600000|2022-08-05 09:10:00|3929.6|3917.6|3936.1|3924.1|3936.9|3924.9|3929.6|3917.6|0
1659690900000|2022-08-05 09:15:00|3936.6|3924.6|3934.1|3922.1|3940.8|3928.8|3931.4|3919.4|2
1659691200000|2022-08-05 09:20:00|3935.3|3923.3|3937|3925|3942.3|3930.3|3935.3|3923.3|3
1659691500000|2022-08-05 09:25:00|3936.7|3924.7|3937|3925|3942.1|3930.1|3932.1|3920.1|15
1659691800000|2022-08-05 09:30:00|3936.8|3924.8|3930.9|3918.9|3940.3|3928.3|3925.8|3913.8|31
1659692100000|2022-08-05 09:35:00|3931.7|3919.7|3931.4|3919.4|3933.9|3921.9|3930.4|3918.4|4
1659692400000|2022-08-05 09:40:00|3930.9|3918.9|3922.6|3910.6|3930.9|3918.9|3922.3|3910.3|22
1659692700000|2022-08-05 09:45:00|3922.9|3910.9|3907.4|3895.4|3922.9|3910.9|3906.5|3894.5|48
1659693000000|2022-08-05 09:50:00|3907.1|3895.1|3923.1|3911.1|3923.1|3911.1|3906.2|3894.2|4
1659693300000|2022-08-05 09:55:00|3922.4|3910.4|3918.9|3906.9|3923.7|3911.7|3896.4|3884.4|34
1659925800000|2022-08-08 02:30:00|4021.4|4009.4|4032.9|4020.9|4038.7|4026.7|4002.6|3990.1|148
1659926100000|2022-08-08 02:35:00|4033.1|4021.1|4053.4|4041.4|4056.8|4044.8|4028.6|4016.6|65
1659926400000|2022-08-08 02:40:00|4054.1|4042.1|4071.5|4059.5|4081.4|4069.4|4053.4|4041.4|72
1659926700000|2022-08-08 02:45:00|4071.8|4059.8|4067.1|4055.1|4077.8|4065.8|4057.9|4045.9|55
1659927000000|2022-08-08 02:50:00|4067.3|4055.3|4062.9|4050.9|4072.1|4060.1|4051.1|4039.1|17
1659927300000|2022-08-08 02:55:00|4063.3|4051.3|4066.3|4054.3|4073.3|4061.3|4058.3|4046.3|15
1659927600000|2022-08-08 03:00:00|4067.1|4055.1|4063|4051|4069.1|4057.1|4060.8|4048.8|15
1659927900000|2022-08-08 03:05:00|4063.8|4051.8|4070|4058|4076|4064|4059|4047|5
1659928200000|2022-08-08 03:10:00|4069.7|4057.7|4072.7|4060.7|4087.5|4075.5|4068.5|4056.5|68
1659928500000|2022-08-08 03:15:00|4069.9|4057.9|4067.1|4055.1|4073.9|4061.9|4062.4|4050.4|6
1659928800000|2022-08-08 03:20:00|4066.9|4054.9|4074.5|4062.5|4082|4070|4066.9|4054.9|41
1659929100000|2022-08-08 03:25:00|4075|4063|4077.1|4065.1|4079.4|4067.4|4068.5|4056.5|51
1659929400000|2022-08-08 03:30:00|4076.9|4064.9|4080.8|4068.8|4082.1|4070.1|4073.1|4061.1|62
1659929700000|2022-08-08 03:35:00|4081.1|4069.1|4076.9|4064.9|4083.4|4071.4|4074.1|4062.1|31
1659930000000|2022-08-08 03:40:00|4076.6|4064.6|4085.6|4073.6|4087.1|4075.1|4076.6|4064.6|17
1659930300000|2022-08-08 03:45:00|4085.3|4073.3|4084.3|4072.3|4087|4075|4072.7|4060.7|31
1659930600000|2022-08-08 03:50:00|4084.6|4072.6|4085.6|4073.6|4089.3|4077.3|4080.5|4068.5|103
1659930900000|2022-08-08 03:55:00|4084.6|4072.6|4074.5|4062.5|4085.6|4073.6|4072.9|4060.9|94
1659931200000|2022-08-08 04:00:00|4074|4062|4075|4063|4078.2|4066.2|4067.9|4055.9|8
1659931500000|2022-08-08 04:05:00|4075.3|4063.3|4078.5|4066.5|4082|4070|4075.3|4063.3|35
1659931800000|2022-08-08 04:10:00|4078.7|4066.7|4080.2|4068.2|4080.5|4068.5|4076.7|4064.7|0
1659932100000|2022-08-08 04:15:00|4080|4068|4083|4071|4086.2|4074.2|4079.2|4067.2|13
1659932400000|2022-08-08 04:20:00|4082|4070|4078.5|4066.5|4083.5|4071.5|4068.7|4056.7|8
1659932700000|2022-08-08 04:25:00|4078.7|4066.7|4082.5|4070.5|4082.7|4070.5|4075.2|4063.2|4
1659940200000|2022-08-08 06:30:00|4091|4075|4099|4087|4100.7|4088.7|4082.3|4069.8|32
1659940500000|2022-08-08 06:35:00|4098.7|4086.7|4095.5|4083.5|4100.2|4088.2|4093.5|4081.2|3
1659940800000|2022-08-08 06:40:00|4095.3|4083.3|4093.5|4081.5|4097.7|4085.7|4090.9|4078.9|52
1659941100000|2022-08-08 06:45:00|4093.7|4081.7|4094.9|4082.9|4096.7|4084.7|4091.7|4079.7|67
1659941400000|2022-08-08 06:50:00|4095.4|4083.4|4104.4|4092.4|4105.6|4093.6|4094.2|4082.2|89
1659941700000|2022-08-08 06:55:00|4105.1|4093.1|4115.2|4103.2|4118.6|4106.6|4103.6|4091.6|75
1659942000000|2022-08-08 07:00:00|4116.2|4104.2|4122.2|4110.2|4132.6|4120.6|4115.7|4103.7|47
1659942300000|2022-08-08 07:05:00|4122.4|4110.4|4112.6|4100.6|4122.9|4110.9|4107.3|4095.3|39
1659942600000|2022-08-08 07:10:00|4112.9|4100.9|4097.4|4085.4|4113.9|4101.9|4096.1|4084.1|69
1659942900000|2022-08-08 07:15:00|4097.2|4085.2|4099.6|4087.6|4106.9|4094.9|4087.4|4075.4|13
1659943200000|2022-08-08 07:20:00|4099.1|4087.1|4102.1|4090.1|4106.6|4094.6|4094.6|4082.6|4
1659943500000|2022-08-08 07:25:00|4102.3|4090.3|4116.5|4104.5|4117|4105|4098.1|4086.1|36
1659943800000|2022-08-08 07:30:00|4116.8|4104.8|4109|4097|4122.5|4110.5|4105.6|4093.6|18
1659944100000|2022-08-08 07:35:00|4108.8|4096.8|4117.1|4105.1|4117.1|4105.1|4106.8|4094.8|7
1659944400000|2022-08-08 07:40:00|4116.8|4104.8|4112.8|4100.8|4117.8|4105.8|4111|4099|0
1659944700000|2022-08-08 07:45:00|4113.3|4101.3|4106.8|4094.8|4119|4107|4101.8|4089.8|3
1659945000000|2022-08-08 07:50:00|4106.5|4094.5|4109.8|4097.8|4109.8|4097.8|4099.1|4087.1|16
1659945300000|2022-08-08 07:55:00|4110.1|4098.1|4100.8|4088.8|4110.1|4098.1|4100.3|4088.3|20
1659945600000|2022-08-08 08:00:00|4101|4089|4103.9|4091.9|4106.8|4094.8|4098.6|4086.6|20
1659945900000|2022-08-08 08:05:00|4103.6|4091.6|4099.1|4087.1|4115.6|4103.6|4099.1|4087.1|15
1659946200000|2022-08-08 08:10:00|4098.9|4086.9|4078.3|4066.3|4100.6|4088.6|4078.3|4066.3|19
1659946500000|2022-08-08 08:15:00|4078.6|4066.6|4093.3|4081.3|4097.1|4085.1|4075.8|4063.8|9
1659946800000|2022-08-08 08:20:00|4093.6|4081.6|4090.8|4078.8|4096.6|4084.6|4088.8|4076.8|0
1659947100000|2022-08-08 08:25:00|4090.6|4078.6|4095.3|4083.3|4102.1|4090.1|4090.6|4078.6|7
1659947400000|2022-08-08 08:30:00|4095.8|4083.8|4096.8|4084.8|4101.6|4089.6|4094.1|4082.1|0
1659947700000|2022-08-08 08:35:00|4097.3|4085.3|4087.1|4075.1|4097.3|4085.3|4084.3|4072.3|47
1659948000000|2022-08-08 08:40:00|4086.1|4074.1|4083.5|4071.5|4089.8|4077.8|4082.8|4070.8|60
1659948300000|2022-08-08 08:45:00|4086.3|4074.3|4084.8|4072.8|4087.3|4075.3|4084.3|4072.3|14
1659948600000|2022-08-08 08:50:00|4085.3|4073.3|4090|4078|4092.3|4080.3|4085.3|4073.3|3
1659948900000|2022-08-08 08:55:00|4090.3|4078.3|4090.8|4078.8|4094|4082|4082.5|4070.5|6
1659949200000|2022-08-08 09:00:00|4091|4079|4090.5|4078.5|4095.8|4083.8|4087.3|4075.3|11
1659949500000|2022-08-08 09:05:00|4090.3|4078.3|4097.3|4085.3|4098.3|4086.3|4089.8|4077.8|4
1659949800000|2022-08-08 09:10:00|4097.8|4085.8|4087.3|4075.3|4099.1|4087.1|4085.1|4073.1|7
1659950100000|2022-08-08 09:15:00|4087.6|4075.6|4082.3|4070.3|4087.8|4075.8|4080.3|4068.3|10
1659950400000|2022-08-08 09:20:00|4081.3|4069.3|4083.3|4071.3|4088.6|4076.6|4078.3|4066.3|39
1659950700000|2022-08-08 09:25:00|4084|4072|4085.3|4073.3|4087.8|4075.8|4081|4069|1
1659951000000|2022-08-08 09:30:00|4085|4073|4085.8|4073.8|4091.3|4079.3|4080.1|4068.1|35
1659951300000|2022-08-08 09:35:00|4086.3|4074.3|4088.7|4076.7|4090|4078|4083.2|4071.2|50
1659951600000|2022-08-08 09:40:00|4089|4077|4095.2|4083.2|4095.2|4083.2|4089|4077|48
1659951900000|2022-08-08 09:45:00|4095.5|4083.5|4086.7|4074.7|4096.7|4084.7|4083.2|4071.2|86
1659952200000|2022-08-08 09:50:00|4087|4075|4087.2|4075.2|4090.7|4078.7|4077.8|4065.8|61
1659952500000|2022-08-08 09:55:00|4087.8|4075.8|4088.5|4076.5|4091.5|4079.5|4079.2|4067.2|96
1660012200000|2022-08-09 02:30:00|4053.4|4041.4|4077.1|4065.1|4085.6|4073.6|4053.1|4041.1|44
1660012500000|2022-08-09 02:35:00|4076.6|4064.6|4094.6|4082.6|4104.1|4092.1|4071.9|4059.9|39
1660012800000|2022-08-09 02:40:00|4094.4|4082.4|4084.9|4072.9|4101.4|4089.4|4075.6|4063.6|9
1660013100000|2022-08-09 02:45:00|4085.4|4073.4|4099.6|4087.6|4101.9|4089.9|4084.9|4072.9|27
1660013400000|2022-08-09 02:50:00|4099.4|4087.4|4123.1|4111.1|4124.1|4112.1|4092.6|4080.6|25
1660013700000|2022-08-09 02:55:00|4122.9|4110.9|4159.8|4147.8|4170.6|4158.6|4121.6|4109.6|59
1660014000000|2022-08-09 03:00:00|4160.3|4148.3|4174.5|4162.5|4187.3|4175.3|4159.1|4147.1|58
1660014300000|2022-08-09 03:05:00|4174.3|4162.3|4176.8|4164.8|4180|4168|4169.6|4157.6|58
1660014600000|2022-08-09 03:10:00|4177.1|4165.1|4193.8|4181.8|4201.3|4189.3|4169.6|4157.6|26
1660014900000|2022-08-09 03:15:00|4193.6|4181.6|4189.9|4177.9|4197.6|4185.6|4180.1|4168.1|113
1660015200000|2022-08-09 03:20:00|4190.1|4178.1|4166.3|4154.3|4195.6|4183.6|4162.1|4150.1|43
1660015500000|2022-08-09 03:25:00|4166.8|4154.8|4158.4|4146.4|4179.1|4167.1|4156.1|4144.1|40
1660015800000|2022-08-09 03:30:00|4158.9|4146.9|4146.8|4134.8|4160.1|4148.1|4146.8|4134.8|16
1660016100000|2022-08-09 03:35:00|4146.6|4134.6|4156.3|4144.3|4159.1|4147.1|4146.3|4134.3|1
1660016400000|2022-08-09 03:40:00|4156.1|4144.1|4153.1|4141.1|4157.8|4145.8|4148.6|4136.6|1
1660016700000|2022-08-09 03:45:00|4152.6|4140.6|4151.3|4139.3|4156.8|4144.8|4149.1|4137.1|28
1660017000000|2022-08-09 03:50:00|4151.8|4139.8|4145.8|4133.8|4154.1|4142.1|4140.8|4128.8|0
1660017300000|2022-08-09 03:55:00|4147.1|4135.1|4150.8|4138.8|4152.6|4140.6|4145.1|4133.1|3
1660017600000|2022-08-09 04:00:00|4149.3|4137.3|4149.3|4137.3|4152.6|4140.6|4145.8|4133.8|3
1660017900000|2022-08-09 04:05:00|4150.3|4138.3|4137.1|4125.1|4151.6|4139.6|4131|4118.5|10
1660018200000|2022-08-09 04:10:00|4137.3|4125.3|4137.6|4125.6|4143.1|4131.1|4137.1|4125.1|6
1660018500000|2022-08-09 04:15:00|4138.1|4126.1|4137.1|4125.1|4138.6|4126.6|4134.8|4122.8|3
1660018800000|2022-08-09 04:20:00|4137.3|4125.3|4139.3|4127.3|4142.1|4130.1|4137.3|4125.3|0
1660019100000|2022-08-09 04:25:00|4139.6|4127.6|4142.1|4130.1|4144.3|4132.3|4138.1|4126.1|1
1660026600000|2022-08-09 06:30:00|4149.8|4137.8|4142.3|4130.3|4162.3|4150.3|4123.3|4111.3|22
1660026900000|2022-08-09 06:35:00|4142.5|4130.5|4154.8|4142.8|4157.3|4145.3|4140.8|4128.8|5
1660027200000|2022-08-09 06:40:00|4154.5|4142.5|4139.8|4127.8|4154.5|4142.5|4136.3|4122.3|3
1660027500000|2022-08-09 06:45:00|4139.3|4127.3|4156.3|4144.3|4157.8|4145.8|4138.3|4126.3|12
1660027800000|2022-08-09 06:50:00|4156|4144|4150.8|4138.8|4163|4151|4143|4131|7
1660028100000|2022-08-09 06:55:00|4151.3|4139.3|4139.8|4127.8|4152.3|4140.3|4137.5|4125.5|19
1660028400000|2022-08-09 07:00:00|4140.3|4128.3|4136.3|4124.3|4140.5|4128.5|4114.3|4102.3|56
1660028700000|2022-08-09 07:05:00|4136.8|4124.8|4130.8|4118.8|4146.1|4134.1|4129.1|4117.1|6
1660029000000|2022-08-09 07:10:00|4130.6|4118.6|4126.3|4114.3|4131.6|4119.6|4119.1|4107.1|5
1660029300000|2022-08-09 07:15:00|4126.6|4114.6|4123.8|4111.8|4134.8|4122.8|4120.8|4108.8|11
1660029600000|2022-08-09 07:20:00|4124.3|4112.3|4122.3|4110.3|4129|4117|4115.8|4103.8|1
1660029900000|2022-08-09 07:25:00|4123.8|4111.8|4117|4105|4127.3|4115.3|4117|4105|3
1660030200000|2022-08-09 07:30:00|4115.8|4103.8|4122.3|4110.3|4124.3|4112.3|4111.3|4099.3|4
1660030500000|2022-08-09 07:35:00|4122.1|4110.1|4148.8|4136.8|4149.8|4137.8|4121.8|4109.8|17
1660030800000|2022-08-09 07:40:00|4149|4137|4148.8|4136.8|4156.3|4144.3|4142.8|4130.8|6
1660031100000|2022-08-09 07:45:00|4148.3|4136.3|4145.5|4133.5|4148.3|4136.3|4142|4130|7
1660031400000|2022-08-09 07:50:00|4145.3|4133.3|4146.8|4134.8|4154.8|4142.8|4144|4132|1
1660031700000|2022-08-09 07:55:00|4146.3|4134.3|4139.3|4127.3|4148.3|4136.3|4135.5|4123.5|94
1660032000000|2022-08-09 08:00:00|4139.5|4127.5|4149.8|4137.8|4153.8|4141.8|4139.5|4127.5|1
1660032300000|2022-08-09 08:05:00|4149.3|4137.3|4146|4134|4154|4142|4141|4129|0
1660032600000|2022-08-09 08:10:00|4146.3|4134.3|4143|4131|4146.3|4134.3|4128|4116|9
1660032900000|2022-08-09 08:15:00|4143.3|4131.3|4141.5|4129.5|4144.3|4132.3|4140.3|4128.3|2
1660033200000|2022-08-09 08:20:00|4141.3|4129.3|4143.8|4131.8|4148.5|4136.5|4134.3|4122.3|0
1660033500000|2022-08-09 08:25:00|4143.5|4131.5|4137.8|4125.8|4143.8|4131.8|4134.8|4122.8|32
1660033800000|2022-08-09 08:30:00|4137.5|4125.5|4137.8|4125.8|4144.5|4132.5|4136.3|4124.3|1
1660034100000|2022-08-09 08:35:00|4137.5|4125.5|4153.8|4141.8|4153.8|4141.8|4137|4125|0
1660034400000|2022-08-09 08:40:00|4154|4142|4154.3|4142.3|4162.3|4150.3|4151.5|4139.5|10
1660034700000|2022-08-09 08:45:00|4155.5|4143.5|4150.3|4138.3|4159.3|4147.3|4148.5|4136.5|34
1660035000000|2022-08-09 08:50:00|4150|4138|4148.5|4136.5|4150.5|4138.5|4145.5|4133.5|15
1660035300000|2022-08-09 08:55:00|4148.8|4136.8|4156.3|4144.3|4156.5|4144.5|4148.3|4136.3|20
1660035600000|2022-08-09 09:00:00|4156.8|4144.8|4158.3|4146.3|4160|4148|4151|4139|2
1660035900000|2022-08-09 09:05:00|4158.5|4146.5|4162.8|4150.8|4168.8|4156.8|4155.8|4143.8|9
1660036200000|2022-08-09 09:10:00|4163|4151|4160.5|4148.5|4164.5|4152.5|4158|4146|11
1660036500000|2022-08-09 09:15:00|4160.3|4148.3|4159.8|4147.8|4161.5|4149.5|4156.8|4144.8|39
1660036800000|2022-08-09 09:20:00|4159.5|4147.5|4163|4151|4164.3|4152.3|4158.8|4146.8|44
1660037100000|2022-08-09 09:25:00|4163.3|4151.3|4167|4155|4167|4155|4162.5|4150.5|5
1660037400000|2022-08-09 09:30:00|4167.5|4155.5|4160.5|4148.5|4168.5|4156.5|4158.5|4146.5|80
1660037700000|2022-08-09 09:35:00|4160.8|4148.8|4166.3|4154.3|4168.8|4156.8|4160.8|4148.8|5
1660038000000|2022-08-09 09:40:00|4166.8|4154.8|4170.5|4158.5|4177.3|4165.3|4165.5|4151.2|35
1660038300000|2022-08-09 09:45:00|4170|4158|4166.3|4154.3|4171.5|4159.5|4160.8|4148.8|63
1660038600000|2022-08-09 09:50:00|4164|4152|4148.3|4136.3|4166.5|4154.5|4147|4135|54
1660038900000|2022-08-09 09:55:00|4147.8|4135.8|4132.3|4120.3|4148.5|4136.5|4112.8|4100.8|194
1660098600000|2022-08-10 02:30:00|4194.8|4182.8|4172.3|4160.3|4200.5|4188.5|4165.8|4153.8|57
1660098900000|2022-08-10 02:35:00|4170.3|4158.3|4138.3|4126.3|4171.3|4159.3|4121.8|4109.8|34
1660099200000|2022-08-10 02:40:00|4137.8|4125.8|4120|4108|4137.8|4125.8|4099.7|4087.7|68
1660099500000|2022-08-10 02:45:00|4121|4109|4120.2|4108.2|4121.2|4109.2|4106.2|4094.2|96
1660099800000|2022-08-10 02:50:00|4119.2|4107.2|4119.2|4107.2|4121.4|4109.4|4114.7|4102.7|11
1660100100000|2022-08-10 02:55:00|4119.4|4107.4|4117.7|4105.7|4121.2|4109.2|4107.2|4095.2|43
1660100400000|2022-08-10 03:00:00|4117.4|4105.4|4112.2|4100.2|4122.2|4110.2|4112.2|4099.5|26
1660100700000|2022-08-10 03:05:00|4112.7|4100.7|4113.7|4101.7|4115.9|4103.9|4107.7|4095.7|36
1660101000000|2022-08-10 03:10:00|4113.4|4101.4|4093.4|4081.4|4113.4|4101.4|4090.4|4078.4|27
1660101300000|2022-08-10 03:15:00|4093.2|4081.2|4101.7|4089.7|4107.5|4095.5|4089.9|4077.9|6
1660101600000|2022-08-10 03:20:00|4101.9|4089.9|4105.2|4093.2|4111.2|4099.2|4101.7|4089.7|7
1660101900000|2022-08-10 03:25:00|4105.5|4093.5|4105.5|4093.5|4116.7|4104.7|4104.7|4092.7|5
1660102200000|2022-08-10 03:30:00|4106.5|4094.5|4108|4096|4114.9|4102.9|4104|4092|0
1660102500000|2022-08-10 03:35:00|4108.2|4096.2|4104|4092|4108.5|4096.5|4102|4090|3
1660102800000|2022-08-10 03:40:00|4105|4093|4105|4093|4107|4095|4101|4089|5
1660103100000|2022-08-10 03:45:00|4105.2|4093.2|4103.9|4091.9|4108.5|4096.5|4101.5|4089.5|1
1660103400000|2022-08-10 03:50:00|4105.7|4093.7|4108.4|4096.4|4111.9|4099.9|4105.2|4093.2|0
1660103700000|2022-08-10 03:55:00|4108.9|4096.9|4105.7|4093.7|4114.7|4102.7|4101.7|4089.7|2
1660104000000|2022-08-10 04:00:00|4105.2|4093.2|4105.5|4093.5|4110.7|4098.7|4105|4093|8
1660104300000|2022-08-10 04:05:00|4105.7|4093.7|4101.5|4089.5|4106.2|4094.2|4101.2|4089.2|0
1660104600000|2022-08-10 04:10:00|4101|4089|4101|4089|4106.7|4094.7|4099.2|4087.2|0
1660104900000|2022-08-10 04:15:00|4101.5|4089.5|4098.2|4086.2|4101.5|4089.5|4094.4|4082.4|20
1660105200000|2022-08-10 04:20:00|4098|4086|4093.7|4081.7|4100.7|4088.7|4091.7|4079.7|25
1660105500000|2022-08-10 04:25:00|4093.9|4081.9|4099.7|4087.7|4103.9|4091.9|4091.9|4079.9|16
1660113000000|2022-08-10 06:30:00|4093.4|4081.4|4079.6|4067.6|4099.9|4087.9|4045.6|4028.1|153
1660113300000|2022-08-10 06:35:00|4079.1|4067.1|4081.9|4069.9|4084.1|4072.1|4069.3|4057.3|13
1660113600000|2022-08-10 06:40:00|4081.6|4069.6|4083.6|4071.6|4086.9|4074.9|4078.9|4066.9|15
1660113900000|2022-08-10 06:45:00|4083.4|4071.4|4091.2|4079.2|4105.4|4093.4|4083.1|4071.1|35
1660114200000|2022-08-10 06:50:00|4091.4|4079.4|4087.9|4075.9|4092.9|4080.9|4084.9|4072.9|28
1660114500000|2022-08-10 06:55:00|4087.4|4075.4|4077.9|4065.9|4087.4|4075.4|4074.2|4062.2|14
1660114800000|2022-08-10 07:00:00|4078.7|4066.7|4083.2|4071.2|4087.4|4075.4|4072.4|4060.4|9
1660115100000|2022-08-10 07:05:00|4082.4|4070.4|4080.7|4068.7|4086.7|4074.7|4077.2|4065.2|0
1660115400000|2022-08-10 07:10:00|4080.4|4068.4|4076.9|4064.9|4080.7|4068.7|4073|4061|1
1660115700000|2022-08-10 07:15:00|4077.2|4065.2|4065.9|4053.9|4078.7|4066.7|4065.2|4053.2|8
1660116000000|2022-08-10 07:20:00|4066.4|4054.4|4065.7|4053.7|4073.9|4061.9|4063.2|4051.2|3
1660116300000|2022-08-10 07:25:00|4066.2|4054.2|4067.7|4055.7|4072.9|4060.9|4065.4|4053.4|4
1660116600000|2022-08-10 07:30:00|4067.9|4055.9|4067.7|4055.7|4070.4|4058.4|4060.7|4048.7|16
1660116900000|2022-08-10 07:35:00|4067.9|4055.9|4064.9|4052.9|4072.9|4060.9|4060.7|4048.7|1
1660117200000|2022-08-10 07:40:00|4064.5|4052.5|4065.4|4053.4|4069.9|4057.9|4063.2|4051.2|16
1660117500000|2022-08-10 07:45:00|4065.2|4053.2|4062.4|4050.4|4066.7|4054.7|4062.2|4050.2|53
1660117800000|2022-08-10 07:50:00|4062.7|4050.7|4066.7|4054.7|4069.5|4057.5|4061.2|4049.2|32
1660118100000|2022-08-10 07:55:00|4066.4|4054.4|4064.6|4052.6|4077.4|4065.4|4064.6|4052.6|30
1660118400000|2022-08-10 08:00:00|4065.4|4053.4|4069.9|4057.9|4072.9|4060.9|4065.4|4053.4|0
1660118700000|2022-08-10 08:05:00|4069.4|4057.4|4065.9|4053.9|4073.1|4061.1|4064.4|4052.4|0
1660119000000|2022-08-10 08:10:00|4065.4|4053.4|4068.2|4056.2|4075.1|4063.1|4061.9|4049.9|0
1660119300000|2022-08-10 08:15:00|4067.9|4055.9|4068.9|4056.9|4071.1|4059.1|4063.9|4051.9|1
1660119600000|2022-08-10 08:20:00|4068.7|4056.7|4068.9|4056.9|4072.7|4060.7|4067.4|4055.4|1
1660119900000|2022-08-10 08:25:00|4068.4|4056.4|4068.4|4056.4|4073.6|4061.6|4067.2|4055.2|1
1660120200000|2022-08-10 08:30:00|4068.9|4056.9|4073.9|4061.9|4074.4|4062.4|4067.4|4055.4|13
1660120500000|2022-08-10 08:35:00|4073.7|4061.7|4082.6|4070.6|4086.1|4074.1|4072.4|4060.4|20
1660120800000|2022-08-10 08:40:00|4082.4|4070.4|4093.9|4081.9|4095.9|4083.9|4079.6|4067.6|21
1660121100000|2022-08-10 08:45:00|4093.4|4081.4|4084.9|4072.9|4093.4|4081.4|4084.4|4072.4|7
1660121400000|2022-08-10 08:50:00|4084.4|4072.4|4082.8|4070.8|4086.9|4074.9|4082.6|4070.6|8
1660121700000|2022-08-10 08:55:00|4082.3|4070.3|4085.8|4073.8|4087.9|4075.9|4078.2|4066.2|37
1660122000000|2022-08-10 09:00:00|4085.5|4073.5|4083|4071|4085.5|4073.5|4076|4064|10
1660122300000|2022-08-10 09:05:00|4082.7|4070.7|4078|4066|4085.5|4073.5|4077.7|4065.7|2
1660122600000|2022-08-10 09:10:00|4076.7|4064.7|4079.7|4067.7|4081.7|4069.7|4075.2|4063.2|21
1660122900000|2022-08-10 09:15:00|4080|4068|4083.1|4071.1|4084.8|4072.8|4075.2|4063.2|57
1660123200000|2022-08-10 09:20:00|4083.3|4071.3|4093.3|4081.3|4093.3|4081.3|4083.3|4071.3|7
1660123500000|2022-08-10 09:25:00|4094.3|4082.3|4097|4085|4099.6|4087.6|4092|4080|10
1660123800000|2022-08-10 09:30:00|4096.8|4084.8|4107.5|4095.5|4108.3|4096.3|4090.2|4078.2|36
1660124100000|2022-08-10 09:35:00|4107.3|4095.3|4123.2|4111.2|4123.7|4111.7|4106.5|4094.5|25
1660124400000|2022-08-10 09:40:00|4123.7|4111.7|4114.2|4102.2|4131.2|4119.2|4114.2|4102.2|16
1660124700000|2022-08-10 09:45:00|4114.9|4102.9|4124|4112|4129.4|4117.4|4113.2|4101.2|6
1660125000000|2022-08-10 09:50:00|4124.2|4112.2|4125.7|4113.7|4128.7|4116.7|4120.7|4108.7|19
1660125300000|2022-08-10 09:55:00|4125.2|4113.2|4122.7|4110.7|4136|4124|4116.6|4104.6|76
1660185000000|2022-08-11 02:30:00|4229.8|4217.8|4234.2|4222.2|4249|4237|4221.1|4209.1|86
1660185300000|2022-08-11 02:35:00|4234|4222|4212.2|4200.2|4239.5|4226.2|4207.7|4195.7|9
1660185600000|2022-08-11 02:40:00|4211.7|4199.7|4202.6|4190.6|4232.7|4220.7|4195.4|4183.4|15
1660185900000|2022-08-11 02:45:00|4202.9|4190.9|4199.4|4187.4|4207.7|4195.7|4185|4173|51
1660186200000|2022-08-11 02:50:00|4199.9|4187.9|4219.5|4207.5|4222.9|4210.9|4192.3|4176.3|19
1660186500000|2022-08-11 02:55:00|4219.9|4207.9|4216.7|4204.7|4226.7|4214.7|4213.5|4201.5|10
1660186800000|2022-08-11 03:00:00|4217|4205|4224.5|4212.5|4230.2|4218.2|4217|4205|59
1660187100000|2022-08-11 03:05:00|4224.7|4212.7|4226.2|4214.2|4231.1|4219.1|4222.2|4210.2|2
1660187400000|2022-08-11 03:10:00|4227|4215|4225.3|4213.3|4229.7|4217.7|4217.8|4205.8|22
1660187700000|2022-08-11 03:15:00|4225.5|4213.5|4229.7|4217.7|4234.7|4222.7|4219.7|4207.7|12
1660188000000|2022-08-11 03:20:00|4230|4218|4224|4212|4231.7|4219.7|4219.9|4207.9|29
1660188300000|2022-08-11 03:25:00|4224.2|4212.2|4223.4|4211.4|4226.9|4214.9|4218.3|4206.3|62
1660188600000|2022-08-11 03:30:00|4223.6|4211.6|4228.1|4216.1|4230.4|4218.4|4222.6|4210.5|0
1660188900000|2022-08-11 03:35:00|4228.4|4216.4|4226.9|4214.9|4230.4|4218.4|4225.1|4213.1|0
1660189200000|2022-08-11 03:40:00|4227.1|4215.1|4220.1|4208.1|4227.1|4215.1|4218.5|4206.5|3
1660189500000|2022-08-11 03:45:00|4220.3|4208.3|4215.5|4203.5|4220.6|4208.6|4213.7|4201.7|50
1660189800000|2022-08-11 03:50:00|4216|4204|4221.4|4209.4|4221.4|4209.4|4209.2|4197.2|27
1660190100000|2022-08-11 03:55:00|4220.6|4208.6|4221.6|4209.6|4221.6|4209.6|4216.8|4204.8|5
1660190400000|2022-08-11 04:00:00|4220.8|4208.8|4221.4|4209.4|4231.4|4219.4|4217.6|4205.6|22
1660190700000|2022-08-11 04:05:00|4221.8|4209.8|4222.1|4210.1|4222.6|4210.6|4216.6|4204.6|0
1660191000000|2022-08-11 04:10:00|4222.3|4210.3|4221.6|4209.6|4222.6|4210.6|4218.2|4206.2|0
1660191300000|2022-08-11 04:15:00|4221.1|4209.1|4221.9|4209.9|4222.6|4210.6|4216.6|4204.6|0
1660191600000|2022-08-11 04:20:00|4222.1|4210.1|4220.9|4208.9|4222.6|4210.6|4219.4|4207.4|2
1660191900000|2022-08-11 04:25:00|4220.3|4208.3|4222.4|4210.4|4226.9|4214.9|4217.9|4205.9|21
1660199400000|2022-08-11 06:30:00|4227.1|4215.1|4233.1|4221.1|4235.4|4223.4|4225.9|4213.9|14
1660199700000|2022-08-11 06:35:00|4233.6|4221.6|4224.1|4212.1|4233.6|4221.6|4218.1|4206.1|3
1660200000000|2022-08-11 06:40:00|4223.9|4211.9|4224.4|4212.4|4230.1|4218.1|4221.1|4209.1|17
1660200300000|2022-08-11 06:45:00|4225.4|4213.4|4226.4|4214.4|4229.2|4217.2|4220.9|4208.9|43
1660200600000|2022-08-11 06:50:00|4226.2|4214.2|4227.6|4215.6|4231.4|4219.4|4223.2|4211.2|12
1660200900000|2022-08-11 06:55:00|4227.9|4215.9|4229.5|4217.5|4230.3|4218.3|4217.1|4205.1|21
1660201200000|2022-08-11 07:00:00|4229.3|4217.3|4227.1|4215.1|4229.6|4217.6|4223.7|4211.7|16
1660201500000|2022-08-11 07:05:00|4226.6|4214.6|4229.1|4217.1|4230.6|4218.6|4224|4212|8
1660201800000|2022-08-11 07:10:00|4229|4217|4234.6|4222.6|4239.8|4227.8|4228.1|4216.1|1
1660202100000|2022-08-11 07:15:00|4234.8|4222.8|4230.6|4218.6|4235.6|4223.6|4227.1|4215.1|55
1660202400000|2022-08-11 07:20:00|4230.9|4218.9|4225.3|4213.3|4232.1|4220.1|4223.6|4211.6|17
1660202700000|2022-08-11 07:25:00|4225.1|4213.1|4228.6|4216.6|4230.1|4218.1|4224.3|4212.3|15
1660203000000|2022-08-11 07:30:00|4227.9|4215.9|4238.3|4226.3|4238.8|4226.8|4227.9|4215.9|46
1660203300000|2022-08-11 07:35:00|4238.5|4226.5|4250.2|4238.2|4258|4246|4234.7|4222.7|76
1660203600000|2022-08-11 07:40:00|4250.4|4238.4|4254.9|4242.9|4258.2|4246.2|4245.8|4233.8|34
1660203900000|2022-08-11 07:45:00|4255.2|4243.2|4255.7|4243.7|4259.8|4247.8|4250.7|4238.7|9
1660204200000|2022-08-11 07:50:00|4256|4244|4252.8|4240.8|4258.5|4246.5|4252.8|4240.8|25
1660204500000|2022-08-11 07:55:00|4254.1|4242.1|4260.1|4248.1|4263.3|4251.3|4253.3|4241.3|2
1660204800000|2022-08-11 08:00:00|4260.3|4248.3|4258.8|4246.8|4262.8|4250.8|4255.9|4243.9|2
1660205100000|2022-08-11 08:05:00|4259.3|4247.3|4259.1|4247.1|4263.1|4251.1|4256.2|4244.2|5
1660205400000|2022-08-11 08:10:00|4258.8|4246.8|4261.8|4249.8|4262.6|4250.6|4257.3|4245.3|18
1660205700000|2022-08-11 08:15:00|4262.1|4250.1|4258.3|4246.3|4264.5|4252.5|4256.2|4244.2|27
1660206000000|2022-08-11 08:20:00|4258.1|4246.1|4253.3|4241.3|4259.3|4247.3|4252.3|4240.3|16
1660206300000|2022-08-11 08:25:00|4253.1|4241.1|4253.5|4241.5|4254.3|4242.3|4249.8|4237.8|5
1660206600000|2022-08-11 08:30:00|4254.3|4242.3|4256.8|4244.8|4260.1|4248.1|4251.3|4239.3|14
1660206900000|2022-08-11 08:35:00|4257.1|4245.1|4253.3|4241.3|4261.6|4249.6|4252.5|4240.5|15
1660207200000|2022-08-11 08:40:00|4254|4242|4254|4242|4256.5|4244.5|4253|4241|3
1660207500000|2022-08-11 08:45:00|4254.3|4242.3|4253.3|4241.3|4259.5|4247.5|4252.8|4240.8|1
1660207800000|2022-08-11 08:50:00|4253.5|4241.5|4254.5|4242.5|4255.3|4243.3|4251.5|4239.5|6
1660208100000|2022-08-11 08:55:00|4254.8|4242.8|4257.8|4245.8|4258.8|4246.8|4252.3|4240.3|4
1660208400000|2022-08-11 09:00:00|4257.5|4245.5|4254.6|4242.6|4263.3|4251.3|4254.1|4242.1|12
1660208700000|2022-08-11 09:05:00|4254.8|4242.8|4252|4240|4255.4|4243.4|4249.8|4237.8|47
1660209000000|2022-08-11 09:10:00|4251.3|4239.3|4256.8|4244.8|4257.1|4245.1|4251|4239|12
1660209300000|2022-08-11 09:15:00|4256.5|4244.5|4260.9|4248.9|4262.1|4250.1|4256|4244|9
1660209600000|2022-08-11 09:20:00|4260.7|4248.7|4260.7|4248.7|4261.9|4249.9|4260.4|4248.4|14
1660209900000|2022-08-11 09:25:00|4257.7|4245.7|4275.4|4263.4|4275.9|4263.9|4254.7|4242.7|20
1660210200000|2022-08-11 09:30:00|4275.8|4263.8|4282.4|4270.4|4282.4|4270.4|4274.4|4262.4|69
1660210500000|2022-08-11 09:35:00|4282.2|4270.2|4265.7|4253.7|4282.7|4270.7|4262.9|4250.9|40
1660210800000|2022-08-11 09:40:00|4265.9|4253.9|4259.8|4247.8|4267.4|4255.4|4257.6|4245.6|157
1660211100000|2022-08-11 09:45:00|4262.3|4250.3|4266.6|4254.6|4266.8|4254.8|4257.1|4245.1|64
1660211400000|2022-08-11 09:50:00|4266.9|4254.9|4271.9|4259.9|4278.8|4266.8|4264.9|4252.9|11
1660211700000|2022-08-11 09:55:00|4270.9|4258.9|4274.5|4258.5|4280.4|4267.5|4261.9|4249.9|117
1660271400000|2022-08-12 02:30:00|4264.7|4252.7|4295.2|4283.2|4300.1|4288.1|4264.2|4252.2|99
1660271700000|2022-08-12 02:35:00|4295.5|4283.5|4285.7|4273.7|4302|4290|4279.2|4267.2|58
1660272000000|2022-08-12 02:40:00|4286.2|4274.2|4298.2|4286.2|4302.2|4290.2|4286.2|4274.2|34
1660272300000|2022-08-12 02:45:00|4298.5|4286.5|4334.2|4322.2|4345.1|4333.1|4294.5|4282.5|80
1660272600000|2022-08-12 02:50:00|4334.5|4322.5|4362.6|4350.6|4366.7|4354.7|4334.5|4322.5|173
1660272900000|2022-08-12 02:55:00|4362.9|4350.9|4354.9|4342.9|4369|4357|4354.4|4342.4|93
1660273200000|2022-08-12 03:00:00|4354.4|4342.4|4349.3|4337.3|4365.5|4353.5|4343.2|4331.2|186
1660273500000|2022-08-12 03:05:00|4349.1|4337.1|4344.6|4332.6|4357.6|4345.6|4342.6|4330.6|30
1660273800000|2022-08-12 03:10:00|4344.8|4332.8|4352.2|4340.2|4354.8|4342.8|4339.9|4327.9|32
1660274100000|2022-08-12 03:15:00|4352.7|4340.7|4355.7|4343.7|4366.5|4354.5|4352.7|4335.7|72
1660274400000|2022-08-12 03:20:00|4356.2|4344.2|4347.5|4335.5|4360.2|4348.2|4347.5|4335.5|34
1660274700000|2022-08-12 03:25:00|4347.9|4335.9|4351|4339|4357|4345|4347.5|4335.5|19
1660275000000|2022-08-12 03:30:00|4352.7|4340.7|4368.2|4356.2|4377.9|4365.9|4352|4340|31
1660275300000|2022-08-12 03:35:00|4368.8|4356.8|4380.8|4368.8|4387.6|4375.6|4368.7|4356.7|17
1660275600000|2022-08-12 03:40:00|4380|4368|4394.3|4382.3|4397.5|4385.5|4378.1|4366.1|23
1660275900000|2022-08-12 03:45:00|4394.5|4382.5|4395.5|4383.5|4403.1|4391.1|4394.1|4382.1|24
1660276200000|2022-08-12 03:50:00|4397.1|4385.1|4398|4386|4401|4389|4394.5|4382.5|3
1660276500000|2022-08-12 03:55:00|4397.7|4385.7|4411.3|4399.3|4411.3|4399.3|4395.7|4383.7|21
1660276800000|2022-08-12 04:00:00|4412.4|4400.4|4438.1|4426.1|4443.1|4431.1|4412.2|4400.2|38
1660277100000|2022-08-12 04:05:00|4437.9|4425.9|4418.6|4406.6|4438.6|4426.6|4415.1|4403.1|10
1660277400000|2022-08-12 04:10:00|4418.1|4406.1|4418.8|4406.8|4427.9|4415.9|4416.3|4404.3|5
1660277700000|2022-08-12 04:15:00|4418.4|4406.4|4421.3|4409.3|4422.8|4410.8|4415.8|4403.8|0
1660278000000|2022-08-12 04:20:00|4421.8|4409.8|4424|4412|4427.9|4415.9|4421.5|4409.5|1
1660278300000|2022-08-12 04:25:00|4423.8|4411.8|4413|4401|4425.1|4412.5|4411.5|4399.5|11
1660285800000|2022-08-12 06:30:00|4433.5|4421.5|4443.9|4431.9|4457.3|4445.3|4429.6|4417.6|20
1660286100000|2022-08-12 06:35:00|4444.2|4432.2|4440.2|4428.2|4447.5|4433.7|4434.9|4422.9|14
1660286400000|2022-08-12 06:40:00|4441.2|4429.2|4429.7|4417.7|4442.7|4430.7|4428.7|4416.7|39
1660286700000|2022-08-12 06:45:00|4429.9|4417.9|4413.4|4401.4|4431.2|4419.2|4412.9|4400.9|38
1660287000000|2022-08-12 06:50:00|4412.1|4400.1|4418.2|4406.2|4419.9|4407.9|4409.9|4397.9|101
1660287300000|2022-08-12 06:55:00|4417.9|4405.9|4418.9|4406.9|4419.6|4407.6|4412.1|4400.1|33
1660287600000|2022-08-12 07:00:00|4418.4|4406.4|4424.5|4412.5|4431.7|4419.7|4418.2|4406.2|4
1660287900000|2022-08-12 07:05:00|4425.5|4413.5|4435.5|4423.5|4437.2|4425.2|4424.5|4412.5|2
1660288200000|2022-08-12 07:10:00|4434.7|4422.7|4427.7|4415.7|4435.5|4423.5|4427.2|4415.2|8
1660288500000|2022-08-12 07:15:00|4428|4416|4439|4427|4440.5|4428.5|4427.5|4415.5|2
1660288800000|2022-08-12 07:20:00|4438.7|4426.7|4439.3|4427.3|4442|4430|4436.3|4424.3|25
1660289100000|2022-08-12 07:25:00|4439.8|4427.8|4448.4|4436.4|4451.4|4439.4|4437.8|4425.8|295
1660289400000|2022-08-12 07:30:00|4448.6|4436.6|4436.9|4424.9|4450.9|4438.9|4432.6|4420.6|28
1660289700000|2022-08-12 07:35:00|4437.6|4425.6|4445.4|4433.4|4449.4|4437.4|4437.6|4425.6|99
1660290000000|2022-08-12 07:40:00|4445.2|4433.2|4477.2|4465.2|4479.8|4467.8|4444.9|4432.9|14
1660290300000|2022-08-12 07:45:00|4477.7|4465.7|4494.9|4482.9|4496.2|4484.2|4474.7|4462.7|69
1660290600000|2022-08-12 07:50:00|4494.7|4482.7|4476.2|4464.2|4494.7|4482.7|4472.2|4460.2|25
1660290900000|2022-08-12 07:55:00|4476.7|4464.7|4472.2|4460.2|4478|4466|4460|4448|6
1660291200000|2022-08-12 08:00:00|4472.7|4460.7|4476.6|4464.6|4478.1|4466.1|4463.2|4451.2|23
1660291500000|2022-08-12 08:05:00|4476.9|4464.9|4478.4|4466.4|4481|4469|4476.4|4464.4|265
1660291800000|2022-08-12 08:10:00|4478.6|4466.6|4475.4|4463.4|4490.7|4478.7|4473.6|4461.6|76
1660292100000|2022-08-12 08:15:00|4475.9|4463.9|4464.7|4452.7|4476.8|4464.8|4464.7|4452.7|28
1660292400000|2022-08-12 08:20:00|4463.6|4451.6|4458.2|4446.2|4472|4460|4457.2|4445.2|14
1660292700000|2022-08-12 08:25:00|4458|4446|4451.9|4439.9|4460.7|4448.7|4447.7|4435.7|23
1660293000000|2022-08-12 08:30:00|4451.7|4439.7|4450.9|4438.9|4453.2|4441.2|4443.5|4431.5|23
1660293300000|2022-08-12 08:35:00|4451.2|4439.2|4457.2|4445.2|4458.4|4446.4|4451.2|4439.2|8
1660293600000|2022-08-12 08:40:00|4457.7|4445.7|4460.9|4448.9|4464.4|4452.4|4457.7|4445.7|0
1660293900000|2022-08-12 08:45:00|4461.3|4449.3|4437.2|4425.2|4462.1|4450.1|4436.2|4424.2|12
1660294200000|2022-08-12 08:50:00|4437.4|4425.4|4426.2|4414.2|4441.9|4429.9|4420.2|4408.2|8
1660294500000|2022-08-12 08:55:00|4426.6|4414.6|4438.2|4426.2|4441.5|4429.5|4425.7|4413.7|6
1660294800000|2022-08-12 09:00:00|4439.1|4427.1|4432.6|4420.6|4440|4428|4428.8|4416.8|18
1660295100000|2022-08-12 09:05:00|4432.4|4420.4|4428.6|4416.6|4438.6|4426.6|4428.6|4416.6|11
1660295400000|2022-08-12 09:10:00|4427.3|4415.3|4429|4417|4432.2|4420.2|4424.8|4412.8|76
1660295700000|2022-08-12 09:15:00|4428.5|4416.5|4423.8|4411.8|4428.5|4416.5|4419.5|4407.5|32
1660296000000|2022-08-12 09:20:00|4424|4412|4429.6|4417.6|4435|4423|4420.5|4408.5|16
1660296300000|2022-08-12 09:25:00|4430.4|4418.4|4425.9|4413.9|4433.6|4421.6|4424.1|4412.1|18
1660296600000|2022-08-12 09:30:00|4425.6|4413.6|4436.6|4424.6|4439.7|4427.7|4423.6|4411.6|82
1660296900000|2022-08-12 09:35:00|4437.1|4425.1|4449.2|4437.2|4450.7|4438.7|4436.3|4424.3|7
1660297200000|2022-08-12 09:40:00|4449.9|4437.9|4447.3|4435.3|4450.5|4438.5|4447.3|4435.3|15
1660297500000|2022-08-12 09:45:00|4447.8|4435.8|4445.3|4433.3|4449.9|4437.9|4437.2|4425.2|18
1660297800000|2022-08-12 09:50:00|4445.6|4433.6|4434.1|4422.1|4446.9|4434.9|4423.1|4411.1|66
1660298100000|2022-08-12 09:55:00|4433.4|4421.4|4421.7|4401.7|4433.6|4421.6|4397.6|4385.6|26
1660530600000|2022-08-15 02:30:00|4340|4328|4346.7|4334.7|4366.2|4354.2|4313.3|4297.3|17
1660530900000|2022-08-15 02:35:00|4345.9|4333.9|4324|4312|4347.2|4335.2|4321.6|4309.6|13
1660531200000|2022-08-15 02:40:00|4324.3|4312.3|4322.3|4310.3|4332.3|4320.3|4302.8|4290.8|36
1660531500000|2022-08-15 02:45:00|4322.6|4310.6|4316|4304|4338|4326|4305.1|4293.1|7
1660531800000|2022-08-15 02:50:00|4315.5|4303.5|4325.3|4313.3|4325.6|4313.6|4310.5|4298.5|3
1660532100000|2022-08-15 02:55:00|4321.1|4309.1|4323.3|4311.3|4326|4314|4315.8|4303.8|4
1660532400000|2022-08-15 03:00:00|4321.3|4309.3|4328.3|4316.3|4330|4318|4319|4307|4
1660532700000|2022-08-15 03:05:00|4329.3|4317.3|4330.3|4318.3|4330.8|4318.8|4320.8|4308.8|1
1660533000000|2022-08-15 03:10:00|4330.2|4318.2|4337.8|4325.8|4340.3|4328.3|4324.2|4312.2|4
1660533300000|2022-08-15 03:15:00|4337.3|4325.3|4319.8|4307.8|4337.8|4325.8|4319.3|4307.3|1
1660533600000|2022-08-15 03:20:00|4319.5|4307.5|4286.3|4274.3|4319.7|4307.7|4283.8|4271.8|11
1660533900000|2022-08-15 03:25:00|4286.2|4274.2|4295.3|4283.3|4301|4289|4276.7|4264.7|76
1660534200000|2022-08-15 03:30:00|4293.2|4281.2|4295.3|4283.3|4299.3|4287.3|4288.3|4276.3|6
1660534500000|2022-08-15 03:35:00|4296|4284|4290.2|4278.2|4296.7|4284.7|4280.3|4268.3|22
1660534800000|2022-08-15 03:40:00|4290.8|4278.8|4287|4275|4291|4279|4284|4272|14
1660535100000|2022-08-15 03:45:00|4287.5|4275.5|4266.8|4254.8|4287.5|4275.5|4266.3|4254.3|23
1660535400000|2022-08-15 03:50:00|4267|4255|4272|4260|4275|4263|4264.7|4252.7|3
1660535700000|2022-08-15 03:55:00|4272.8|4260.8|4284|4272|4285.9|4273.9|4271.5|4259.5|129
1660536000000|2022-08-15 04:00:00|4284.2|4272.2|4273.4|4261.4|4285.9|4273.9|4271.1|4259.1|49
1660536300000|2022-08-15 04:05:00|4273.2|4261.2|4277.1|4265.1|4278.1|4266.1|4266.6|4254.6|42
1660536600000|2022-08-15 04:10:00|4276.4|4264.4|4278.4|4266.4|4284.1|4272.1|4276.4|4264.4|5
1660536900000|2022-08-15 04:15:00|4278.1|4266.1|4282.9|4270.9|4282.9|4270.9|4274.7|4262.7|4
1660537200000|2022-08-15 04:20:00|4283.1|4271.1|4304.6|4292.6|4309.2|4297.2|4279.4|4267.4|2
1660537500000|2022-08-15 04:25:00|4307.1|4295.1|4295.2|4283.2|4310.6|4298.6|4290.7|4278.7|24
1660545000000|2022-08-15 06:30:00|4273.4|4261.4|4247.6|4235.6|4282.8|4270.8|4246.4|4234.4|145
1660545300000|2022-08-15 06:35:00|4247.9|4235.9|4272.9|4260.9|4273.7|4261.7|4241.7|4229.7|101
1660545600000|2022-08-15 06:40:00|4272.5|4260.5|4269.9|4257.9|4281.5|4269.5|4263.3|4251.3|104
1660545900000|2022-08-15 06:45:00|4270|4258|4258.9|4246.9|4270.4|4258.4|4256.2|4244.2|43
1660546200000|2022-08-15 06:50:00|4258.4|4246.4|4263.2|4251.2|4263.5|4251.5|4253.5|4241.5|17
1660546500000|2022-08-15 06:55:00|4262|4250|4259.6|4247.6|4271|4259|4256.3|4244.3|4
1660546800000|2022-08-15 07:00:00|4260.7|4248.7|4266.2|4254.2|4271.7|4259.7|4258.2|4246.2|2
1660547100000|2022-08-15 07:05:00|4265.7|4253.7|4253.7|4241.7|4265.7|4253.7|4252.3|4240.3|10
1660547400000|2022-08-15 07:10:00|4253.3|4241.3|4261.5|4249.5|4264.5|4252.5|4252.7|4240.7|2
1660547700000|2022-08-15 07:15:00|4261.7|4249.7|4221.2|4209.2|4262.2|4250.2|4217.2|4205.2|75
1660548000000|2022-08-15 07:20:00|4221.4|4209.4|4207.2|4195.2|4230.2|4218.2|4206.9|4194.9|38
1660548300000|2022-08-15 07:25:00|4207.1|4195.1|4213.1|4201.1|4227.7|4215.7|4205.7|4193.7|11
1660548600000|2022-08-15 07:30:00|4213.6|4201.6|4203.3|4191.3|4218.9|4206.9|4201.8|4189.8|4
1660548900000|2022-08-15 07:35:00|4205.9|4193.9|4206.6|4194.6|4213.8|4201.8|4205.4|4193.4|1
1660549200000|2022-08-15 07:40:00|4206.8|4194.8|4206.9|4194.9|4211.8|4199.8|4204.6|4192.6|2
1660549500000|2022-08-15 07:45:00|4206.8|4194.8|4243.1|4231.1|4245.3|4233.3|4206.8|4194.8|43
1660549800000|2022-08-15 07:50:00|4242.6|4230.6|4240.4|4228.4|4251.8|4239.8|4233.4|4221.4|20
1660550100000|2022-08-15 07:55:00|4240.3|4228.3|4276|4264|4296.9|4284.9|4238.4|4226.4|11
1660550400000|2022-08-15 08:00:00|4276.5|4264.5|4259.6|4247.6|4278.5|4266.5|4257|4245|37
1660550700000|2022-08-15 08:05:00|4259.4|4247.4|4244.8|4232.8|4260.4|4248.4|4232.6|4220.6|17
1660551000000|2022-08-15 08:10:00|4245.1|4233.1|4264.5|4252.5|4272.8|4260.8|4242|4230|23
1660551300000|2022-08-15 08:15:00|4266.7|4254.7|4252.3|4240.3|4267.5|4255.5|4251.6|4239.6|9
1660551600000|2022-08-15 08:20:00|4253.3|4241.3|4259.6|4247.6|4263|4251|4250.8|4238.8|7
1660551900000|2022-08-15 08:25:00|4259.2|4247.2|4245.3|4233.3|4259.2|4247.2|4239|4227|28
1660552200000|2022-08-15 08:30:00|4244|4232|4247.5|4235.5|4252.3|4240.3|4235.3|4223.3|8
1660552500000|2022-08-15 08:35:00|4247.8|4235.8|4258.5|4246.5|4262.5|4250.5|4246.3|4234.3|41
1660552800000|2022-08-15 08:40:00|4258|4246|4256.5|4244.5|4263.4|4251.4|4255.5|4243.5|44
1660553100000|2022-08-15 08:45:00|4256.9|4244.9|4242.2|4230.2|4259.2|4247.2|4240|4228|3
1660553400000|2022-08-15 08:50:00|4241.8|4229.8|4235.6|4223.6|4247.2|4235.2|4234.1|4222.1|12
1660553700000|2022-08-15 08:55:00|4235.3|4223.3|4243.5|4231.5|4246|4234|4235.3|4223.3|5
1660554000000|2022-08-15 09:00:00|4243.3|4231.3|4235.5|4223.5|4246.5|4234.5|4235.3|4223.3|1
1660554300000|2022-08-15 09:05:00|4235.8|4223.8|4232.5|4220.5|4255.2|4243.2|4226|4214|10
1660554600000|2022-08-15 09:10:00|4232.3|4220.3|4234.9|4222.9|4241.1|4229.1|4219|4207|70
1660554900000|2022-08-15 09:15:00|4235.1|4223.1|4215.9|4203.9|4240.9|4228.9|4209.6|4197.6|19
1660555200000|2022-08-15 09:20:00|4216.1|4204.1|4187.9|4175.9|4221|4209|4185|4173|157
1660555500000|2022-08-15 09:25:00|4188.2|4176.2|4196.4|4184.4|4206.9|4194.9|4186.9|4174.9|25
1660555800000|2022-08-15 09:30:00|4196.2|4184.2|4185.9|4173.9|4206.7|4194.7|4181.2|4169.2|7
1660556100000|2022-08-15 09:35:00|4185.2|4173.2|4176.5|4164.5|4186.4|4174.4|4176.5|4164.5|36
1660556400000|2022-08-15 09:40:00|4176.3|4164.3|4180.9|4168.9|4183.7|4171.7|4167|4155|35
1660556700000|2022-08-15 09:45:00|4178|4166|4170.9|4158.9|4180.9|4168.9|4162.2|4150.2|74
1660557000000|2022-08-15 09:50:00|4171.2|4159.2|4170.8|4158.8|4175.5|4163.4|4155.6|4143.6|136
1660557300000|2022-08-15 09:55:00|4170.3|4158.3|4121.8|4109.8|4170.3|4158.3|4111|4092.6|81
1660617000000|2022-08-16 02:30:00|4246.3|4234.3|4254.3|4242.3|4258.2|4246.2|4237.1|4225.1|81
1660617300000|2022-08-16 02:35:00|4253.8|4241.8|4265.5|4253.5|4270|4258|4252.5|4240.5|11
1660617600000|2022-08-16 02:40:00|4265.4|4253.4|4285.2|4273.2|4285.7|4273.7|4265.2|4253.2|6
1660617900000|2022-08-16 02:45:00|4285.7|4273.7|4266.8|4254.8|4307.7|4295.7|4264.8|4252.8|2
1660618200000|2022-08-16 02:50:00|4267.3|4255.3|4247.7|4235.7|4269.7|4257.7|4242.5|4230.5|11
1660618500000|2022-08-16 02:55:00|4248|4236|4247.2|4235.2|4251.5|4239.5|4237.2|4225.2|8
1660618800000|2022-08-16 03:00:00|4248.3|4236.3|4258.7|4246.7|4262.5|4250.5|4242.8|4230.8|17
1660619100000|2022-08-16 03:05:00|4258.8|4246.8|4237.7|4225.7|4260.5|4248.5|4237.7|4225.7|13
1660619400000|2022-08-16 03:10:00|4237.9|4225.9|4233.2|4221.2|4246.1|4234.1|4232.1|4220.1|9
1660619700000|2022-08-16 03:15:00|4234.4|4222.4|4233.5|4221.5|4246|4234|4227.6|4215.6|20
1660620000000|2022-08-16 03:20:00|4234.2|4222.2|4240.1|4228.1|4241.6|4229.6|4226.3|4214.3|7
1660620300000|2022-08-16 03:25:00|4241.1|4229.1|4240.7|4228.7|4246.5|4234.5|4236|4224|6
1660620600000|2022-08-16 03:30:00|4241|4229|4242.5|4230.5|4242.6|4230.6|4231.3|4219.3|3
1660620900000|2022-08-16 03:35:00|4243|4231|4247.8|4235.8|4251.8|4239.8|4242|4230|5
1660621200000|2022-08-16 03:40:00|4245|4233|4251.8|4239.8|4257.1|4245.1|4245|4233|0
1660621500000|2022-08-16 03:45:00|4252.8|4240.8|4234.7|4222.7|4255.5|4243.5|4230.7|4218.7|10
1660621800000|2022-08-16 03:50:00|4234.8|4222.8|4235.2|4223.2|4243.7|4231.7|4230.5|4218.5|18
1660622100000|2022-08-16 03:55:00|4235.5|4223.5|4235|4223|4242.2|4230.2|4233.7|4221.7|9
1660622400000|2022-08-16 04:00:00|4235.5|4223.5|4233.4|4221.4|4235.5|4223.5|4223.8|4211.8|1
1660622700000|2022-08-16 04:05:00|4232.3|4220.3|4238.9|4226.9|4251.6|4239.6|4230.8|4218.8|2
1660623000000|2022-08-16 04:10:00|4238.8|4226.8|4244.1|4232.1|4244.3|4232.3|4233.8|4221.8|0
1660623300000|2022-08-16 04:15:00|4244.3|4232.3|4252.9|4240.9|4253.6|4241.6|4243.6|4231.6|3
1660623600000|2022-08-16 04:20:00|4253.3|4241.3|4260.6|4248.6|4265.1|4253.1|4247.4|4235.4|2
1660623900000|2022-08-16 04:25:00|4261.8|4249.8|4261.2|4249.2|4263.4|4251.4|4253.9|4241.9|0
1660631400000|2022-08-16 06:30:00|4252.2|4240.2|4253.4|4241.4|4256.3|4243.8|4238.6|4226.6|86
1660631700000|2022-08-16 06:35:00|4254|4242|4255|4243|4256.2|4244.2|4243.6|4229.8|3
1660632000000|2022-08-16 06:40:00|4254.7|4242.7|4243|4231|4255|4243|4239|4227|2
1660632300000|2022-08-16 06:45:00|4242.7|4230.7|4233.8|4221.8|4242.7|4230.7|4225.7|4213.7|27
1660632600000|2022-08-16 06:50:00|4234.2|4222.2|4234.6|4222.6|4240.1|4228.1|4229.3|4217.3|21
1660632900000|2022-08-16 06:55:00|4233.3|4221.3|4210.8|4198.8|4236.2|4224.2|4205|4193|53
1660633200000|2022-08-16 07:00:00|4210.2|4198.2|4199.5|4187.5|4217.2|4205.2|4181.8|4169.8|19
1660633500000|2022-08-16 07:05:00|4200.6|4188.6|4183.2|4171.2|4207.6|4195.6|4182.7|4170.7|16
1660633800000|2022-08-16 07:10:00|4183.3|4171.3|4188.8|4176.8|4197|4185|4182.2|4170.2|0
1660634100000|2022-08-16 07:15:00|4188.7|4176.7|4186.7|4174.7|4192.7|4180.7|4184|4172|4
1660634400000|2022-08-16 07:20:00|4186.2|4174.2|4163.7|4151.7|4186.2|4174.2|4157.2|4145.2|13
1660634700000|2022-08-16 07:25:00|4164.7|4152.7|4197.8|4185.8|4198.3|4186.3|4161.7|4149.7|4
1660635000000|2022-08-16 07:30:00|4198.8|4186.8|4207.2|4195.2|4215.3|4203.3|4198.7|4186.7|0
1660635300000|2022-08-16 07:35:00|4208.2|4196.2|4208.5|4196.5|4221.8|4209.7|4201.4|4189.4|15
1660635600000|2022-08-16 07:40:00|4208.9|4196.9|4191.7|4175.7|4208.9|4196.9|4178|4165.6|4
1660635900000|2022-08-16 07:45:00|4192.1|4176.1|4208.7|4196.7|4209.6|4197.6|4188.6|4176.1|2
1660636200000|2022-08-16 07:50:00|4208.9|4196.9|4196.1|4184.1|4209.6|4197.6|4193.6|4181.6|1
1660636500000|2022-08-16 07:55:00|4196.2|4184.2|4206.6|4194.6|4206.6|4194.6|4196|4183.1|0
1660636800000|2022-08-16 08:00:00|4206.1|4194.1|4200|4188|4206.6|4194.6|4184.5|4171|0
1660637100000|2022-08-16 08:05:00|4200.1|4188.1|4228.9|4216.9|4231.2|4219.2|4197.1|4184.8|12
1660637400000|2022-08-16 08:10:00|4229.2|4217.2|4220.3|4208.3|4233.2|4219.7|4219.6|4207.6|2
1660637700000|2022-08-16 08:15:00|4220.4|4208.4|4211.1|4199.1|4220.4|4208.4|4206.4|4194.4|1
1660638000000|2022-08-16 08:20:00|4211.2|4199.2|4200.6|4188.6|4211.9|4199.9|4192.3|4180.3|0
1660638300000|2022-08-16 08:25:00|4200.4|4188.4|4199.3|4187.3|4210.4|4198.4|4199.3|4186.6|0
1660638600000|2022-08-16 08:30:00|4198.8|4186.8|4189.1|4177.1|4202.4|4190.4|4186.6|4174.6|0
1660638900000|2022-08-16 08:35:00|4189.2|4177.2|4198.8|4186.8|4203.5|4191.5|4186.4|4174.4|1
1660639200000|2022-08-16 08:40:00|4199|4187|4189.6|4177.6|4204.1|4192.1|4182.1|4170.1|1
1660639500000|2022-08-16 08:45:00|4192.1|4180.1|4182.9|4170.9|4194.6|4182.6|4182.4|4170.4|1
1660639800000|2022-08-16 08:50:00|4183.2|4171.2|4178.2|4166.2|4186.6|4174.6|4170.8|4158.3|0
1660640100000|2022-08-16 08:55:00|4178.3|4166.3|4178.1|4166.1|4185.7|4173.7|4173.1|4161.1|0
1660640400000|2022-08-16 09:00:00|4177.9|4165.9|4191.1|4179.1|4194.4|4182.4|4175.9|4163.9|0
1660640700000|2022-08-16 09:05:00|4190.7|4178.7|4186.8|4174.8|4191.3|4179.3|4183.7|4171.7|0
1660641000000|2022-08-16 09:10:00|4186.3|4174.3|4185.4|4173.4|4193.6|4181.6|4183.4|4171.4|0
1660641300000|2022-08-16 09:15:00|4185.8|4173.8|4207.4|4195.4|4209.4|4197.4|4185.4|4173.4|4
1660641600000|2022-08-16 09:20:00|4207.6|4195.6|4190.1|4178.1|4218.5|4206.5|4187|4175|1
1660641900000|2022-08-16 09:25:00|4190.5|4178.5|4183.2|4167.2|4191.9|4179.9|4176.9|4164.9|0
1660642200000|2022-08-16 09:30:00|4180|4168|4178.1|4166.1|4180.4|4168.4|4173|4160.9|0
1660642500000|2022-08-16 09:35:00|4177.6|4165.6|4196.3|4184.3|4197.8|4184.3|4175.6|4162.4|0
1660642800000|2022-08-16 09:40:00|4196.6|4184.6|4193.6|4181.6|4199.3|4184.8|4186.3|4171.8|20
1660643100000|2022-08-16 09:45:00|4192.8|4180.8|4186|4174|4197.5|4185.5|4185.3|4173.3|0
1660643400000|2022-08-16 09:50:00|4186.3|4174.3|4186.3|4170.3|4197.5|4185.5|4172.6|4160.6|26
1660643700000|2022-08-16 09:55:00|4185.8|4169.8|4173.1|4157.1|4186.1|4173.8|4167.9|4155.1|6
1660703400000|2022-08-17 02:30:00|4147|4135|4189|4177|4194.7|4180|4137.7|4121.1|32
1660703700000|2022-08-17 02:35:00|4192|4180|4184.6|4172.6|4215.3|4202.2|4181.1|4167.3|5
1660704000000|2022-08-17 02:40:00|4184|4172|4186.8|4174.8|4194.5|4182.3|4175|4161.7|0
1660704300000|2022-08-17 02:45:00|4187|4175|4191.1|4179.1|4195.1|4183.1|4180.6|4168.6|5
1660704600000|2022-08-17 02:50:00|4191.6|4179.6|4194.7|4178.7|4198.1|4184.2|4184.2|4171|0
1660704900000|2022-08-17 02:55:00|4195.1|4179.1|4204.1|4188.1|4204.5|4191.3|4191.2|4177.5|0
1660705200000|2022-08-17 03:00:00|4204|4192|4201.6|4185.6|4208.8|4196.8|4193.6|4179.7|1
1660705500000|2022-08-17 03:05:00|4201.7|4185.7|4195.2|4183.2|4203.1|4189|4189.7|4176.3|0
1660705800000|2022-08-17 03:10:00|4195.3|4183.3|4187.4|4175.4|4197.1|4183.3|4183.7|4170.2|0
1660706100000|2022-08-17 03:15:00|4188.1|4176.1|4173.9|4157.9|4195|4181.5|4170.2|4156.2|0
1660706400000|2022-08-17 03:20:00|4174.4|4158.4|4182.4|4166.4|4188.7|4174.9|4170.9|4155.4|0
1660706700000|2022-08-17 03:25:00|4182.9|4166.9|4202.5|4190.5|4205.4|4192|4177.1|4162.9|0
1660707000000|2022-08-17 03:30:00|4204.6|4188.6|4204|4188|4222.5|4210.5|4198|4184.6|2
1660707300000|2022-08-17 03:35:00|4201.9|4189.9|4203.1|4191.1|4208.5|4195.2|4193.9|4180|3
1660707600000|2022-08-17 03:40:00|4203.6|4191.6|4233.9|4221.9|4239.4|4226.2|4203.5|4191.5|5
1660707900000|2022-08-17 03:45:00|4233.7|4221.7|4221.6|4209.6|4233.9|4221.9|4216.6|4203.1|4
1660708200000|2022-08-17 03:50:00|4221.7|4209.7|4221.4|4209.4|4233.6|4219.1|4221.4|4207.9|0
1660708500000|2022-08-17 03:55:00|4223.5|4207.5|4221.6|4209.6|4224.5|4210.4|4219.1|4205.4|0
1660708800000|2022-08-17 04:00:00|4224|4208|4228.7|4216.7|4229.1|4217.1|4221.6|4208|1
1660709100000|2022-08-17 04:05:00|4229.2|4217.2|4215.2|4203.2|4230.2|4218.2|4212|4200|0
1660709400000|2022-08-17 04:10:00|4215.4|4203.4|4224.6|4212.6|4225.1|4213.1|4215.4|4203.1|0
1660709700000|2022-08-17 04:15:00|4224.1|4212.1|4218.1|4206.1|4224.1|4212.1|4217.2|4205.2|0
1660710000000|2022-08-17 04:20:00|4218.5|4206.5|4212|4200|4222.5|4208.5|4210.5|4198.5|0
1660710300000|2022-08-17 04:25:00|4212.2|4200.2|4219.5|4207.5|4219.5|4207.5|4211.5|4199.5|0
1660717800000|2022-08-17 06:30:00|4203.5|4187.5|4176.8|4164.8|4212.3|4199.8|4176.8|4164.8|5
1660718100000|2022-08-17 06:35:00|4177.2|4165.2|4202.9|4190.9|4213.3|4199.7|4174.5|4162.5|13
1660718400000|2022-08-17 06:40:00|4202.4|4190.4|4210.3|4198.3|4212.4|4200.4|4201.9|4189.2|102
1660718700000|2022-08-17 06:45:00|4210.5|4198.5|4221.3|4209.3|4231.5|4217.8|4206.7|4193|5
1660719000000|2022-08-17 06:50:00|4220.9|4208.9|4208.5|4196.5|4223.7|4211|4200.8|4186.9|3
1660719300000|2022-08-17 06:55:00|4209.4|4197.4|4217.8|4205.8|4221.9|4207|4206.2|4191.3|0
1660719600000|2022-08-17 07:00:00|4219.9|4203.9|4204.2|4192.2|4220|4207.3|4204.2|4192.2|2
1660719900000|2022-08-17 07:05:00|4203.8|4191.8|4208.3|4192.3|4214.9|4202.4|4203.4|4190.3|7
1660720200000|2022-08-17 07:10:00|4206.1|4194.1|4199.7|4187.7|4206.1|4194.1|4195.8|4181.9|5
1660720500000|2022-08-17 07:15:00|4200.2|4188.2|4197.2|4185.2|4204.4|4191.4|4197.2|4185.2|0
1660720800000|2022-08-17 07:20:00|4197.5|4185.5|4201.9|4189.9|4202.5|4190.4|4196.8|4181.4|0
1660721100000|2022-08-17 07:25:00|4202.4|4190.4|4203.6|4191.6|4211.9|4199.1|4202.4|4189.6|0
1660721400000|2022-08-17 07:30:00|4203.7|4191.7|4211.4|4199.4|4212.7|4199.4|4203.6|4190.4|0
1660721700000|2022-08-17 07:35:00|4211.1|4199.1|4220.1|4208.1|4220.4|4208.4|4209.9|4197.9|0
1660722000000|2022-08-17 07:40:00|4220.4|4208.4|4217.9|4201.9|4220.4|4208.4|4212.4|4198.6|0
1660722300000|2022-08-17 07:45:00|4217.6|4201.6|4211.1|4199.1|4219.7|4207.3|4207.9|4194.1|1
1660722600000|2022-08-17 07:50:00|4213.2|4197.2|4206.8|4194.8|4213.2|4199.1|4206.1|4192.6|0
1660722900000|2022-08-17 07:55:00|4207.6|4195.6|4199.8|4187.8|4208.4|4195.8|4196.2|4184.2|0
1660723200000|2022-08-17 08:00:00|4200.3|4188.3|4188.4|4176.4|4200.3|4188.3|4185.6|4171.2|0
1660723500000|2022-08-17 08:05:00|4188.7|4176.7|4166.4|4154.4|4195.2|4180.8|4166.4|4154.4|12
1660723800000|2022-08-17 08:10:00|4166.3|4154.3|4175.4|4163.4|4175.4|4163.4|4151.1|4138.1|1
1660724100000|2022-08-17 08:15:00|4175.6|4163.6|4172.8|4160.8|4184.8|4171.6|4170.9|4156.8|0
1660724400000|2022-08-17 08:20:00|4172.7|4160.7|4175.8|4159.8|4178.8|4164.4|4171.3|4158.8|0
1660724700000|2022-08-17 08:25:00|4173.3|4161.3|4177.6|4165.6|4178.2|4166.2|4171.2|4158.8|0
1660725000000|2022-08-17 08:30:00|4177.7|4165.7|4174.8|4158.8|4178.1|4166.1|4171.6|4157.8|0
1660725300000|2022-08-17 08:35:00|4174.7|4158.7|4176|4160|4176.8|4163.3|4171.3|4157.8|0
1660725600000|2022-08-17 08:40:00|4175.6|4159.6|4151.3|4139.3|4175.7|4160.7|4150.8|4137.4|10
1660725900000|2022-08-17 08:45:00|4151.8|4139.8|4170.6|4158.6|4172.2|4159.6|4151.8|4137.4|0
1660726200000|2022-08-17 08:50:00|4170.7|4158.7|4180.8|4168.8|4183.1|4171.1|4170.6|4158.6|0
1660726500000|2022-08-17 08:55:00|4180.3|4168.3|4187.9|4175.9|4191.4|4179.4|4176.6|4164.6|0
1660726800000|2022-08-17 09:00:00|4188.7|4176.7|4182.9|4170.9|4189.8|4177.8|4181.2|4169.2|0
1660727100000|2022-08-17 09:05:00|4183.3|4171.3|4183.3|4171.3|4190.3|4178.3|4181.8|4169.8|0
1660727400000|2022-08-17 09:10:00|4183.6|4171.6|4178.3|4166.3|4184.7|4172.7|4172.3|4160.3|4
1660727700000|2022-08-17 09:15:00|4178.8|4166.8|4179.8|4167.8|4181.2|4169.2|4172.3|4160.3|0
1660728000000|2022-08-17 09:20:00|4179.7|4167.7|4178.3|4166.3|4184.5|4172.5|4173.3|4161.3|0
1660728300000|2022-08-17 09:25:00|4178.7|4166.7|4181.7|4169.7|4182.3|4170.3|4178.7|4166.7|0
1660728600000|2022-08-17 09:30:00|4181.8|4169.8|4168.8|4156.8|4182.3|4170.3|4166.5|4154.5|0
1660728900000|2022-08-17 09:35:00|4169.3|4157.3|4171.7|4159.7|4172.1|4160.1|4162.1|4150.1|46
1660729200000|2022-08-17 09:40:00|4171.2|4159.2|4176.7|4164.7|4180|4166.1|4157.6|4145.6|26
1660729500000|2022-08-17 09:45:00|4176.2|4164.2|4180.6|4168.6|4182.1|4170.1|4174.8|4162.8|1
1660729800000|2022-08-17 09:50:00|4180.7|4168.7|4195.2|4183.2|4198.3|4186.3|4180.7|4168.7|44
1660730100000|2022-08-17 09:55:00|4195.1|4183.1|4187|4167|4195.1|4183.1|4173.7|4161.3|102
1660789800000|2022-08-18 02:30:00|4096.8|4080.8|4095.3|4083.3|4105.2|4093.2|4071.6|4059.6|46
1660790100000|2022-08-18 02:35:00|4095.5|4083.5|4103.1|4091.1|4103.2|4091.2|4085|4073|99
1660790400000|2022-08-18 02:40:00|4104.1|4092.1|4113.4|4101.4|4127|4115|4104.1|4092.1|73
1660790700000|2022-08-18 02:45:00|4113.3|4101.3|4108.9|4096.9|4115|4103|4102.2|4090.2|73
1660791000000|2022-08-18 02:50:00|4108.6|4096.6|4110.6|4098.6|4117.2|4103.1|4105.8|4091.1|4
1660791300000|2022-08-18 02:55:00|4110.7|4098.7|4107.6|4095.6|4120|4108|4107.6|4095.6|5
1660791600000|2022-08-18 03:00:00|4108.1|4096.1|4110.7|4098.7|4114.6|4102.6|4105.9|4093.9|5
1660791900000|2022-08-18 03:05:00|4110.8|4098.8|4108.5|4096.5|4112.3|4100.3|4106.3|4094.3|5
1660792200000|2022-08-18 03:10:00|4108.9|4096.9|4103.1|4091.1|4108.9|4096.9|4091|4078.4|33
1660792500000|2022-08-18 03:15:00|4102.2|4090.2|4095.2|4083.2|4106|4092.1|4089.8|4077.8|21
1660792800000|2022-08-18 03:20:00|4094.6|4082.6|4075|4063|4098.2|4086.2|4073.4|4061.4|68
1660793100000|2022-08-18 03:25:00|4075.4|4063.4|4082.4|4070.4|4083.3|4071.3|4069.9|4057.9|52
1660793400000|2022-08-18 03:30:00|4081.4|4069.4|4083.4|4071.4|4084.4|4072.4|4076.9|4064.3|3
1660793700000|2022-08-18 03:35:00|4084.5|4072.5|4081.2|4069.2|4087.3|4075.3|4077.9|4065.1|20
1660794000000|2022-08-18 03:40:00|4082.7|4066.7|4083.1|4067.1|4087.4|4072.2|4077.2|4064.3|1
1660794300000|2022-08-18 03:45:00|4083.6|4067.6|4085.4|4073.4|4091.9|4077.9|4081.9|4067.2|0
1660794600000|2022-08-18 03:50:00|4085.1|4073.1|4087.3|4075.3|4088.4|4075.3|4081.2|4069.2|0
1660794900000|2022-08-18 03:55:00|4087.4|4075.4|4085.8|4069.8|4087.7|4075.7|4083.9|4069.4|0
1660795200000|2022-08-18 04:00:00|4085.4|4069.4|4075.9|4063.9|4085.4|4071.6|4075.6|4062.5|3
1660795500000|2022-08-18 04:05:00|4076.3|4064.3|4075.4|4063.4|4076.9|4064.9|4073.4|4061.4|3
1660795800000|2022-08-18 04:10:00|4075.8|4063.8|4082.1|4070.1|4085.4|4071.9|4075.8|4063.8|16
1660796100000|2022-08-18 04:15:00|4081.6|4069.6|4090.4|4078.4|4091.7|4079.7|4077.3|4065.3|5
1660796400000|2022-08-18 04:20:00|4091.3|4079.3|4101.9|4089.9|4115.2|4101.4|4091.3|4079.3|5
1660796700000|2022-08-18 04:25:00|4102.9|4090.9|4116.1|4104.1|4116.4|4104.4|4102.3|4090.3|0
1660804200000|2022-08-18 06:30:00|4087.9|4075.9|4087.2|4075.2|4098.8|4082.4|4082.3|4067.5|1
1660804500000|2022-08-18 06:35:00|4089|4073|4078.4|4066.4|4089|4074.7|4074|4062|15
1660804800000|2022-08-18 06:40:00|4078|4066|4077.7|4065.7|4082.4|4070.4|4074.2|4062.2|19
1660805100000|2022-08-18 06:45:00|4078|4066|4070.8|4058.8|4079.9|4066.2|4064|4052|24
1660805400000|2022-08-18 06:50:00|4071.3|4059.3|4068.4|4056.4|4074.3|4061.8|4065.8|4053.8|0
1660805700000|2022-08-18 06:55:00|4068.8|4056.8|4066.8|4054.8|4072.3|4060.3|4065.4|4053.3|0
1660806000000|2022-08-18 07:00:00|4066.4|4054.4|4066.6|4054.6|4070.9|4058.9|4064.9|4052.9|0
1660806300000|2022-08-18 07:05:00|4066.1|4054.1|4065.1|4053.1|4066.6|4054.6|4059.4|4047.4|52
1660806600000|2022-08-18 07:10:00|4063.3|4051.3|4066.6|4054.6|4074.5|4060.7|4061.3|4049.3|2
1660806900000|2022-08-18 07:15:00|4067.5|4055.5|4063.1|4051.1|4069.5|4055.9|4060.2|4048.2|4
1660807200000|2022-08-18 07:20:00|4063|4051|4061.1|4049.1|4065.2|4053.2|4057.8|4045.8|2
1660807500000|2022-08-18 07:25:00|4061|4049|4058.1|4046.1|4062.1|4050.1|4057.2|4045.2|1
1660807800000|2022-08-18 07:30:00|4057.6|4045.6|4060.7|4048.7|4061.3|4049.3|4057|4045|1
1660808100000|2022-08-18 07:35:00|4060.3|4048.3|4059.2|4047.2|4061.3|4049.3|4058.2|4044.9|0
1660808400000|2022-08-18 07:40:00|4057.2|4045.2|4058.5|4046.5|4061.2|4049.2|4055.8|4043.8|4
1660808700000|2022-08-18 07:45:00|4058.6|4046.6|4060.6|4048.6|4065.6|4053.6|4057.6|4045.6|5
1660809000000|2022-08-18 07:50:00|4061.1|4049.1|4052.2|4040.2|4062.7|4050.7|4050.7|4038.7|22
1660809300000|2022-08-18 07:55:00|4051.9|4039.9|4053.3|4041.3|4055.3|4043.3|4048.3|4036.3|3
1660809600000|2022-08-18 08:00:00|4053.4|4041.4|4057.2|4045.2|4062.7|4048.8|4050.4|4038.4|1
1660809900000|2022-08-18 08:05:00|4057.6|4045.6|4062.1|4050.1|4066|4053.3|4052.7|4040.7|0
1660810200000|2022-08-18 08:10:00|4061.7|4049.7|4060.3|4048.3|4064.7|4052.7|4057.5|4044.1|0
1660810500000|2022-08-18 08:15:00|4060.2|4048.2|4058.2|4046.2|4062.1|4048.3|4054.2|4042.2|0
1660810800000|2022-08-18 08:20:00|4059.2|4047.2|4054.7|4042.7|4062.2|4050.2|4052.7|4040.3|0
1660811100000|2022-08-18 08:25:00|4054.2|4042.2|4058.1|4046.1|4058.1|4046.1|4049.7|4037.7|2
1660811400000|2022-08-18 08:30:00|4057.7|4045.7|4064.2|4052.2|4076.1|4064.1|4056.1|4044.1|0
1660811700000|2022-08-18 08:35:00|4066.4|4050.4|4091.8|4079.8|4098.8|4086.8|4064.8|4050.4|5
1660812000000|2022-08-18 08:40:00|4091.7|4079.7|4127.7|4115.7|4127.7|4115.7|4091.3|4079.3|0
1660812300000|2022-08-18 08:45:00|4127.3|4115.3|4107.8|4095.8|4127.8|4115.8|4100.3|4088.3|0
1660812600000|2022-08-18 08:50:00|4107.9|4095.9|4115.6|4103.6|4138.9|4126.9|4098.3|4086.3|13
1660812900000|2022-08-18 08:55:00|4115.7|4103.7|4110.1|4098.1|4127.6|4115.6|4110.1|4098.1|0
1660813200000|2022-08-18 09:00:00|4110.2|4098.2|4106.2|4094.2|4116.3|4104.3|4099.1|4087.1|0
1660813500000|2022-08-18 09:05:00|4106.9|4094.9|4096.8|4084.8|4111.6|4099.6|4093.7|4081.7|0
1660813800000|2022-08-18 09:10:00|4097.2|4085.2|4100.1|4088.1|4102.5|4090.2|4089.1|4077.1|0
1660814100000|2022-08-18 09:15:00|4100.2|4088.2|4084.2|4072.2|4101.9|4088.2|4080|4067.9|50
1660814400000|2022-08-18 09:20:00|4084.1|4072.1|4079.9|4067.9|4086.2|4074.2|4078.5|4065.9|1
1660814700000|2022-08-18 09:25:00|4080|4068|4082.2|4070.2|4086|4074|4078|4066|5
1660815000000|2022-08-18 09:30:00|4080.1|4068.1|4060.6|4048.6|4080.1|4068.1|4057.6|4045.6|5
1660815300000|2022-08-18 09:35:00|4060.7|4048.7|4062.8|4050.8|4066.6|4054.6|4057.7|4045.7|7
1660815600000|2022-08-18 09:40:00|4062.4|4050.4|4068.2|4056.2|4072.7|4060.7|4061.9|4049.9|0
1660815900000|2022-08-18 09:45:00|4068.1|4056.1|4066|4054|4073.5|4059.7|4064.8|4052.8|0
1660816200000|2022-08-18 09:50:00|4065.6|4053.6|4057.8|4045.8|4068.9|4056.3|4056.8|4044.8|22
1660816500000|2022-08-18 09:55:00|4057.3|4045.3|4059.4|4047.4|4061.8|4049.8|4047.8|4034.4|20
1660876200000|2022-08-19 02:30:00|4074.1|4062.1|4101.8|4085.8|4106.8|4092.9|4072.8|4059.7|1
1660876500000|2022-08-19 02:35:00|4100.3|4088.3|4127.9|4111.9|4131.8|4118.3|4099.9|4085.8|4
1660876800000|2022-08-19 02:40:00|4126|4114|4118.4|4102.4|4129.4|4114.9|4113.9|4099.9|0
1660877100000|2022-08-19 02:45:00|4117.9|4101.9|4098.4|4086.4|4118.4|4102.4|4094.9|4081.4|0
1660877400000|2022-08-19 02:50:00|4098.9|4086.9|4108.4|4096.4|4112|4098.9|4087.9|4074.1|0
1660877700000|2022-08-19 02:55:00|4108|4096|4146.9|4134.9|4154.4|4140.3|4108|4096|0
1660878000000|2022-08-19 03:00:00|4147|4135|4126.4|4114.4|4148.4|4136.4|4124.6|4111.5|1
1660878300000|2022-08-19 03:05:00|4128.5|4112.5|4126.4|4114.4|4132.5|4118.4|4119.9|4107.9|7
1660878600000|2022-08-19 03:10:00|4125.9|4113.9|4124.7|4112.7|4139.4|4127.4|4124.3|4112.3|19
1660878900000|2022-08-19 03:15:00|4124.8|4112.8|4112.8|4100.8|4128.9|4116.9|4111.2|4097.6|13
1660879200000|2022-08-19 03:20:00|4113.7|4101.7|4122.3|4110.3|4128.6|4116.6|4113.3|4099.2|2
1660879500000|2022-08-19 03:25:00|4122.8|4110.8|4126.7|4114.7|4136.8|4124.8|4122.3|4110.3|9
1660879800000|2022-08-19 03:30:00|4126.8|4114.8|4133.2|4121.2|4134.3|4122.3|4122.1|4110.1|3
1660880100000|2022-08-19 03:35:00|4133.8|4121.8|4130.6|4118.6|4137.6|4125.6|4129.6|4117.6|3
1660880400000|2022-08-19 03:40:00|4130.1|4118.1|4172.7|4160.7|4181.4|4169.4|4130.1|4118.1|8
1660880700000|2022-08-19 03:45:00|4172.8|4160.8|4155.3|4143.3|4181.1|4169.1|4149.7|4136.2|2
1660881000000|2022-08-19 03:50:00|4155.7|4143.7|4153.3|4141.3|4160.8|4147.8|4152.3|4138.8|0
1660881300000|2022-08-19 03:55:00|4153.2|4141.2|4149.7|4137.7|4156.4|4143.7|4145.7|4133.2|0
1660881600000|2022-08-19 04:00:00|4149.2|4137.2|4151.4|4139.4|4160.6|4146.7|4148.7|4136.7|8
1660881900000|2022-08-19 04:05:00|4151.5|4139.5|4146.9|4134.9|4152.8|4140.8|4146.9|4134.9|8
1660882200000|2022-08-19 04:10:00|4146.8|4134.8|4159.5|4147.5|4161.4|4148|4141.9|4129.9|14
1660882500000|2022-08-19 04:15:00|4160|4148|4170.5|4158.5|4179.2|4167.2|4159|4147|2
1660882800000|2022-08-19 04:20:00|4171|4159|4163.4|4151.4|4171|4159|4157.8|4145.8|1
1660883100000|2022-08-19 04:25:00|4163.9|4151.9|4163|4151|4165.8|4153.8|4157.5|4141.5|6
1660890600000|2022-08-19 06:30:00|4156.4|4140.4|4140.1|4128.1|4159.4|4146.1|4130.1|4117.6|10
1660890900000|2022-08-19 06:35:00|4140.2|4128.2|4128.6|4116.6|4140.7|4128.7|4122.2|4109.3|2
1660891200000|2022-08-19 06:40:00|4128.7|4116.7|4135.6|4123.6|4144.6|4131.1|4127.2|4114.1|1
1660891500000|2022-08-19 06:45:00|4135.7|4123.7|4129.6|4117.6|4135.7|4123.7|4111.8|4099.8|5
1660891800000|2022-08-19 06:50:00|4128.5|4116.5|4132.5|4120.5|4137|4123.1|4128.1|4114.6|0
1660892100000|2022-08-19 06:55:00|4133|4121|4130.1|4118.1|4139.6|4126.1|4128.6|4115.6|0
1660892400000|2022-08-19 07:00:00|4130.6|4118.6|4143|4131|4147.6|4134|4118.7|4105.3|3
1660892700000|2022-08-19 07:05:00|4142.8|4130.8|4137.5|4125.5|4147.5|4135.5|4134.6|4122.6|0
1660893000000|2022-08-19 07:10:00|4136.6|4124.6|4141.5|4129.5|4145.8|4132.5|4136|4124|0
1660893300000|2022-08-19 07:15:00|4141.1|4129.1|4144.1|4132.1|4152.7|4140.7|4137.5|4124.1|45
1660893600000|2022-08-19 07:20:00|4144.2|4132.2|4148.3|4136.3|4149.7|4137.7|4142.3|4130.3|4
1660893900000|2022-08-19 07:25:00|4148.7|4136.7|4138.7|4126.7|4149.3|4137.3|4133.8|4121.8|2
1660894200000|2022-08-19 07:30:00|4139.1|4127.1|4141.2|4129.2|4145.3|4133.3|4138.6|4126.6|0
1660894500000|2022-08-19 07:35:00|4141.7|4129.7|4165.1|4153.1|4166.6|4154.6|4141.6|4129.6|5
1660894800000|2022-08-19 07:40:00|4165.2|4153.2|4164.1|4152.1|4166.2|4154.2|4159.6|4147.6|0
1660895100000|2022-08-19 07:45:00|4164.2|4152.2|4158.7|4146.7|4165.1|4153.1|4158.2|4146.2|0
1660895400000|2022-08-19 07:50:00|4159.1|4147.1|4160.1|4148.1|4162.2|4150.2|4153.1|4141.1|2
1660895700000|2022-08-19 07:55:00|4160|4148|4172.2|4160.2|4176.8|4164.8|4159.7|4147.7|1
1660896000000|2022-08-19 08:00:00|4172.6|4160.6|4173.4|4161.4|4177.4|4165.4|4169.8|4157.8|8
1660896300000|2022-08-19 08:05:00|4173.8|4161.8|4180.7|4168.7|4193.8|4181.8|4170.3|4158.3|8
1660896600000|2022-08-19 08:10:00|4180.5|4168.5|4182.8|4170.8|4192.2|4180.2|4180.5|4168.5|0
1660896900000|2022-08-19 08:15:00|4183.1|4171.1|4164.9|4152.9|4184.3|4172.3|4156|4144|1
1660897200000|2022-08-19 08:20:00|4165.9|4153.9|4157.9|4145.9|4172.9|4158.4|4146.8|4134.8|1
1660897500000|2022-08-19 08:25:00|4158|4146|4167.5|4155.5|4174.9|4162.3|4157.4|4145.4|1
1660897800000|2022-08-19 08:30:00|4167.6|4155.6|4160.6|4148.6|4173.5|4160.4|4150.9|4138.9|2
1660898100000|2022-08-19 08:35:00|4161|4149|4151.9|4139.9|4162.4|4150.4|4151.9|4139.9|6
1660898400000|2022-08-19 08:40:00|4151.5|4139.5|4141.9|4129.9|4152|4140|4133.5|4121.5|0
1660898700000|2022-08-19 08:45:00|4141.8|4129.8|4135|4123|4141.9|4129.9|4131.4|4119.2|2
1660899000000|2022-08-19 08:50:00|4135.4|4123.4|4139|4127|4140.9|4128.9|4133.5|4121.5|11
1660899300000|2022-08-19 08:55:00|4138.9|4126.9|4144.9|4132.9|4148.4|4136.4|4138.4|4126.4|1
1660899600000|2022-08-19 09:00:00|4145.3|4133.3|4150|4138|4150|4138|4142.5|4130.5|46
1660899900000|2022-08-19 09:05:00|4149|4137|4145.5|4133.5|4151|4139|4145.4|4133|4
1660900200000|2022-08-19 09:10:00|4145.2|4133.2|4127.7|4115.7|4145.2|4133.2|4126.1|4114.1|5
1660900500000|2022-08-19 09:15:00|4128.1|4116.1|4119.9|4107.9|4128.1|4116.1|4117.4|4105.4|6
1660900800000|2022-08-19 09:20:00|4120|4108|4127.4|4115.4|4128.4|4116.4|4118|4105.8|4
1660901100000|2022-08-19 09:25:00|4127.3|4115.3|4120|4108|4127.5|4115.5|4118|4106|8
1660901400000|2022-08-19 09:30:00|4120.1|4108.1|4121.3|4109.3|4125|4111.9|4118.5|4105|1
1660901700000|2022-08-19 09:35:00|4120.3|4108.3|4115.5|4103.5|4124.4|4111.1|4115.5|4103.5|22
1660902000000|2022-08-19 09:40:00|4115|4103|4108.3|4096.3|4115.5|4103.5|4106|4094|13
1660902300000|2022-08-19 09:45:00|4107.8|4095.8|4117.6|4101.6|4117.6|4103|4102.5|4090.5|87
1660902600000|2022-08-19 09:50:00|4117.5|4101.5|4136.7|4124.7|4137.9|4124.9|4110.2|4092.8|33
1660902900000|2022-08-19 09:55:00|4136.2|4124.2|4104.3|4084.3|4138|4124.3|4092.5|4080.5|29
1661135400000|2022-08-22 02:30:00|4278.6|4258.6|4252.3|4232.3|4290.3|4277.9|4244.2|4224.2|21
1661135700000|2022-08-22 02:35:00|4252.2|4232.2|4241.6|4229.6|4253.8|4237.6|4222.7|4209.1|13
1661136000000|2022-08-22 02:40:00|4242.6|4226.6|4229|4217|4242.6|4229.6|4224.2|4210.3|45
1661136300000|2022-08-22 02:45:00|4228.6|4216.6|4231.9|4219.9|4232.4|4220.4|4219.3|4204.3|22
1661136600000|2022-08-22 02:50:00|4232.4|4220.4|4226.3|4210.3|4233.3|4221.3|4219.4|4206.9|15
1661136900000|2022-08-22 02:55:00|4226.8|4210.8|4226.6|4214.6|4229.5|4217.5|4222.7|4208.7|0
1661137200000|2022-08-22 03:00:00|4226.5|4214.5|4200.8|4188.8|4229|4217|4196.4|4184.3|7
1661137500000|2022-08-22 03:05:00|4200.9|4188.9|4207.8|4195.8|4212.3|4200.3|4199.4|4187.4|10
1661137800000|2022-08-22 03:10:00|4207.3|4195.3|4205.7|4193.7|4214.8|4201.9|4203.3|4190.2|88
1661138100000|2022-08-22 03:15:00|4205.8|4193.8|4207.8|4195.8|4211.2|4199.2|4200.2|4188.2|22
1661138400000|2022-08-22 03:20:00|4207.3|4195.3|4217|4205|4219|4206.8|4205.3|4193.3|19
1661138700000|2022-08-22 03:25:00|4217.4|4205.4|4214.4|4202.4|4217.4|4205.4|4206|4194|11
1661139000000|2022-08-22 03:30:00|4214.9|4202.9|4214.4|4202.4|4216.3|4204.3|4208.8|4196.8|19
1661139300000|2022-08-22 03:35:00|4213.9|4201.9|4213|4201|4214|4202|4211.5|4199.5|0
1661139600000|2022-08-22 03:40:00|4213.5|4201.5|4202.2|4190.2|4215|4203|4199.7|4187.7|2
1661139900000|2022-08-22 03:45:00|4201.7|4189.7|4194.7|4178.7|4202.7|4190.7|4192.2|4175.7|5
1661140200000|2022-08-22 03:50:00|4194.8|4178.8|4195.4|4183.4|4201.1|4187.2|4192.7|4178.7|4
1661140500000|2022-08-22 03:55:00|4194.9|4182.9|4203.8|4191.8|4207.3|4193.8|4194.4|4182.4|0
1661140800000|2022-08-22 04:00:00|4205.3|4189.3|4216.7|4204.7|4216.7|4204.7|4201.2|4188.3|0
1661141100000|2022-08-22 04:05:00|4216.6|4204.6|4219.7|4207.7|4220.7|4208.7|4211.7|4197.8|1
1661141400000|2022-08-22 04:10:00|4219.2|4207.2|4213.3|4201.3|4219.7|4207.2|4210.7|4197.3|1
1661141700000|2022-08-22 04:15:00|4214.7|4202.7|4213.3|4197.3|4214.7|4202.7|4207.2|4193.7|1
1661142000000|2022-08-22 04:20:00|4213.8|4197.8|4215.3|4203.3|4216.8|4204.8|4211.3|4197.3|0
1661142300000|2022-08-22 04:25:00|4214.8|4202.8|4216.4|4200.4|4219.2|4205.3|4211.9|4199.4|0
1661149800000|2022-08-22 06:30:00|4199|4183|4182.4|4166.4|4205.5|4191.6|4175|4162.6|55
1661150100000|2022-08-22 06:35:00|4182|4166|4195.1|4179.1|4195.1|4181.6|4179.5|4165.5|4
1661150400000|2022-08-22 06:40:00|4194.5|4178.5|4212.1|4200.1|4216.5|4201.6|4191.6|4177.6|0
1661150700000|2022-08-22 06:45:00|4212.5|4200.5|4209.1|4197.1|4216|4203.6|4205.6|4192.1|2
1661151000000|2022-08-22 06:50:00|4209.6|4197.6|4211.8|4199.8|4216.6|4203.6|4208.1|4193.7|0
1661151300000|2022-08-22 06:55:00|4211.7|4199.7|4210.2|4198.2|4213.7|4200.7|4206.8|4193.7|0
1661151600000|2022-08-22 07:00:00|4212.2|4200.2|4169.9|4157.9|4212.2|4200.2|4169.9|4154.4|8
1661151900000|2022-08-22 07:05:00|4169.4|4157.4|4173.4|4161.4|4186|4174|4168.9|4156.9|3
1661152200000|2022-08-22 07:10:00|4173|4161|4189.1|4177.1|4196|4184|4167|4155|2
1661152500000|2022-08-22 07:15:00|4189.5|4177.5|4178.6|4166.6|4189.5|4177.5|4177.6|4165.6|0
1661152800000|2022-08-22 07:20:00|4179.1|4167.1|4189.1|4177.1|4191|4179|4179.1|4167.1|0
1661153100000|2022-08-22 07:25:00|4189.6|4177.6|4176|4164|4190.1|4178.1|4176|4164|0
1661153400000|2022-08-22 07:30:00|4175.6|4163.6|4165.6|4153.6|4177.5|4165.5|4157.6|4145.6|21
1661153700000|2022-08-22 07:35:00|4167|4155|4152.1|4140.1|4173.6|4161.6|4151.2|4137.1|13
1661154000000|2022-08-22 07:40:00|4151.6|4139.6|4158.6|4146.6|4168.7|4154.6|4151.6|4139.1|0
1661154300000|2022-08-22 07:45:00|4158.1|4146.1|4157.2|4141.2|4162.2|4149.1|4152.1|4139.6|10
1661154600000|2022-08-22 07:50:00|4156.2|4140.2|4153.2|4137.2|4166.5|4153.2|4145.6|4132.2|0
1661154900000|2022-08-22 07:55:00|4150.7|4138.7|4157.7|4145.7|4166.2|4152.2|4149.7|4136.7|0
1661155200000|2022-08-22 08:00:00|4158.2|4146.2|4157.7|4145.7|4161.7|4149.7|4156.2|4144.2|2
1661155500000|2022-08-22 08:05:00|4157.2|4145.2|4155.3|4139.3|4160.4|4146.5|4149.3|4137.3|14
1661155800000|2022-08-22 08:10:00|4154.8|4138.8|4154.8|4138.8|4157.8|4143.2|4150.3|4137|17
1661156100000|2022-08-22 08:15:00|4154.9|4138.9|4152|4140|4155.3|4140.5|4148|4136|0
1661156400000|2022-08-22 08:20:00|4151.5|4139.5|4140.2|4128.2|4154.6|4141.5|4139.5|4126.1|26
1661156700000|2022-08-22 08:25:00|4139.7|4127.7|4148.1|4132.1|4155.2|4140.2|4139.6|4127.3|1
1661157000000|2022-08-22 08:30:00|4147.6|4131.6|4154.6|4138.6|4155.6|4141.6|4145.1|4130.6|0
1661157300000|2022-08-22 08:35:00|4154.1|4138.1|4154.6|4138.6|4167.1|4151.6|4153.6|4137.6|0
1661157600000|2022-08-22 08:40:00|4153.6|4137.6|4148.8|4132.8|4154.6|4138.6|4134.2|4120.3|0
1661157900000|2022-08-22 08:45:00|4148.7|4132.7|4144.2|4132.2|4153.3|4139.8|4143.2|4128.8|3
1661158200000|2022-08-22 08:50:00|4146.1|4130.1|4142.8|4130.8|4146.1|4132.3|4138.3|4124.8|1
1661158500000|2022-08-22 08:55:00|4142.3|4130.3|4147.3|4135.3|4152.9|4139.3|4141.8|4129.8|4
1661158800000|2022-08-22 09:00:00|4146.8|4134.8|4148.3|4136.3|4149.8|4137.3|4142.4|4129.3|0
1661159100000|2022-08-22 09:05:00|4147.8|4135.8|4155.8|4143.8|4157.8|4143.8|4147.7|4134.4|4
1661159400000|2022-08-22 09:10:00|4156.4|4144.4|4159.7|4147.7|4160.7|4148.7|4156.3|4142.8|6
1661159700000|2022-08-22 09:15:00|4159.3|4147.3|4170.8|4158.8|4172.1|4160.1|4159.3|4147.3|0
1661160000000|2022-08-22 09:20:00|4171.3|4159.3|4168.7|4156.7|4171.3|4159.3|4165.7|4153.7|0
1661160300000|2022-08-22 09:25:00|4170.1|4158.1|4167.1|4155.1|4170.1|4158.1|4162.3|4150.3|3
1661160600000|2022-08-22 09:30:00|4166.6|4154.6|4165.7|4153.7|4166.7|4154.7|4160|4148|41
1661160900000|2022-08-22 09:35:00|4166.2|4154.2|4169.7|4157.7|4170.1|4158.1|4165.6|4153.6|0
1661161200000|2022-08-22 09:40:00|4169.3|4157.3|4164.3|4152.3|4169.3|4157.3|4161.2|4148.8|15
1661161500000|2022-08-22 09:45:00|4164.8|4152.8|4159.8|4147.8|4166.8|4154.8|4158.3|4142.9|4
1661161800000|2022-08-22 09:50:00|4159.4|4147.4|4161.3|4149.3|4164.3|4152.3|4157.8|4145.8|11
1661162100000|2022-08-22 09:55:00|4160.8|4148.8|4161.1|4149.1|4170.8|4156.8|4156.4|4143|42
1661221800000|2022-08-23 02:30:00|4215.5|4203.5|4206.9|4194.9|4226.3|4212.3|4199|4185.9|20
1661222100000|2022-08-23 02:35:00|4207.4|4195.4|4215.8|4203.8|4226.4|4212.9|4206.3|4194.3|1
1661222400000|2022-08-23 02:40:00|4215.3|4203.3|4219.2|4207.2|4221.8|4208.3|4209.3|4196.4|12
1661222700000|2022-08-23 02:45:00|4218.3|4206.3|4224.3|4212.3|4233.8|4221.8|4215.4|4203.4|21
1661223000000|2022-08-23 02:50:00|4224.8|4212.8|4226.4|4214.4|4233.2|4221.2|4216.4|4204.4|0
1661223300000|2022-08-23 02:55:00|4224.9|4212.9|4219.9|4207.9|4227.4|4213.9|4216.4|4204.4|0
1661223600000|2022-08-23 03:00:00|4218.9|4206.9|4217.9|4205.9|4227.8|4214.3|4215.9|4203.9|0
1661223900000|2022-08-23 03:05:00|4218.3|4206.3|4221.8|4209.8|4227.4|4212.9|4216.9|4204.9|0
1661224200000|2022-08-23 03:10:00|4222.3|4210.3|4218.9|4206.9|4225.3|4213.3|4216.5|4204.4|5
1661224500000|2022-08-23 03:15:00|4219.4|4207.4|4215.9|4203.9|4220.9|4208.9|4208.4|4194.9|1
1661224800000|2022-08-23 03:20:00|4215.4|4203.4|4202.9|4190.9|4215.9|4203.9|4188.4|4176.4|0
1661225100000|2022-08-23 03:25:00|4201.5|4189.5|4199.4|4187.4|4205.9|4193.9|4195.4|4181.9|0
1661225400000|2022-08-23 03:30:00|4199.3|4187.3|4201.1|4189.1|4204|4192|4195.4|4182.5|0
1661225700000|2022-08-23 03:35:00|4201.5|4189.5|4198.2|4186.2|4201.5|4189.5|4188.6|4176.2|17
1661226000000|2022-08-23 03:40:00|4198.1|4186.1|4201.7|4185.7|4203.7|4188.6|4195.2|4181.1|1
1661226300000|2022-08-23 03:45:00|4200.2|4188.2|4194.6|4182.6|4202.2|4189.2|4193.1|4179.7|0
1661226600000|2022-08-23 03:50:00|4197.1|4181.1|4192.7|4180.7|4197.6|4184.1|4189.6|4177.6|0
1661226900000|2022-08-23 03:55:00|4193.2|4181.2|4194.3|4182.3|4197.8|4185.8|4191.7|4179.7|1
1661227200000|2022-08-23 04:00:00|4194.8|4182.8|4194.8|4182.8|4195.3|4183.3|4193.8|4181.8|1
1661227500000|2022-08-23 04:05:00|4194.3|4182.3|4187.8|4175.8|4194.8|4182.8|4183.3|4169.3|5
1661227800000|2022-08-23 04:10:00|4188.3|4176.3|4170.8|4158.8|4192.3|4179.2|4164.2|4150.3|4
1661228100000|2022-08-23 04:15:00|4171.3|4159.3|4165.9|4153.9|4176.2|4162.3|4161.8|4149.8|16
1661228400000|2022-08-23 04:20:00|4166.4|4154.4|4157.7|4141.7|4170.7|4156.3|4155.7|4139.7|14
1661228700000|2022-08-23 04:25:00|4158.3|4142.3|4176.8|4156.8|4182.2|4166.2|4158.3|4142.3|0
1661236200000|2022-08-23 06:30:00|4139.7|4123.7|4127.7|4115.7|4141.3|4125.2|4108.2|4091.2|15
1661236500000|2022-08-23 06:35:00|4127.2|4115.2|4126.2|4114.2|4148.6|4133.7|4125.6|4111.2|3
1661236800000|2022-08-23 06:40:00|4125.7|4113.7|4123.2|4107.2|4126.2|4114.2|4115.2|4103.2|26
1661237100000|2022-08-23 06:45:00|4120.7|4108.7|4123.2|4111.2|4123.7|4111.7|4118.7|4105.7|1
1661237400000|2022-08-23 06:50:00|4124.1|4112.1|4135.7|4119.7|4143.6|4129.7|4123.6|4110.2|1
1661237700000|2022-08-23 06:55:00|4135.6|4119.6|4132.1|4116.1|4137.1|4122.6|4128.7|4114.6|0
1661238000000|2022-08-23 07:00:00|4131.6|4115.6|4131.7|4119.7|4132.7|4120.7|4125.9|4113.9|1
1661238300000|2022-08-23 07:05:00|4131.2|4119.2|4130.7|4118.7|4141.6|4127.6|4129.3|4116.8|0
1661238600000|2022-08-23 07:10:00|4131.2|4119.2|4128.6|4116.6|4131.2|4119.2|4122.6|4110.2|4
1661238900000|2022-08-23 07:15:00|4128.7|4116.7|4129.7|4117.7|4131.7|4119.7|4125.2|4113.2|11
1661239200000|2022-08-23 07:20:00|4130.2|4118.2|4126.7|4114.7|4133.3|4121.3|4126.7|4114.7|0
1661239500000|2022-08-23 07:25:00|4127.7|4115.7|4129.8|4117.8|4130.3|4118.3|4126.8|4114.8|0
1661239800000|2022-08-23 07:30:00|4130.3|4118.3|4123.8|4111.8|4130.8|4118.8|4123.3|4109.8|8
1661240100000|2022-08-23 07:35:00|4123.3|4111.3|4125.2|4113.2|4130.2|4118.2|4121.7|4109.7|0
1661240400000|2022-08-23 07:40:00|4124.2|4112.2|4136.7|4124.7|4140.7|4128.7|4123.7|4111.7|17
1661240700000|2022-08-23 07:45:00|4137.3|4125.3|4146.6|4134.6|4154.7|4141.2|4134.7|4121.7|21
1661241000000|2022-08-23 07:50:00|4147.1|4135.1|4152.6|4140.6|4164.1|4152.1|4143.2|4131.2|15
1661241300000|2022-08-23 07:55:00|4151.1|4139.1|4152.6|4136.6|4154.6|4142.6|4143.6|4130.2|0
1661241600000|2022-08-23 08:00:00|4152.1|4136.1|4157|4145|4165.5|4152.6|4151.1|4135.1|6
1661241900000|2022-08-23 08:05:00|4156.6|4144.6|4157.1|4141.1|4158|4145.6|4149.1|4135.6|0
1661242200000|2022-08-23 08:10:00|4155|4143|4170.4|4158.4|4185.2|4173.2|4154.1|4141.5|21
1661242500000|2022-08-23 08:15:00|4170.9|4158.9|4175.4|4163.4|4177.8|4165.8|4168.4|4156.4|0
1661242800000|2022-08-23 08:20:00|4175.9|4163.9|4195.3|4183.3|4218.8|4206.8|4175.3|4163.3|22
1661243100000|2022-08-23 08:25:00|4195.8|4183.8|4196.4|4184.4|4206.3|4193.3|4193.1|4180.4|51
1661243400000|2022-08-23 08:30:00|4195.9|4183.9|4244.5|4232.5|4247.6|4235.6|4195.9|4182.4|19
1661243700000|2022-08-23 08:35:00|4242.6|4230.6|4218.7|4206.7|4246.1|4234.1|4216.7|4204.7|22
1661244000000|2022-08-23 08:40:00|4219.2|4207.2|4219.1|4203.1|4223.1|4209.1|4205.8|4193.8|40
1661244300000|2022-08-23 08:45:00|4218.6|4202.6|4205.7|4193.7|4222.5|4204.1|4205.2|4193.2|1
1661244600000|2022-08-23 08:50:00|4205.2|4193.2|4195.7|4179.7|4206.6|4194.6|4189.9|4175.6|20
1661244900000|2022-08-23 08:55:00|4196.7|4180.7|4210.6|4198.6|4211.6|4199.6|4186.8|4171.8|6
1661245200000|2022-08-23 09:00:00|4211.1|4199.1|4217.2|4205.2|4228.7|4216.7|4209.1|4197.1|10
1661245500000|2022-08-23 09:05:00|4216.7|4204.7|4231.9|4219.9|4232.4|4220.4|4215.1|4199.7|18
1661245800000|2022-08-23 09:10:00|4231.4|4219.4|4232|4220|4233.4|4221.4|4230.9|4218.9|1
1661246100000|2022-08-23 09:15:00|4232.4|4220.4|4240.7|4224.7|4248.9|4236.9|4231.9|4219.9|16
1661246400000|2022-08-23 09:20:00|4241.6|4225.6|4240.1|4228.1|4253.1|4241.1|4237.1|4223.2|21
1661246700000|2022-08-23 09:25:00|4239.6|4227.6|4246.6|4234.6|4254.6|4240.6|4237.6|4222.2|1
1661247000000|2022-08-23 09:30:00|4248|4236|4243.5|4231.5|4250.6|4236|4238.1|4223.2|0
1661247300000|2022-08-23 09:35:00|4243.4|4231.4|4227.4|4215.4|4244.5|4231.9|4224.5|4212.5|28
1661247600000|2022-08-23 09:40:00|4227.9|4215.9|4234.7|4218.7|4234.7|4220.7|4222.9|4210.9|17
1661247900000|2022-08-23 09:45:00|4235.2|4219.2|4243.6|4231.6|4246.6|4234.6|4231.2|4216.7|12
1661248200000|2022-08-23 09:50:00|4244.2|4232.2|4244|4232|4250|4236.1|4238|4224.1|10
1661248500000|2022-08-23 09:55:00|4243.5|4231.5|4242.3|4226.3|4248.5|4235|4233.7|4218.2|76
1661308200000|2022-08-24 02:30:00|4307.1|4295.1|4266.7|4254.7|4307.1|4295.1|4266.7|4254.7|56
1661308500000|2022-08-24 02:35:00|4266.2|4254.2|4269.7|4257.7|4277.3|4265.3|4256.2|4244.2|17
1661308800000|2022-08-24 02:40:00|4269.8|4257.8|4256.2|4244.2|4272.2|4260.2|4245.7|4233.7|90
1661309100000|2022-08-24 02:45:00|4255.7|4243.7|4278.2|4266.2|4281.2|4269.2|4255.7|4243.7|5
1661309400000|2022-08-24 02:50:00|4277.7|4265.7|4295.7|4283.7|4296.6|4284.6|4277.2|4265.2|25
1661309700000|2022-08-24 02:55:00|4295.6|4283.6|4311.2|4299.2|4314.2|4302.2|4293.7|4281.7|29
1661310000000|2022-08-24 03:00:00|4311.7|4299.7|4335.5|4323.5|4337|4325|4300.2|4288.2|48
1661310300000|2022-08-24 03:05:00|4335|4323|4336.6|4324.6|4342|4330|4332.1|4320.1|23
1661310600000|2022-08-24 03:10:00|4338.6|4326.6|4321.6|4309.6|4341.5|4329.5|4313.6|4301.6|31
1661310900000|2022-08-24 03:15:00|4322.1|4310.1|4311.1|4299.1|4327.1|4315.1|4309.1|4297.1|23
1661311200000|2022-08-24 03:20:00|4311.6|4299.6|4315.7|4303.7|4319.7|4307.7|4306.6|4294.6|10
1661311500000|2022-08-24 03:25:00|4315.6|4303.6|4312.7|4300.7|4315.6|4303.6|4294.2|4282.2|118
1661311800000|2022-08-24 03:30:00|4313.7|4301.7|4308.2|4296.2|4318.1|4306.1|4307.1|4295.1|32
1661312100000|2022-08-24 03:35:00|4308.1|4296.1|4308.6|4296.6|4313.6|4301.6|4307.6|4295.6|5
1661312400000|2022-08-24 03:40:00|4308.7|4296.7|4310.1|4298.1|4313.1|4301.1|4308.7|4296.7|5
1661312700000|2022-08-24 03:45:00|4306.6|4294.6|4307.1|4295.1|4307.6|4295.6|4300.6|4288.6|6
1661313000000|2022-08-24 03:50:00|4306.6|4294.6|4311.1|4299.1|4314.6|4302.6|4306.1|4294.1|31
1661313300000|2022-08-24 03:55:00|4309.6|4297.6|4326.1|4314.1|4328.6|4316.6|4308.6|4296.6|32
1661313600000|2022-08-24 04:00:00|4326.6|4314.6|4313.6|4301.6|4333.6|4321.6|4310.6|4298.6|31
1661313900000|2022-08-24 04:05:00|4314.1|4302.1|4312.1|4300.1|4316.1|4304.1|4311.1|4299.1|33
1661314200000|2022-08-24 04:10:00|4311.1|4299.1|4308.6|4296.6|4316.1|4304.1|4308.1|4296.1|8
1661314500000|2022-08-24 04:15:00|4308.1|4296.1|4310.1|4298.1|4312.1|4300.1|4306.1|4294.1|5
1661314800000|2022-08-24 04:20:00|4311.6|4299.6|4307.7|4295.7|4313.6|4301.6|4307.2|4295.2|7
1661315100000|2022-08-24 04:25:00|4307.6|4295.6|4300.7|4288.7|4307.6|4295.6|4299.2|4287.2|25
1661322600000|2022-08-24 06:30:00|4310.2|4298.2|4331.7|4319.7|4331.7|4319.7|4309.2|4297.2|22
1661322900000|2022-08-24 06:35:00|4332.2|4320.2|4337.2|4325.2|4337.7|4325.7|4324.7|4312.7|18
1661323200000|2022-08-24 06:40:00|4336.2|4324.2|4349.1|4337.1|4354.1|4342.1|4336.2|4324.2|542
1661323500000|2022-08-24 06:45:00|4349.6|4337.6|4320.2|4308.2|4350.1|4338.1|4308.6|4296.6|91
1661323800000|2022-08-24 06:50:00|4320.6|4308.6|4323.2|4311.2|4327.6|4315.6|4313.6|4301.6|108
1661324100000|2022-08-24 06:55:00|4322.2|4310.2|4322.7|4310.7|4324.7|4312.7|4320.2|4308.2|51
1661324400000|2022-08-24 07:00:00|4322.2|4310.2|4286.2|4274.2|4322.7|4310.7|4286.2|4274.2|51
1661324700000|2022-08-24 07:05:00|4285.7|4273.7|4231.2|4219.2|4285.7|4273.7|4109.7|4095.7|209
1661325000000|2022-08-24 07:10:00|4230.7|4218.7|4172.3|4160.3|4230.7|4218.7|4168.8|4156.8|186
1661325300000|2022-08-24 07:15:00|4171.8|4159.8|4186.8|4174.8|4201.3|4189.3|4169.8|4157.8|193
1661325600000|2022-08-24 07:20:00|4186.3|4174.3|4187.8|4175.8|4198.3|4186.3|4180.3|4168.3|23
1661325900000|2022-08-24 07:25:00|4187.3|4175.3|4197.8|4185.8|4202.3|4190.3|4186.8|4174.8|177
1661326200000|2022-08-24 07:30:00|4196.8|4184.8|4200.8|4188.8|4231.8|4219.8|4196.8|4184.8|122
1661326500000|2022-08-24 07:35:00|4200.3|4188.3|4205.8|4193.8|4206.7|4194.7|4192.3|4180.3|10
1661326800000|2022-08-24 07:40:00|4205.7|4193.7|4212.3|4200.3|4214.8|4202.8|4202.8|4190.8|88
1661327100000|2022-08-24 07:45:00|4211.8|4199.8|4218.3|4206.3|4219.8|4207.8|4210.8|4198.8|23
1661327400000|2022-08-24 07:50:00|4218.8|4206.8|4218.3|4206.3|4219.3|4207.3|4217.3|4205.3|33
1661327700000|2022-08-24 07:55:00|4217.8|4205.8|4211.8|4199.8|4217.8|4205.8|4205.3|4193.3|21
1661328000000|2022-08-24 08:00:00|4212.3|4200.3|4218.8|4206.8|4220.2|4208.2|4211.8|4199.8|7
1661328300000|2022-08-24 08:05:00|4218.3|4206.3|4221.3|4209.3|4222.8|4210.8|4216.8|4204.8|23
1661328600000|2022-08-24 08:10:00|4221.8|4209.8|4246.8|4234.8|4246.8|4234.8|4221.8|4209.8|39
1661328900000|2022-08-24 08:15:00|4248.3|4236.3|4262.8|4250.8|4275.3|4263.3|4247.8|4235.8|29
1661329200000|2022-08-24 08:20:00|4263.3|4251.3|4247.3|4235.3|4264.3|4252.3|4246.8|4234.8|8
1661329500000|2022-08-24 08:25:00|4246.8|4234.8|4247.3|4235.3|4258.8|4246.8|4246.8|4234.8|12
1661329800000|2022-08-24 08:30:00|4247.8|4235.8|4250.8|4238.8|4258.8|4246.8|4247.8|4235.8|12
1661330100000|2022-08-24 08:35:00|4251.3|4239.3|4234.8|4222.8|4255.8|4243.8|4233.8|4221.8|37
1661330400000|2022-08-24 08:40:00|4235.3|4223.3|4246.8|4234.8|4252.3|4240.3|4234.8|4222.8|33
1661330700000|2022-08-24 08:45:00|4247.8|4235.8|4245.3|4233.3|4249.3|4237.3|4242.8|4230.8|9
1661331000000|2022-08-24 08:50:00|4244.8|4232.8|4245.8|4233.8|4248.3|4236.3|4238.8|4226.8|6
1661331300000|2022-08-24 08:55:00|4246.3|4234.3|4246.8|4234.8|4250.3|4238.3|4243.3|4231.3|14
1661331600000|2022-08-24 09:00:00|4247.3|4235.3|4246.8|4234.8|4252.3|4240.3|4246.3|4234.3|6
1661331900000|2022-08-24 09:05:00|4246.3|4234.3|4244.3|4232.3|4249.3|4237.3|4234.3|4222.3|13
1661332200000|2022-08-24 09:10:00|4244.8|4232.8|4257.3|4245.3|4257.3|4245.3|4244.2|4232.2|53
1661332500000|2022-08-24 09:15:00|4256.3|4244.3|4280.3|4268.3|4280.3|4268.3|4253.3|4241.3|64
1661332800000|2022-08-24 09:20:00|4278.8|4266.8|4295.8|4283.8|4295.8|4283.8|4276.3|4264.3|61
1661333100000|2022-08-24 09:25:00|4296.3|4284.3|4300.8|4288.8|4324.8|4312.8|4283.8|4271.8|43
1661333400000|2022-08-24 09:30:00|4300.3|4288.3|4286.8|4274.8|4302.3|4290.3|4278.3|4266.3|26
1661333700000|2022-08-24 09:35:00|4286.3|4274.3|4300.3|4288.3|4314.3|4302.3|4285.8|4273.8|10
1661334000000|2022-08-24 09:40:00|4301.3|4289.3|4303.3|4291.3|4321.2|4309.2|4298.7|4286.7|76
1661334300000|2022-08-24 09:45:00|4304.3|4292.3|4312.3|4300.3|4317.7|4305.7|4303.8|4291.8|14
1661334600000|2022-08-24 09:50:00|4312.8|4300.8|4312.3|4300.3|4322.8|4310.8|4309.7|4297.7|22
1661334900000|2022-08-24 09:55:00|4310.8|4298.8|4310.3|4298.3|4320.8|4308.8|4294.3|4282.3|62
1661394600000|2022-08-25 02:30:00|4275|4263|4279|4267|4280.5|4268.5|4243|4231|64
1661394900000|2022-08-25 02:35:00|4278.5|4266.5|4287|4275|4295|4283|4267|4255|20
1661395200000|2022-08-25 02:40:00|4287.5|4275.5|4275|4263|4289.5|4277.5|4273|4261|6
1661395500000|2022-08-25 02:45:00|4275.5|4263.5|4260|4248|4289|4277|4260|4248|22
1661395800000|2022-08-25 02:50:00|4260.5|4248.5|4263.5|4251.5|4265|4253|4259.5|4247.5|2
1661396100000|2022-08-25 02:55:00|4263|4251|4282.5|4270.5|4283.5|4271.5|4261.5|4249.5|9
1661396400000|2022-08-25 03:00:00|4282|4270|4280|4268|4288|4276|4271|4259|10
1661396700000|2022-08-25 03:05:00|4280.5|4268.5|4280.5|4268.5|4283.5|4271.5|4274.5|4262.5|11
1661397000000|2022-08-25 03:10:00|4281.5|4269.5|4293|4281|4293.5|4281.5|4281|4269|13
1661397300000|2022-08-25 03:15:00|4292.5|4280.5|4285.5|4273.5|4303|4291|4285.5|4273.5|22
1661397600000|2022-08-25 03:20:00|4285|4273|4282.5|4270.5|4292.5|4280.5|4278.5|4266.5|10
1661397900000|2022-08-25 03:25:00|4282|4270|4283.5|4271.5|4290.5|4278.5|4280|4268|17
1661398200000|2022-08-25 03:30:00|4284.5|4272.5|4285|4273|4285.5|4273.5|4281|4269|6
1661398500000|2022-08-25 03:35:00|4285.5|4273.5|4280.5|4268.5|4286.5|4274.5|4278|4266|6
1661398800000|2022-08-25 03:40:00|4280|4268|4285.5|4273.5|4286|4274|4280|4268|4
1661399100000|2022-08-25 03:45:00|4287|4275|4288.5|4276.5|4293|4281|4286.5|4274.5|7
1661399400000|2022-08-25 03:50:00|4288|4276|4281.5|4269.5|4293.5|4281.5|4281|4269|11
1661399700000|2022-08-25 03:55:00|4282|4270|4283.5|4271.5|4285.5|4273.5|4280|4268|4
1661400000000|2022-08-25 04:00:00|4283|4271|4287|4275|4287|4275|4282.5|4270.5|6
1661400300000|2022-08-25 04:05:00|4288|4276|4285|4273|4294.5|4282.5|4283.5|4271.5|7
1661400600000|2022-08-25 04:10:00|4285.5|4273.5|4287|4275|4292|4280|4285|4273|5
1661400900000|2022-08-25 04:15:00|4288.5|4276.5|4290|4278|4291|4279|4286|4274|5
1661401200000|2022-08-25 04:20:00|4289.5|4277.5|4290.5|4278.5|4294|4282|4286.5|4274.5|4
1661401500000|2022-08-25 04:25:00|4289.5|4277.5|4286|4274|4293|4281|4284.5|4272.5|6
1661409000000|2022-08-25 06:30:00|4278|4266|4274.5|4262.5|4282|4270|4256.5|4244.5|52
1661409300000|2022-08-25 06:35:00|4273.5|4261.5|4271.5|4259.5|4282.5|4270.5|4267|4255|7
1661409600000|2022-08-25 06:40:00|4271|4259|4268|4256|4273.5|4261.5|4258|4246|9
1661409900000|2022-08-25 06:45:00|4267.5|4255.5|4269|4257|4281.5|4269.5|4265.5|4253.5|65
1661410200000|2022-08-25 06:50:00|4269.5|4257.5|4275.5|4263.5|4277|4265|4266.5|4254.5|33
1661410500000|2022-08-25 06:55:00|4276.5|4264.5|4282|4270|4285|4273|4276|4264|12
1661410800000|2022-08-25 07:00:00|4283|4271|4289.5|4277.5|4296.5|4284.5|4282.5|4270.5|5
1661411100000|2022-08-25 07:05:00|4290|4278|4291|4279|4295|4283|4288.1|4276.1|5
1661411400000|2022-08-25 07:10:00|4290.5|4278.5|4290.5|4278.5|4292|4280|4288.5|4276.5|8
1661411700000|2022-08-25 07:15:00|4290|4278|4293.5|4281.5|4298|4286|4289|4277|5
1661412000000|2022-08-25 07:20:00|4293|4281|4296.5|4284.5|4297|4285|4290.1|4278.1|6
1661412300000|2022-08-25 07:25:00|4297|4285|4308|4296|4311|4298|4297|4285|14
1661412600000|2022-08-25 07:30:00|4308.5|4296.5|4305.5|4293.5|4311|4299|4304|4292|48
1661412900000|2022-08-25 07:35:00|4306|4294|4304|4292|4307|4295|4300|4288|9
1661413200000|2022-08-25 07:40:00|4303.5|4291.5|4303|4291|4309.5|4297.5|4303|4291|4
1661413500000|2022-08-25 07:45:00|4303.1|4291.1|4318|4306|4318|4306|4303|4291|12
1661413800000|2022-08-25 07:50:00|4318.5|4306.5|4314.5|4302.5|4321|4309|4311.6|4299.6|80
1661414100000|2022-08-25 07:55:00|4314.1|4302.1|4310.6|4298.6|4319.6|4307.6|4310.6|4298.6|21
1661414400000|2022-08-25 08:00:00|4309.1|4297.1|4310.6|4298.6|4316.6|4304.6|4308|4296|14
1661414700000|2022-08-25 08:05:00|4309.6|4297.6|4295.6|4283.6|4309.6|4297.6|4286.6|4274.6|63
1661415000000|2022-08-25 08:10:00|4296|4284|4309.5|4297.5|4309.6|4297.6|4292.6|4280.6|9
1661415300000|2022-08-25 08:15:00|4310.1|4298.1|4323.1|4311.1|4325.1|4313.1|4306.6|4294.6|34
1661415600000|2022-08-25 08:20:00|4323|4311|4324.6|4312.6|4324.6|4312.6|4318.1|4306.1|44
1661415900000|2022-08-25 08:25:00|4326|4314|4322.6|4310.6|4326.1|4314.1|4317.6|4305.6|17
1661416200000|2022-08-25 08:30:00|4322.1|4310.1|4330.6|4318.6|4335.5|4323.5|4321.5|4309.5|27
1661416500000|2022-08-25 08:35:00|4331.1|4319.1|4328.1|4316.1|4334.5|4322.5|4323.6|4311.6|7
1661416800000|2022-08-25 08:40:00|4329.1|4317.1|4328.5|4316.5|4333|4321|4324.6|4312.6|40
1661417100000|2022-08-25 08:45:00|4328.1|4316.1|4316|4304|4328.6|4316.6|4312.5|4300.5|8
1661417400000|2022-08-25 08:50:00|4316.1|4304.1|4330.1|4318.1|4330.1|4318.1|4315|4303|14
1661417700000|2022-08-25 08:55:00|4330.5|4318.5|4303.6|4291.6|4331.5|4319.5|4300.1|4288.1|22
1661418000000|2022-08-25 09:00:00|4303.1|4291.1|4299.6|4287.6|4312.1|4300.1|4298.1|4286.1|29
1661418300000|2022-08-25 09:05:00|4299.1|4287.1|4294.5|4282.5|4303.5|4291.5|4290|4278|40
1661418600000|2022-08-25 09:10:00|4295|4283|4294.5|4282.5|4303.5|4291.5|4293|4281|34
1661418900000|2022-08-25 09:15:00|4295|4283|4279.5|4267.5|4295|4283|4276.5|4264.5|49
1661419200000|2022-08-25 09:20:00|4279|4267|4284|4272|4287.5|4275.5|4273|4261|34
1661419500000|2022-08-25 09:25:00|4285|4273|4287.5|4275.5|4291.5|4279.5|4276.5|4264.5|59
1661419800000|2022-08-25 09:30:00|4287|4275|4281.5|4269.5|4290|4278|4278|4266|110
1661420100000|2022-08-25 09:35:00|4282|4270|4276.5|4264.5|4284|4272|4270|4258|110
1661420400000|2022-08-25 09:40:00|4277|4265|4270.5|4258.5|4279|4267|4261.5|4249.5|99
1661420700000|2022-08-25 09:45:00|4271.5|4259.5|4244.1|4232.1|4273|4261|4233.2|4221.2|175
1661421000000|2022-08-25 09:50:00|4243.6|4231.6|4268.5|4256.5|4277.5|4265.5|4240.6|4228.6|68
1661421300000|2022-08-25 09:55:00|4267.6|4255.6|4259.5|4247.5|4267.6|4255.6|4253.1|4241.1|53
1661481000000|2022-08-26 02:30:00|4255.6|4243.6|4277.6|4265.6|4280.1|4268.1|4247.6|4235.6|16
1661481300000|2022-08-26 02:35:00|4278.1|4266.1|4287.1|4275.1|4298.6|4286.6|4276.6|4264.6|26
1661481600000|2022-08-26 02:40:00|4287.6|4275.6|4282.6|4270.6|4289.6|4277.6|4277.6|4265.6|5
1661481900000|2022-08-26 02:45:00|4282.2|4270.2|4283.6|4271.6|4292.1|4280.1|4278.7|4266.7|19
1661482200000|2022-08-26 02:50:00|4284.1|4272.1|4275.2|4263.2|4284.1|4272.1|4269.6|4257.6|26
1661482500000|2022-08-26 02:55:00|4276.6|4264.6|4296.6|4284.6|4303.6|4291.6|4276.6|4264.6|79
1661482800000|2022-08-26 03:00:00|4297.1|4285.1|4289.1|4277.1|4309.2|4297.2|4286.6|4274.6|36
1661483100000|2022-08-26 03:05:00|4288.7|4276.7|4283.6|4271.6|4294.1|4282.1|4280.6|4268.6|11
1661483400000|2022-08-26 03:10:00|4284.6|4272.6|4266.2|4254.2|4284.6|4272.6|4261.1|4249.1|17
1661483700000|2022-08-26 03:15:00|4265.7|4253.7|4264.2|4252.2|4271.2|4259.2|4260.7|4248.7|7
1661484000000|2022-08-26 03:20:00|4263.7|4251.7|4265.7|4253.7|4270.1|4258.1|4257.7|4245.7|6
1661484300000|2022-08-26 03:25:00|4266.7|4254.7|4259.2|4247.2|4273.2|4261.2|4258.2|4246.2|18
1661484600000|2022-08-26 03:30:00|4259.7|4247.7|4257.2|4245.2|4262.7|4250.7|4245.2|4233.2|16
1661484900000|2022-08-26 03:35:00|4257.6|4245.6|4273.2|4261.2|4273.7|4261.7|4255.7|4243.7|21
1661485200000|2022-08-26 03:40:00|4272.7|4260.7|4281.2|4269.2|4281.7|4269.7|4272.7|4260.7|20
1661485500000|2022-08-26 03:45:00|4281.7|4269.7|4281.2|4269.2|4284.7|4272.7|4277.2|4265.2|9
1661485800000|2022-08-26 03:50:00|4280.7|4268.7|4279.7|4267.7|4284.2|4272.2|4274.7|4262.7|59
1661486100000|2022-08-26 03:55:00|4279.2|4267.2|4279.7|4267.7|4282.7|4270.7|4274.7|4262.7|9
1661486400000|2022-08-26 04:00:00|4280.2|4268.2|4274.2|4262.2|4281.2|4269.2|4274.2|4262.2|10
1661486700000|2022-08-26 04:05:00|4275.2|4263.2|4271.2|4259.2|4277.2|4265.2|4267.7|4255.7|42
1661487000000|2022-08-26 04:10:00|4272.2|4260.2|4264.7|4252.7|4273.2|4261.2|4262.2|4250.2|7
1661487300000|2022-08-26 04:15:00|4265.2|4253.2|4262.7|4250.7|4265.2|4253.2|4256.2|4244.2|31
1661487600000|2022-08-26 04:20:00|4263.2|4251.2|4261.2|4249.2|4269.2|4257.2|4261.2|4249.2|27
1661487900000|2022-08-26 04:25:00|4260.7|4248.7|4256.2|4244.2|4263.2|4251.2|4256.2|4244.2|16
1661495400000|2022-08-26 06:30:00|4264.2|4252.2|4256.7|4244.7|4268.2|4256.2|4248.3|4236.3|10
1661495700000|2022-08-26 06:35:00|4256.2|4244.2|4254.2|4242.2|4261.2|4249.2|4251.8|4239.8|9
1661496000000|2022-08-26 06:40:00|4254.7|4242.7|4254.8|4242.8|4258.8|4246.8|4249.8|4237.8|46
1661496300000|2022-08-26 06:45:00|4258.2|4246.2|4253.3|4241.3|4258.7|4246.7|4250.8|4238.8|19
1661496600000|2022-08-26 06:50:00|4252.8|4240.8|4253.3|4241.3|4253.8|4241.8|4249.8|4237.8|8
1661496900000|2022-08-26 06:55:00|4252.8|4240.8|4253.2|4241.2|4254.2|4242.2|4249.2|4237.2|22
1661497200000|2022-08-26 07:00:00|4252.7|4240.7|4230.8|4218.8|4253.7|4241.7|4225.7|4213.7|20
1661497500000|2022-08-26 07:05:00|4231.3|4219.3|4223.7|4211.7|4231.7|4219.7|4212.3|4198.2|20
1661497800000|2022-08-26 07:10:00|4223.2|4211.2|4220.8|4208.8|4227.7|4215.7|4218.7|4206.7|63
1661498100000|2022-08-26 07:15:00|4221.2|4209.2|4227.3|4215.3|4231.2|4219.2|4219.7|4207.7|7
1661498400000|2022-08-26 07:20:00|4225.8|4213.8|4215.7|4203.7|4226.3|4214.3|4212.3|4200.3|32
1661498700000|2022-08-26 07:25:00|4214.7|4202.7|4208.3|4196.3|4216.2|4204.2|4204.7|4192.7|27
1661499000000|2022-08-26 07:30:00|4207.8|4195.8|4203.2|4191.2|4216.1|4204.1|4195.7|4183.7|84
1661499300000|2022-08-26 07:35:00|4202.3|4190.3|4193.2|4181.2|4203.2|4191.2|4186.8|4174.8|52
1661499600000|2022-08-26 07:40:00|4192.2|4180.2|4202.2|4190.2|4203.7|4191.7|4191.8|4179.8|98
1661499900000|2022-08-26 07:45:00|4201.8|4189.8|4206.3|4194.3|4217.7|4205.7|4199.8|4187.8|67
1661500200000|2022-08-26 07:50:00|4205.8|4193.8|4196.3|4184.3|4206.3|4194.3|4191.8|4179.8|38
1661500500000|2022-08-26 07:55:00|4196.2|4184.2|4201.8|4189.8|4202.2|4190.2|4191.7|4179.7|66
1661500800000|2022-08-26 08:00:00|4201.2|4189.2|4204.7|4192.7|4213.3|4201.3|4201.2|4189.2|51
1661501100000|2022-08-26 08:05:00|4205.2|4193.2|4209.3|4197.3|4211.3|4199.3|4203.7|4191.7|20
1661501400000|2022-08-26 08:10:00|4209.2|4197.2|4207.2|4195.2|4212.3|4200.3|4207.2|4195.2|10
1661501700000|2022-08-26 08:15:00|4206.7|4194.7|4201.3|4189.3|4206.7|4194.7|4200.8|4188.8|13
1661502000000|2022-08-26 08:20:00|4201.8|4189.8|4202.2|4190.2|4207.8|4195.8|4199.8|4187.8|32
1661502300000|2022-08-26 08:25:00|4201.7|4189.7|4187.7|4175.7|4206.2|4194.2|4185.2|4173.2|106
1661502600000|2022-08-26 08:30:00|4187.2|4175.2|4190.2|4178.2|4194.2|4182.2|4181.7|4169.7|31
1661502900000|2022-08-26 08:35:00|4189.7|4177.7|4192.3|4180.3|4198.2|4186.2|4188.7|4176.7|19
1661503200000|2022-08-26 08:40:00|4192.2|4180.2|4195.3|4183.3|4197.2|4185.2|4187.4|4175.4|20
1661503500000|2022-08-26 08:45:00|4194.8|4182.8|4202.8|4190.8|4202.8|4190.8|4192.8|4180.8|20
1661503800000|2022-08-26 08:50:00|4202.3|4190.3|4190.8|4178.8|4203.3|4191.3|4189.3|4177.3|24
1661504100000|2022-08-26 08:55:00|4190.3|4178.3|4187.2|4175.2|4190.8|4178.8|4185.2|4173.2|102
1661504400000|2022-08-26 09:00:00|4187.3|4175.3|4185.2|4173.2|4192.2|4180.2|4183.2|4171.2|48
1661504700000|2022-08-26 09:05:00|4184.7|4172.7|4184.7|4172.7|4186.7|4174.7|4182.2|4170.2|15
1661505000000|2022-08-26 09:10:00|4184.8|4172.8|4182.7|4170.7|4186.7|4174.7|4182.2|4170.2|13
1661505300000|2022-08-26 09:15:00|4183.2|4171.2|4181.2|4169.2|4184.2|4172.2|4174.7|4162.7|48
1661505600000|2022-08-26 09:20:00|4180.7|4168.7|4178.2|4166.2|4181.7|4169.7|4173.2|4161.2|67
1661505900000|2022-08-26 09:25:00|4177.7|4165.7|4180.7|4168.7|4185.1|4173.1|4175.2|4163.2|45
1661506200000|2022-08-26 09:30:00|4181.2|4169.2|4177.2|4165.2|4181.7|4169.7|4174.2|4162.2|113
1661506500000|2022-08-26 09:35:00|4177.7|4165.7|4184.7|4172.7|4184.7|4172.7|4177.2|4165.2|20
1661506800000|2022-08-26 09:40:00|4184.2|4172.2|4176.7|4164.7|4184.7|4172.7|4176.6|4164.6|25
1661507100000|2022-08-26 09:45:00|4177.1|4165.1|4182.6|4170.6|4182.6|4170.6|4177.1|4165.1|47
1661507400000|2022-08-26 09:50:00|4181.7|4169.7|4176.6|4164.6|4182.7|4170.7|4176.6|4164.6|110
1661507700000|2022-08-26 09:55:00|4174.6|4162.6|4184.1|4172.1|4184.6|4172.6|4167.6|4155.6|159
1661740200000|2022-08-29 02:30:00|4229.3|4217.3|4190.7|4178.7|4231.2|4219.2|4188.1|4176.1|117
1661740500000|2022-08-29 02:35:00|4191.6|4179.6|4209.3|4197.3|4213.3|4201.3|4189.3|4177.3|24
1661740800000|2022-08-29 02:40:00|4209.1|4197.1|4210.4|4198.4|4212.1|4200.1|4200.4|4188.4|3
1661741100000|2022-08-29 02:45:00|4209.9|4197.9|4208.2|4196.2|4214.9|4202.9|4205.6|4193.6|59
1661741400000|2022-08-29 02:50:00|4208.7|4196.7|4207.6|4195.6|4209.7|4197.7|4204.6|4192.6|17
1661741700000|2022-08-29 02:55:00|4207.7|4195.7|4197.6|4185.6|4208.1|4196.1|4194|4182|52
1661742000000|2022-08-29 03:00:00|4198.1|4186.1|4211.4|4199.4|4212.4|4200.4|4186.1|4174.1|62
1661742300000|2022-08-29 03:05:00|4212.2|4200.2|4216|4204|4218.4|4206.4|4207.4|4195.4|22
1661742600000|2022-08-29 03:10:00|4215|4203|4220|4208|4227|4215|4210.5|4198.5|13
1661742900000|2022-08-29 03:15:00|4220.4|4208.4|4215.7|4203.7|4221.4|4209.4|4211.1|4199.1|21
1661743200000|2022-08-29 03:20:00|4216.1|4204.1|4214.2|4202.2|4217.8|4205.8|4210.8|4194.3|29
1661743500000|2022-08-29 03:25:00|4214.7|4202.7|4215.2|4203.2|4216.2|4204.2|4207.6|4195.6|44
1661743800000|2022-08-29 03:30:00|4215.1|4203.1|4227.4|4215.4|4230.9|4218.9|4214.2|4202.2|84
1661744100000|2022-08-29 03:35:00|4227.9|4215.9|4258.4|4246.4|4268.4|4256.4|4227.9|4215.9|130
1661744400000|2022-08-29 03:40:00|4258|4246|4241.5|4229.5|4259.5|4247.5|4240.5|4228.5|38
1661744700000|2022-08-29 03:45:00|4241.9|4229.9|4243.9|4231.9|4245.9|4233.9|4230.9|4218.9|56
1661745000000|2022-08-29 03:50:00|4243.4|4231.4|4244.9|4232.9|4255.9|4243.9|4234.9|4222.9|13
1661745300000|2022-08-29 03:55:00|4245.4|4233.4|4246.5|4234.5|4256|4244|4243.1|4231.1|7
1661745600000|2022-08-29 04:00:00|4247|4235|4240|4228|4248|4236|4240|4228|8
1661745900000|2022-08-29 04:05:00|4239.5|4227.5|4241.6|4229.6|4242.5|4230.5|4234|4222|6
1661746200000|2022-08-29 04:10:00|4241.3|4229.3|4238.9|4226.9|4241.6|4229.6|4238|4226|8
1661746500000|2022-08-29 04:15:00|4238.4|4226.4|4233.5|4221.5|4239.4|4227.4|4233.5|4221.5|9
1661746800000|2022-08-29 04:20:00|4234.1|4222.1|4236.7|4224.7|4239.4|4227.4|4233.5|4221.5|23
1661747100000|2022-08-29 04:25:00|4237.1|4225.1|4222.7|4210.7|4237.1|4225.1|4221.5|4209.5|22
1661754600000|2022-08-29 06:30:00|4225.7|4213.7|4247.8|4235.8|4256.4|4244.4|4225.2|4213.2|87
1661754900000|2022-08-29 06:35:00|4248.2|4236.2|4245.3|4233.3|4254.8|4242.8|4230.7|4218.7|32
1661755200000|2022-08-29 06:40:00|4246.3|4234.3|4250.3|4238.3|4255.9|4243.9|4242.9|4230.9|13
1661755500000|2022-08-29 06:45:00|4250.8|4238.8|4240.7|4228.7|4254.7|4242.7|4235.8|4223.8|35
1661755800000|2022-08-29 06:50:00|4240.3|4228.3|4227|4215|4242|4230|4225.4|4213.4|80
1661756100000|2022-08-29 06:55:00|4226.5|4214.5|4246|4234|4247.8|4235.8|4226.5|4214.5|78
1661756400000|2022-08-29 07:00:00|4247|4235|4236.6|4224.6|4250.5|4238.5|4236.6|4224.6|57
1661756700000|2022-08-29 07:05:00|4237.5|4225.5|4241|4229|4244|4232|4236.5|4224.5|24
1661757000000|2022-08-29 07:10:00|4241.5|4229.5|4237.5|4225.5|4246|4234|4235.7|4223.7|24
1661757300000|2022-08-29 07:15:00|4238|4226|4229.4|4217.4|4240.5|4228.5|4225.8|4213.8|106
1661757600000|2022-08-29 07:20:00|4229.9|4217.9|4226.8|4214.8|4232.4|4220.4|4226|4214|13
1661757900000|2022-08-29 07:25:00|4226.9|4214.9|4233.4|4221.4|4235.2|4223.2|4222.7|4210.7|59
1661758200000|2022-08-29 07:30:00|4233|4221|4230.4|4218.4|4233.4|4221.4|4223.3|4211.3|13
1661758500000|2022-08-29 07:35:00|4229.4|4217.4|4228|4216|4237.3|4225.3|4221|4208.3|34
1661758800000|2022-08-29 07:40:00|4227.5|4215.5|4229.5|4217.5|4229.6|4217.6|4224|4212|8
1661759100000|2022-08-29 07:45:00|4230.1|4218.1|4235.5|4223.5|4237.5|4225.5|4229|4217|11
1661759400000|2022-08-29 07:50:00|4235.6|4223.6|4238.1|4226.1|4238.5|4226.5|4231.5|4219.5|20
1661759700000|2022-08-29 07:55:00|4237.5|4225.5|4242.6|4230.6|4246.1|4234.1|4235.1|4223.1|11
1661760000000|2022-08-29 08:00:00|4242.2|4230.2|4236.6|4224.6|4243.1|4231.1|4235.6|4223.6|7
1661760300000|2022-08-29 08:05:00|4236.1|4224.1|4234.7|4222.7|4238.6|4226.6|4231.5|4219.5|6
1661760600000|2022-08-29 08:10:00|4235.5|4223.5|4237.7|4225.7|4238.7|4226.7|4230.7|4218.7|9
1661760900000|2022-08-29 08:15:00|4238.2|4226.2|4243.1|4231.1|4245.7|4233.7|4236.2|4224.2|24
1661761200000|2022-08-29 08:20:00|4242.5|4230.5|4246.2|4234.2|4250.5|4238.5|4242.1|4230.1|11
1661761500000|2022-08-29 08:25:00|4246|4234|4240.7|4228.7|4246|4234|4236.2|4224.2|10
1661761800000|2022-08-29 08:30:00|4240.2|4228.2|4239.1|4227.1|4246.7|4234.7|4239.1|4227.1|9
1661762100000|2022-08-29 08:35:00|4238.9|4226.9|4236.5|4224.5|4245.5|4233.5|4235.6|4223.6|83
1661762400000|2022-08-29 08:40:00|4236.1|4224.1|4237.6|4225.6|4239.6|4227.6|4235|4223|25
1661762700000|2022-08-29 08:45:00|4237.2|4225.2|4238.2|4226.2|4241.1|4229.1|4236.1|4224.1|121
1661763000000|2022-08-29 08:50:00|4238.3|4226.3|4237.2|4225.2|4245.7|4233.7|4236.2|4224.2|204
1661763300000|2022-08-29 08:55:00|4236.8|4224.8|4236.2|4224.2|4239.7|4227.7|4231.8|4219.8|274
1661763600000|2022-08-29 09:00:00|4236.3|4224.3|4218.7|4206.7|4236.8|4224.8|4214.3|4202.3|79
1661763900000|2022-08-29 09:05:00|4219|4207|4214.3|4202.3|4222.2|4210.2|4210.7|4198.7|119
1661764200000|2022-08-29 09:10:00|4214.7|4202.7|4211.1|4199.1|4217.9|4205.9|4208.8|4196.8|81
1661764500000|2022-08-29 09:15:00|4211.2|4199.2|4188.7|4176.7|4212.1|4200.1|4188.7|4176.7|158
1661764800000|2022-08-29 09:20:00|4188.3|4176.3|4183.7|4171.7|4201.1|4189.1|4178.6|4166.6|148
1661765100000|2022-08-29 09:25:00|4183.3|4171.3|4167.8|4155.8|4183.3|4171.3|4162.3|4150.3|112
1661765400000|2022-08-29 09:30:00|4166.8|4154.8|4178.3|4166.3|4194.3|4182.3|4166.8|4154.8|55
1661765700000|2022-08-29 09:35:00|4177.8|4165.8|4162.9|4150.9|4178.3|4166.3|4162.3|4150.3|66
1661766000000|2022-08-29 09:40:00|4162.4|4150.4|4167.8|4155.8|4171.4|4159.4|4161.8|4149.8|162
1661766300000|2022-08-29 09:45:00|4168|4156|4175.5|4163.5|4181.5|4169.5|4168|4156|40
1661766600000|2022-08-29 09:50:00|4175.1|4163.1|4173.4|4161.4|4187.5|4175.5|4173.4|4161.4|48
1661766900000|2022-08-29 09:55:00|4173|4161|4175.6|4163.6|4178.4|4166.4|4167|4155|81
1661826600000|2022-08-30 02:30:00|4129.3|4113.3|4113|4101|4141.8|4128.7|4110.8|4098.8|304
1661826900000|2022-08-30 02:35:00|4111.3|4099.3|4101.3|4089.3|4124.6|4112.6|4100.4|4088.4|153
1661827200000|2022-08-30 02:40:00|4100.9|4088.9|4104.4|4092.4|4108.8|4096.8|4099.9|4087.9|57
1661827500000|2022-08-30 02:45:00|4104.8|4092.8|4124.3|4112.3|4128.8|4116.8|4102.9|4090.9|23
1661827800000|2022-08-30 02:50:00|4123.9|4111.9|4116.9|4104.9|4124.8|4112.8|4111.3|4099.3|21
1661828100000|2022-08-30 02:55:00|4116.4|4104.4|4108.3|4096.3|4116.4|4104.4|4104.7|4092.7|51
1661828400000|2022-08-30 03:00:00|4107.9|4095.9|4109.8|4097.8|4116.3|4104.3|4105.3|4093.3|37
1661828700000|2022-08-30 03:05:00|4109.3|4097.3|4112.9|4100.9|4113.4|4101.4|4105.3|4093.3|21
1661829000000|2022-08-30 03:10:00|4112.4|4100.4|4114.3|4102.3|4119.8|4107.8|4109.9|4097.9|44
1661829300000|2022-08-30 03:15:00|4114.2|4102.2|4109.7|4097.7|4114.3|4102.3|4105.3|4093.3|8
1661829600000|2022-08-30 03:20:00|4110.1|4098.1|4113.3|4101.3|4115.2|4103.2|4109.2|4097.2|24
1661829900000|2022-08-30 03:25:00|4113.1|4101.1|4109.7|4097.7|4121.8|4109.8|4109.3|4097.3|31
1661830200000|2022-08-30 03:30:00|4109.2|4097.2|4113.3|4101.3|4114.7|4102.7|4105.8|4093.8|8
1661830500000|2022-08-30 03:35:00|4113.7|4101.7|4117.2|4105.2|4117.8|4105.8|4113.7|4101.7|3
1661830800000|2022-08-30 03:40:00|4116.8|4104.8|4126.7|4114.7|4133.8|4121.8|4116.8|4104.8|57
1661831100000|2022-08-30 03:45:00|4126.3|4114.3|4131.1|4119.1|4142.7|4130.7|4126.2|4114.2|28
1661831400000|2022-08-30 03:50:00|4130.3|4118.3|4133.8|4121.8|4135.1|4123.1|4130.3|4118.3|11
1661831700000|2022-08-30 03:55:00|4134.2|4122.2|4132.3|4120.3|4137.8|4125.8|4132.3|4120.3|5
1661832000000|2022-08-30 04:00:00|4132.8|4120.8|4133.8|4121.8|4135.8|4123.8|4131.8|4119.8|6
1661832300000|2022-08-30 04:05:00|4134.3|4122.3|4135.8|4123.8|4137.1|4125.1|4133.8|4121.8|59
1661832600000|2022-08-30 04:10:00|4135.7|4123.7|4154.6|4142.6|4156.6|4144.6|4135.7|4123.7|44
1661832900000|2022-08-30 04:15:00|4153.8|4141.8|4162.3|4150.3|4164.3|4152.3|4143.7|4131.7|10
1661833200000|2022-08-30 04:20:00|4162.7|4150.7|4151.2|4139.2|4164.6|4152.6|4151.2|4139.2|41
1661833500000|2022-08-30 04:25:00|4151.6|4139.6|4166.8|4150.8|4170.9|4158.9|4150.2|4138.2|32
1661841000000|2022-08-30 06:30:00|4157.4|4141.4|4153.3|4141.3|4159.3|4147.3|4140.9|4128.9|84
1661841300000|2022-08-30 06:35:00|4154|4142|4153.9|4141.9|4166.3|4154.3|4150|4138|27
1661841600000|2022-08-30 06:40:00|4154|4142|4167.8|4155.8|4167.8|4155.8|4151.3|4139.3|63
1661841900000|2022-08-30 06:45:00|4167.9|4155.9|4173.9|4161.9|4177.4|4165.4|4160.9|4148.9|28
1661842200000|2022-08-30 06:50:00|4175.4|4163.4|4160.9|4148.9|4176.4|4164.4|4155.2|4143.2|158
1661842500000|2022-08-30 06:55:00|4161|4149|4132.4|4120.4|4161|4149|4131.4|4119.4|194
1661842800000|2022-08-30 07:00:00|4132.9|4120.9|4129.3|4117.3|4134.3|4122.3|4124.4|4112.4|226
1661843100000|2022-08-30 07:05:00|4130.2|4118.2|4135.4|4123.4|4143.3|4131.3|4129.3|4117.3|22
1661843400000|2022-08-30 07:10:00|4135.8|4123.8|4136.9|4124.9|4142.9|4130.9|4135.4|4123.4|44
1661843700000|2022-08-30 07:15:00|4137.5|4125.5|4121.3|4109.3|4137.5|4125.5|4114.6|4102.6|121
1661844000000|2022-08-30 07:20:00|4121.7|4109.7|4126.1|4114.1|4126.1|4114.1|4119.1|4107.1|126
1661844300000|2022-08-30 07:25:00|4127.1|4115.1|4134.8|4122.8|4139.3|4127.3|4125.2|4113.2|229
1661844600000|2022-08-30 07:30:00|4133.3|4121.3|4137.5|4125.5|4138.5|4126.5|4130.8|4118.8|129
1661844900000|2022-08-30 07:35:00|4138.4|4126.4|4141.2|4129.2|4155.1|4143.1|4131.6|4119.6|226
1661845200000|2022-08-30 07:40:00|4140|4128|4146.6|4134.6|4152.2|4140.2|4140|4128|115
1661845500000|2022-08-30 07:45:00|4147.1|4135.1|4154.2|4142.2|4168|4156|4146.6|4134.6|47
1661845800000|2022-08-30 07:50:00|4154.6|4142.6|4158.7|4146.7|4162.2|4150.2|4154.2|4142.2|29
1661846100000|2022-08-30 07:55:00|4159.2|4147.2|4146.6|4134.6|4163.7|4151.7|4146.6|4134.6|51
1661846400000|2022-08-30 08:00:00|4147.5|4135.5|4148.5|4136.5|4150.5|4138.5|4140.6|4128.6|117
1661846700000|2022-08-30 08:05:00|4149|4137|4154.6|4142.6|4157.1|4145.1|4148.5|4136.5|7
1661847000000|2022-08-30 08:10:00|4154.1|4142.1|4149.5|4137.5|4162.9|4150.9|4145.1|4133.1|64
1661847300000|2022-08-30 08:15:00|4149.6|4137.6|4159.7|4147.7|4162.7|4150.7|4149.1|4137.1|185
1661847600000|2022-08-30 08:20:00|4159.2|4147.2|4156.7|4144.7|4159.7|4147.7|4151.8|4139.8|8
1661847900000|2022-08-30 08:25:00|4157.6|4145.6|4177.7|4165.7|4180.2|4168.2|4157.6|4145.6|18
1661848200000|2022-08-30 08:30:00|4177.8|4165.8|4177.7|4165.7|4181.7|4169.7|4171.8|4159.8|25
1661848500000|2022-08-30 08:35:00|4177.8|4165.8|4192.3|4180.3|4193.7|4181.7|4173.3|4161.3|23
1661848800000|2022-08-30 08:40:00|4192.7|4180.7|4170.1|4158.1|4192.7|4180.7|4170.1|4158.1|76
1661849100000|2022-08-30 08:45:00|4169.7|4157.7|4165.4|4153.4|4176.5|4164.5|4164.9|4152.9|24
1661849400000|2022-08-30 08:50:00|4164.2|4152.2|4142.6|4130.6|4165.9|4153.9|4140.9|4128.9|140
1661849700000|2022-08-30 08:55:00|4142.5|4130.5|4145.6|4133.6|4153.5|4141.5|4135.1|4123.1|56
1661850000000|2022-08-30 09:00:00|4146|4134|4140.7|4128.7|4146.5|4134.5|4134.1|4122.1|39
1661850300000|2022-08-30 09:05:00|4143.9|4131.9|4142.1|4130.1|4158.1|4146.1|4134.6|4122.6|45
1661850600000|2022-08-30 09:10:00|4141.6|4129.6|4143.6|4131.6|4151.6|4139.6|4141.6|4129.6|152
1661850900000|2022-08-30 09:15:00|4144|4132|4145.8|4133.8|4148.1|4136.1|4143.6|4131.6|16
1661851200000|2022-08-30 09:20:00|4145.3|4133.3|4145.8|4133.8|4161.3|4149.3|4142.6|4130.6|32
1661851500000|2022-08-30 09:25:00|4145.3|4133.3|4129.3|4117.3|4145.8|4133.8|4126.5|4114.5|202
1661851800000|2022-08-30 09:30:00|4128.8|4116.8|4141.5|4129.5|4144|4132|4123.7|4108.9|86
1661852100000|2022-08-30 09:35:00|4141.9|4129.9|4130.6|4118.6|4143.4|4131.4|4127.3|4115.3|41
1661852400000|2022-08-30 09:40:00|4130.2|4118.2|4152.8|4140.8|4152.8|4140.8|4130.1|4118.1|25
1661852700000|2022-08-30 09:45:00|4153.8|4141.8|4147.6|4135.6|4155.8|4143.8|4147.6|4135.6|102
1661853000000|2022-08-30 09:50:00|4147.1|4135.1|4131.8|4119.8|4147.1|4135.1|4130.8|4118.8|57
1661853300000|2022-08-30 09:55:00|4131.3|4119.3|4129.7|4109.7|4135|4123|4118.4|4106.4|178
1661999400000|2022-09-01 02:30:00|4199.7|4187.7|4172.2|4156.2|4200.2|4188.2|4167.6|4155.2|81
1661999700000|2022-09-01 02:35:00|4171.2|4159.2|4133.3|4121.3|4171.2|4159.2|4129.8|4117.8|54
1662000000000|2022-09-01 02:40:00|4132.9|4120.9|4132|4120|4149.3|4137.3|4129.8|4117.8|118
1662000300000|2022-09-01 02:45:00|4131.3|4119.3|4105.3|4093.3|4139.3|4127.3|4104.7|4092.7|79
1662000600000|2022-09-01 02:50:00|4104.9|4092.9|4097.7|4085.7|4122.5|4110.5|4092.6|4080.6|119
1662000900000|2022-09-01 02:55:00|4097.6|4085.6|4111.6|4099.6|4111.8|4099.8|4094.8|4082.8|77
1662001200000|2022-09-01 03:00:00|4111.7|4099.7|4100.3|4088.3|4115.3|4103.3|4098.4|4086.4|15
1662001500000|2022-09-01 03:05:00|4099.8|4087.8|4092.7|4080.7|4105.8|4093.8|4092.3|4080.3|20
1662001800000|2022-09-01 03:10:00|4092.8|4080.8|4085.6|4073.6|4097.3|4085.3|4078.7|4066.7|32
1662002100000|2022-09-01 03:15:00|4085.9|4073.9|4078.3|4066.3|4093.7|4081.7|4077.2|4065.2|82
1662002400000|2022-09-01 03:20:00|4076.8|4064.8|4077.6|4065.6|4085.6|4073.6|4069.1|4057.1|76
1662002700000|2022-09-01 03:25:00|4077.2|4065.2|4057.3|4045.3|4078.6|4066.6|4052.3|4040.3|128
1662003000000|2022-09-01 03:30:00|4057.7|4045.7|4068|4056|4073.1|4061.1|4050.7|4038.7|164
1662003300000|2022-09-01 03:35:00|4068.6|4056.6|4075.1|4063.1|4077.6|4065.6|4065.2|4053.2|2
1662003600000|2022-09-01 03:40:00|4074.6|4062.6|4075.3|4063.3|4075.6|4063.6|4069.2|4057.2|76
1662003900000|2022-09-01 03:45:00|4074.8|4062.8|4079|4067|4083|4070.5|4074|4062|0
1662004200000|2022-09-01 03:50:00|4079.5|4067.5|4071.5|4059.5|4080|4068|4069.6|4057.6|10
1662004500000|2022-09-01 03:55:00|4071.1|4059.1|4077.6|4065.6|4080.6|4068.6|4070.5|4058.5|124
1662004800000|2022-09-01 04:00:00|4078|4066|4075.1|4063.1|4083.2|4071.2|4073.8|4061.8|44
1662005100000|2022-09-01 04:05:00|4075|4063|4074.6|4062.6|4077.1|4065.1|4071.1|4059.1|16
1662005400000|2022-09-01 04:10:00|4073.9|4061.9|4072.1|4060.1|4077.6|4065.6|4071.1|4059.1|1
1662005700000|2022-09-01 04:15:00|4072.5|4060.5|4059.4|4047.4|4072.6|4060.6|4052.9|4040.9|142
1662006000000|2022-09-01 04:20:00|4059.2|4047.2|4059.4|4047.4|4062.4|4050.4|4054.4|4042.4|7
1662006300000|2022-09-01 04:25:00|4059|4047|4066.2|4054.2|4066.5|4054.5|4055.4|4043.4|14
1662013800000|2022-09-01 06:30:00|4024.7|4012.7|4010.4|3998.4|4024.8|4012.8|4007.7|3995.7|257
1662014100000|2022-09-01 06:35:00|4010.8|3998.8|4028.2|4016.2|4034.8|4022.8|4009.5|3997.5|85
1662014400000|2022-09-01 06:40:00|4027.8|4015.8|4044.7|4032.7|4047.6|4035.6|4021.7|4009.7|16
1662014700000|2022-09-01 06:45:00|4047.5|4035.5|4046|4034|4050.3|4038.3|4035.3|4023.3|114
1662015000000|2022-09-01 06:50:00|4046.5|4034.5|4027.4|4015.4|4046.7|4034.7|4023.4|4011.4|38
1662015300000|2022-09-01 06:55:00|4027.8|4015.8|4036.8|4024.8|4039.8|4027.8|4027.4|4015.4|35
1662015600000|2022-09-01 07:00:00|4034.9|4022.9|4023.5|4011.5|4042.8|4030.8|4019.8|4007.8|39
1662015900000|2022-09-01 07:05:00|4023.9|4011.9|4018.2|4006.2|4025.2|4013.2|4016.4|4004.4|38
1662016200000|2022-09-01 07:10:00|4017.7|4005.7|4028.2|4016.2|4032.7|4020.7|4017.7|4005.7|10
1662016500000|2022-09-01 07:15:00|4027.8|4015.8|4026.7|4014.7|4036.1|4024.1|4024.3|4012.3|51
1662016800000|2022-09-01 07:20:00|4026.5|4014.5|4025.7|4013.7|4030|4018|4020|4008|27
1662017100000|2022-09-01 07:25:00|4026|4014|4041.3|4029.3|4044.2|4032.2|4025.7|4013.7|67
1662017400000|2022-09-01 07:30:00|4041.7|4029.7|4027.3|4015.3|4041.7|4029.7|4027.3|4015.3|32
1662017700000|2022-09-01 07:35:00|4027.7|4015.7|4027.7|4015.7|4032.6|4020.6|4027.2|4015.2|12
1662018000000|2022-09-01 07:40:00|4028.2|4016.2|4034.6|4022.6|4039.2|4027.2|4027.2|4015.2|1
1662018300000|2022-09-01 07:45:00|4034.7|4022.7|4036.1|4024.1|4037.6|4025.6|4029.8|4017.8|13
1662018600000|2022-09-01 07:50:00|4035.1|4023.1|4026.2|4014.2|4037.1|4025.1|4025.7|4013.7|3
1662018900000|2022-09-01 07:55:00|4025.8|4013.8|4029.2|4017.2|4030.2|4018.2|4022.9|4010.9|25
1662019200000|2022-09-01 08:00:00|4029.3|4017.3|4030.4|4018.4|4037.1|4025.1|4026.9|4014.9|1
1662019500000|2022-09-01 08:05:00|4029.4|4017.4|4022.6|4010.6|4032.9|4020.9|4022.6|4010.6|1
1662019800000|2022-09-01 08:10:00|4022.1|4010.1|4030.1|4018.1|4032.9|4020.9|4020.1|4008.1|0
1662020100000|2022-09-01 08:15:00|4029.1|4017.1|4020.1|4008.1|4029.1|4017.1|4019.3|4007.3|11
1662020400000|2022-09-01 08:20:00|4019.7|4007.7|4016.5|4004.5|4021.7|4009.7|4015.3|4003.3|3
1662020700000|2022-09-01 08:25:00|4016.3|4004.3|4022.7|4010.7|4022.7|4010.7|4015.3|4003.3|8
1662021000000|2022-09-01 08:30:00|4022.3|4010.3|4017.2|4005.2|4022.3|4010.3|4015.3|4003.3|3
1662021300000|2022-09-01 08:35:00|4016.8|4004.8|4006.1|3994.1|4017.7|4005.7|4002|3990|21
1662021600000|2022-09-01 08:40:00|4006.2|3994.2|3996.7|3984.7|4006.2|3994.2|3991.6|3979.6|93
1662021900000|2022-09-01 08:45:00|3996.3|3984.3|3996.2|3984.2|4000.1|3988.1|3991.6|3979.6|6
1662022200000|2022-09-01 08:50:00|3995.7|3983.7|3999|3987|3999.5|3987.5|3991.1|3979.1|23
1662022500000|2022-09-01 08:55:00|3998.5|3986.5|4001.1|3989.1|4006.1|3994.1|3993.1|3981.1|10
1662022800000|2022-09-01 09:00:00|4000.7|3988.7|3995.1|3983.1|4002.5|3990.5|3994.7|3982.7|20
1662023100000|2022-09-01 09:05:00|3995.6|3983.6|3996|3984|3999|3987|3990.8|3978.8|18
1662023400000|2022-09-01 09:10:00|3995.5|3983.5|3991.5|3979.5|3995.5|3983.5|3990.3|3978.3|10
1662023700000|2022-09-01 09:15:00|3991.1|3979.1|3993.5|3981.5|3996.3|3984.3|3990.3|3978.3|1
1662024000000|2022-09-01 09:20:00|3993.1|3981.1|3998.3|3986.3|4000|3988|3992|3980|35
1662024300000|2022-09-01 09:25:00|3996.6|3984.6|3983.6|3971.6|3996.6|3984.6|3983|3971|59
1662024600000|2022-09-01 09:30:00|3983.1|3971.1|3985.7|3973.7|3990.2|3978.2|3982.7|3970.7|3
1662024900000|2022-09-01 09:35:00|3985.2|3973.2|4000.2|3988.2|4000.7|3988.7|3984.6|3972.6|9
1662025200000|2022-09-01 09:40:00|4000.6|3988.6|3993.6|3981.6|4007.7|3995.7|3992|3980|7
1662025500000|2022-09-01 09:45:00|3993.2|3981.2|3995.1|3983.1|3995.5|3983.5|3988.5|3976.5|7
1662025800000|2022-09-01 09:50:00|3994.6|3982.6|4005|3993|4005.1|3993.1|3993.2|3981.2|61
1662026100000|2022-09-01 09:55:00|4003.5|3991.5|3985.8|3973.8|4003.5|3991.5|3985|3973|61
1662085800000|2022-09-02 02:30:00|3876.8|3864.8|3882.7|3870.7|3891.5|3879.5|3871.8|3859.8|214
1662086100000|2022-09-02 02:35:00|3883.1|3871.1|3894.9|3882.9|3904.4|3892.4|3883.1|3871.1|179
1662086400000|2022-09-02 02:40:00|3895.5|3883.5|3910.4|3898.4|3915.4|3903.4|3895.5|3883.5|94
1662086700000|2022-09-02 02:45:00|3910.9|3898.9|3894.1|3882.1|3910.9|3898.9|3887.9|3875.9|119
1662087000000|2022-09-02 02:50:00|3893.6|3881.6|3911.7|3899.7|3911.7|3899.7|3888|3876|19
1662087300000|2022-09-02 02:55:00|3912.2|3900.2|3928.4|3916.4|3929|3917|3906.4|3894.4|29
1662087600000|2022-09-02 03:00:00|3928.7|3916.7|3930.7|3918.7|3935.4|3923.4|3916.1|3904.1|53
1662087900000|2022-09-02 03:05:00|3931.2|3919.2|3931.1|3919.1|3935.7|3923.7|3925.9|3913.9|13
1662088200000|2022-09-02 03:10:00|3931.5|3919.5|3930.7|3918.7|3943.5|3931.5|3926.7|3914.7|7
1662088500000|2022-09-02 03:15:00|3931.2|3919.2|3926.7|3914.7|3938.7|3926.7|3926.1|3914.1|3
1662088800000|2022-09-02 03:20:00|3927.1|3915.1|3908.9|3896.9|3928.1|3916.1|3906.8|3894.8|34
1662089100000|2022-09-02 03:25:00|3909.3|3897.3|3920.5|3908.5|3922.1|3910.1|3904.6|3892.6|10
1662089400000|2022-09-02 03:30:00|3921|3909|3912.5|3900.5|3923.5|3911.5|3912.5|3900.5|0
1662089700000|2022-09-02 03:35:00|3911.5|3899.5|3906.6|3894.6|3912.7|3900.7|3904.9|3892.9|65
1662090000000|2022-09-02 03:40:00|3907|3895|3901.9|3889.9|3910.3|3898.3|3901.9|3889.9|24
1662090300000|2022-09-02 03:45:00|3902.3|3890.3|3906.3|3894.3|3908.8|3896.8|3900.3|3888.3|12
1662090600000|2022-09-02 03:50:00|3905.9|3893.9|3908|3896|3908.5|3896.5|3904.4|3892.4|11
1662090900000|2022-09-02 03:55:00|3907.5|3895.5|3904.4|3892.4|3909|3897|3902.5|3890.5|7
1662091200000|2022-09-02 04:00:00|3904.9|3892.9|3906|3894|3906.4|3894.4|3902.4|3890.4|1
1662091500000|2022-09-02 04:05:00|3905.7|3893.7|3895.3|3883.3|3906|3894|3893.5|3881.5|3
1662091800000|2022-09-02 04:10:00|3895.8|3883.8|3898.3|3886.3|3899.3|3887.3|3894.8|3882.8|1
1662092100000|2022-09-02 04:15:00|3898.8|3886.8|3919.9|3907.9|3921.8|3909.8|3898.8|3886.8|5
1662092400000|2022-09-02 04:20:00|3920.3|3908.3|3911.1|3899.1|3920.3|3908.3|3907.9|3895.9|5
1662092700000|2022-09-02 04:25:00|3910.7|3898.7|3908.6|3896.6|3914.9|3902.9|3906.6|3894.6|2
1662100200000|2022-09-02 06:30:00|3880.1|3868.1|3891.4|3879.4|3900.6|3888.6|3877.6|3865.6|42
1662100500000|2022-09-02 06:35:00|3891.8|3879.8|3898.8|3886.8|3907.3|3895.3|3888.9|3876.9|27
1662100800000|2022-09-02 06:40:00|3899.3|3887.3|3903.2|3891.2|3909.8|3897.8|3898.8|3886.8|6
1662101100000|2022-09-02 06:45:00|3903.3|3891.3|3910|3898|3914.2|3902.2|3901.7|3889.7|13
1662101400000|2022-09-02 06:50:00|3910.2|3898.2|3911.7|3899.7|3915.7|3903.7|3903.4|3891.4|12
1662101700000|2022-09-02 06:55:00|3911.8|3899.8|3914.2|3902.2|3916.7|3904.7|3909.2|3897.2|0
1662102000000|2022-09-02 07:00:00|3913.8|3901.8|3907.5|3895.5|3917.5|3905.5|3906.9|3894.9|14
1662102300000|2022-09-02 07:05:00|3907.1|3895.1|3902.9|3890.9|3910.6|3898.6|3902.4|3890.4|31
1662102600000|2022-09-02 07:10:00|3902.5|3890.5|3898.4|3886.4|3904.5|3892.5|3896.6|3884.6|72
1662102900000|2022-09-02 07:15:00|3897.9|3885.9|3894.4|3882.4|3898.7|3886.7|3886.5|3874.5|21
1662103200000|2022-09-02 07:20:00|3895.1|3883.1|3896.2|3884.2|3898.9|3886.9|3894.7|3882.7|7
1662103500000|2022-09-02 07:25:00|3896.4|3884.4|3897.7|3885.7|3906.2|3894.2|3894.7|3882.7|1
1662103800000|2022-09-02 07:30:00|3897.9|3885.9|3892.8|3880.8|3904.7|3892.7|3889|3877|16
1662104100000|2022-09-02 07:35:00|3893|3881|3896.5|3884.5|3897|3885|3890.8|3878.8|0
1662104400000|2022-09-02 07:40:00|3896.3|3884.3|3903.2|3891.2|3904.5|3892.5|3892.3|3880.3|6
1662104700000|2022-09-02 07:45:00|3902.7|3890.7|3893|3881|3908.3|3896.3|3893|3881|8
1662105000000|2022-09-02 07:50:00|3893.3|3881.3|3893.5|3881.5|3900.3|3888.3|3891.8|3879.8|6
1662105300000|2022-09-02 07:55:00|3893.8|3881.8|3887.7|3875.7|3897.7|3885.7|3885.5|3873.5|11
1662105600000|2022-09-02 08:00:00|3884.9|3872.9|3841.3|3829.3|3884.9|3872.9|3839.5|3827.5|58
1662105900000|2022-09-02 08:05:00|3841.5|3829.5|3849.1|3837.1|3850.6|3838.6|3838.1|3826.1|14
1662106200000|2022-09-02 08:10:00|3848.6|3836.6|3866.1|3854.1|3868.9|3856.9|3847.5|3835.5|92
1662106500000|2022-09-02 08:15:00|3866.3|3854.3|3860.2|3848.2|3868.8|3856.8|3856.2|3844.2|126
1662106800000|2022-09-02 08:20:00|3859.7|3847.7|3859.5|3847.5|3861.7|3849.7|3855.8|3843.8|18
1662107100000|2022-09-02 08:25:00|3858.6|3846.6|3867.6|3855.6|3868.3|3856.3|3858.6|3846.6|81
1662107400000|2022-09-02 08:30:00|3867.1|3855.1|3859.1|3847.1|3867.1|3855.1|3858|3846|18
1662107700000|2022-09-02 08:35:00|3858.8|3846.8|3855.2|3843.2|3860.6|3848.6|3855.2|3843.2|17
1662108000000|2022-09-02 08:40:00|3853.7|3841.7|3861.5|3849.5|3862.2|3850.2|3852.7|3840.7|47
1662108300000|2022-09-02 08:45:00|3861.3|3849.3|3855.5|3843.5|3861.5|3849.5|3855.5|3843.5|15
1662108600000|2022-09-02 08:50:00|3855|3843|3852.2|3840.2|3857.6|3845.6|3851.7|3839.7|27
1662108900000|2022-09-02 08:55:00|3852.8|3840.8|3850.8|3838.8|3853.6|3841.6|3850.8|3838.8|16
1662109200000|2022-09-02 09:00:00|3850.6|3838.6|3858.5|3846.5|3862|3850|3849.7|3837.7|49
1662109500000|2022-09-02 09:05:00|3858.8|3846.8|3868.1|3856.1|3870.5|3858.5|3858.5|3846.5|11
1662109800000|2022-09-02 09:10:00|3868.5|3856.5|3872.1|3860.1|3880.1|3868.1|3866|3854|26
1662110100000|2022-09-02 09:15:00|3871.6|3859.6|3877.1|3865.1|3878.1|3866.1|3871|3859|2
1662110400000|2022-09-02 09:20:00|3876.6|3864.6|3876.1|3864.1|3881|3869|3875.6|3863.6|14
1662110700000|2022-09-02 09:25:00|3876.8|3864.8|3893.8|3881.8|3894.3|3882.3|3876.8|3864.8|53
1662111000000|2022-09-02 09:30:00|3893.6|3881.6|3903.5|3891.5|3904.6|3892.6|3890.1|3878.1|38
1662111300000|2022-09-02 09:35:00|3902.1|3890.1|3883.6|3871.6|3902.1|3890.1|3883.6|3871.6|37
1662111600000|2022-09-02 09:40:00|3884.1|3872.1|3904.6|3892.6|3904.6|3892.6|3881.3|3869.3|15
1662111900000|2022-09-02 09:45:00|3905|3893|3919.8|3907.8|3920.9|3908.9|3904.6|3892.6|27
1662112200000|2022-09-02 09:50:00|3924.5|3908.5|3939.9|3927.9|3951.7|3939.7|3923.1|3908.5|85
1662112500000|2022-09-02 09:55:00|3934|3922|3905.8|3885.8|3938.4|3924.9|3897.8|3885.8|229
1662345000000|2022-09-05 02:30:00|3973.4|3961.4|3951.9|3939.9|3979.1|3967.1|3934.3|3922.3|16
1662345300000|2022-09-05 02:35:00|3952.2|3940.2|3941.9|3929.9|3961.9|3949.9|3939.7|3927.7|4
1662345600000|2022-09-05 02:40:00|3941.6|3929.6|3904|3892|3941.6|3929.6|3903.7|3891.7|16
1662345900000|2022-09-05 02:45:00|3904.3|3892.3|3910.6|3898.6|3922.9|3910.9|3900.7|3888.7|20
1662346200000|2022-09-05 02:50:00|3910.1|3898.1|3920.9|3908.9|3930.8|3918.8|3905.3|3893.3|28
1662346500000|2022-09-05 02:55:00|3920.6|3908.6|3923.4|3911.4|3924.1|3912.1|3914|3902|10
1662346800000|2022-09-05 03:00:00|3923.7|3911.7|3913.9|3901.9|3931.9|3919.9|3913.6|3901.6|12
1662347100000|2022-09-05 03:05:00|3914.1|3902.1|3904.6|3892.6|3914.1|3902.1|3898.4|3886.4|18
1662347400000|2022-09-05 03:10:00|3905.1|3893.1|3911.7|3899.7|3911.7|3899.7|3890.8|3878.8|32
1662347700000|2022-09-05 03:15:00|3911.4|3899.4|3914.2|3902.2|3916.2|3904.2|3905.8|3893.8|26
1662348000000|2022-09-05 03:20:00|3914.4|3902.4|3909.2|3897.2|3917.4|3905.4|3904.4|3892.4|9
1662348300000|2022-09-05 03:25:00|3909.5|3897.5|3908.7|3896.7|3913.9|3901.9|3901.1|3889.1|2
1662348600000|2022-09-05 03:30:00|3908.4|3896.4|3899.4|3887.4|3908.4|3896.4|3897.9|3885.9|0
1662348900000|2022-09-05 03:35:00|3898.9|3886.9|3882.9|3870.9|3901.4|3889.4|3876.6|3864.6|32
1662349200000|2022-09-05 03:40:00|3882.6|3870.6|3882.6|3870.6|3895.1|3883.1|3881.8|3869.8|0
1662349500000|2022-09-05 03:45:00|3880.1|3868.1|3883.4|3871.4|3888.2|3876.2|3878.1|3866.1|12
1662349800000|2022-09-05 03:50:00|3882.2|3870.2|3893.1|3881.1|3893.1|3881.1|3879.7|3867.7|71
1662350100000|2022-09-05 03:55:00|3892.8|3880.8|3906.9|3894.9|3906.9|3894.9|3890.3|3878.3|31
1662350400000|2022-09-05 04:00:00|3905.7|3893.7|3897.7|3885.7|3905.7|3893.7|3893.7|3881.7|4
1662350700000|2022-09-05 04:05:00|3898.3|3886.3|3903.4|3891.4|3904.9|3892.9|3896.4|3884.4|1
1662351000000|2022-09-05 04:10:00|3903.9|3891.9|3939|3927|3939.5|3927.5|3903.9|3891.9|75
1662351300000|2022-09-05 04:15:00|3938.7|3926.7|3926.6|3914.6|3944.5|3932.5|3923.7|3911.7|10
1662351600000|2022-09-05 04:20:00|3926.4|3914.4|3924.2|3912.2|3934.7|3922.7|3924.1|3912.1|2
1662351900000|2022-09-05 04:25:00|3924.7|3912.7|3927.7|3915.7|3934.2|3922.2|3924.4|3912.4|14
1662359400000|2022-09-05 06:30:00|3924.4|3912.4|3905.7|3893.7|3933.6|3921.6|3903|3891|63
1662359700000|2022-09-05 06:35:00|3905.9|3893.9|3895.4|3883.4|3909.2|3897.2|3892.9|3880.9|69
1662360000000|2022-09-05 06:40:00|3894.9|3882.9|3904|3892|3905.2|3893.2|3893.1|3881.1|159
1662360300000|2022-09-05 06:45:00|3903.8|3891.8|3900.9|3888.9|3908.5|3896.5|3896.3|3884.3|54
1662360600000|2022-09-05 06:50:00|3901.2|3889.2|3900.6|3888.6|3907.2|3895.2|3900.4|3888.4|26
1662360900000|2022-09-05 06:55:00|3900.1|3888.1|3917.3|3905.3|3921.8|3909.8|3899.6|3887.6|27
1662361200000|2022-09-05 07:00:00|3917.6|3905.6|3919.1|3907.1|3920.9|3908.9|3914.6|3902.6|9
1662361500000|2022-09-05 07:05:00|3920.1|3908.1|3926.1|3914.1|3929.6|3917.6|3919.6|3907.6|2
1662361800000|2022-09-05 07:10:00|3925.6|3913.6|3921.6|3909.6|3934.4|3922.4|3921.1|3909.1|13
1662362100000|2022-09-05 07:15:00|3921.1|3909.1|3922.9|3910.9|3927.2|3915.2|3919.6|3907.6|1
1662362400000|2022-09-05 07:20:00|3923.1|3911.1|3914.6|3902.6|3926.6|3914.6|3914.6|3902.6|0
1662362700000|2022-09-05 07:25:00|3914.1|3902.1|3924.6|3912.6|3925.1|3913.1|3914.1|3902.1|0
1662363000000|2022-09-05 07:30:00|3924.1|3912.1|3934.1|3922.1|3937.1|3925.1|3924|3912|29
1662363300000|2022-09-05 07:35:00|3934.9|3922.9|3944.5|3932.5|3945.5|3933.5|3933.6|3921.6|47
1662363600000|2022-09-05 07:40:00|3944.2|3932.2|3950.2|3938.2|3958.7|3946.7|3940.2|3928.2|39
1662363900000|2022-09-05 07:45:00|3950|3938|3957.8|3945.8|3961.3|3949.3|3949.2|3937.2|12
1662364200000|2022-09-05 07:50:00|3958.3|3946.3|3956.3|3944.3|3961.3|3949.3|3956.3|3944.3|12
1662364500000|2022-09-05 07:55:00|3955.8|3943.8|3954.2|3942.2|3955.8|3943.8|3943.4|3931.4|4
1662364800000|2022-09-05 08:00:00|3953.9|3941.9|3953.2|3941.2|3958.2|3946.2|3951.2|3939.2|6
1662365100000|2022-09-05 08:05:00|3952.9|3940.9|3957.7|3945.7|3958.8|3946.8|3950.4|3938.4|2
1662365400000|2022-09-05 08:10:00|3958|3946|3951.9|3939.9|3970.5|3958.5|3946.4|3934.4|21
1662365700000|2022-09-05 08:15:00|3951.4|3939.4|3954.6|3942.6|3963.4|3951.4|3949.3|3937.3|9
1662366000000|2022-09-05 08:20:00|3955.6|3943.6|3956.4|3944.4|3960.6|3948.6|3954.3|3942.3|0
1662366300000|2022-09-05 08:25:00|3956.9|3944.9|3947.6|3935.6|3959.9|3947.9|3946.3|3934.3|1
1662366600000|2022-09-05 08:30:00|3947.1|3935.1|3940.6|3928.6|3954.6|3942.6|3937.5|3925.5|0
1662366900000|2022-09-05 08:35:00|3940.4|3928.4|3938.3|3926.3|3942.8|3930.8|3934.8|3922.8|11
1662367200000|2022-09-05 08:40:00|3939.3|3927.3|3938.8|3926.8|3940.8|3928.8|3937.8|3925.8|0
1662367500000|2022-09-05 08:45:00|3939.3|3927.3|3933.6|3921.6|3939.3|3927.3|3930.5|3918.5|7
1662367800000|2022-09-05 08:50:00|3933.9|3921.9|3931.8|3919.8|3934.2|3922.2|3930.1|3918.1|3
1662368100000|2022-09-05 08:55:00|3932.3|3920.3|3937.8|3925.8|3940.6|3928.6|3931.3|3919.3|2
1662368400000|2022-09-05 09:00:00|3938.3|3926.3|3937.8|3925.8|3941.8|3929.8|3933.3|3921.3|4
1662368700000|2022-09-05 09:05:00|3937.1|3925.1|3942|3930|3945|3933|3935.3|3923.3|4
1662369000000|2022-09-05 09:10:00|3941.8|3929.8|3941.8|3929.8|3946|3934|3935.1|3923.1|13
1662369300000|2022-09-05 09:15:00|3941.3|3929.3|3945.5|3933.5|3946|3934|3941.3|3929.3|3
1662369600000|2022-09-05 09:20:00|3944.6|3932.6|3944.5|3932.5|3945.5|3933.5|3943.3|3931.3|2
1662369900000|2022-09-05 09:25:00|3944.7|3932.7|3940.3|3928.3|3950.3|3938.3|3938.3|3926.3|8
1662370200000|2022-09-05 09:30:00|3941.1|3929.1|3931.5|3919.5|3941.1|3929.1|3916.4|3904.4|21
1662370500000|2022-09-05 09:35:00|3931.3|3919.3|3940.8|3928.8|3941.3|3929.3|3928.5|3916.5|46
1662370800000|2022-09-05 09:40:00|3941.3|3929.3|3949.2|3937.2|3958.7|3946.7|3937.5|3925.5|32
1662371100000|2022-09-05 09:45:00|3948.5|3936.5|3941.4|3929.4|3948.5|3936.5|3936.4|3924.4|21
1662371400000|2022-09-05 09:50:00|3941.7|3929.7|3918.7|3906.7|3942.1|3930.1|3915.2|3903.2|8
1662371700000|2022-09-05 09:55:00|3918.2|3906.2|3909.5|3897.5|3921|3909|3904.7|3892.7|151
1662431400000|2022-09-06 02:30:00|3885|3873|3884.8|3872.8|3888|3876|3860.7|3848.7|101
1662431700000|2022-09-06 02:35:00|3884.3|3872.3|3887.8|3875.8|3910.8|3898.8|3884.3|3872.3|7
1662432000000|2022-09-06 02:40:00|3887.5|3875.5|3882.7|3870.7|3891.2|3879.2|3875|3863|0
1662432300000|2022-09-06 02:45:00|3882.1|3870.1|3894.3|3882.3|3899.6|3887.6|3881.2|3869.2|25
1662432600000|2022-09-06 02:50:00|3894|3882|3884|3872|3894.6|3882.6|3883.5|3871.5|1
1662432900000|2022-09-06 02:55:00|3883.7|3871.7|3873.2|3861.2|3887.5|3875.5|3867.6|3855.6|13
1662433200000|2022-09-06 03:00:00|3872.7|3860.7|3873.7|3861.7|3876.2|3864.2|3867.9|3855.9|34
1662433500000|2022-09-06 03:05:00|3874|3862|3878.8|3866.8|3879.3|3867.3|3868.5|3856.5|25
1662433800000|2022-09-06 03:10:00|3879.3|3867.3|3874.7|3862.7|3879.3|3867.3|3870.2|3858.2|9
1662434100000|2022-09-06 03:15:00|3875|3863|3874.4|3862.4|3876.9|3864.9|3871.4|3859.4|2
1662434400000|2022-09-06 03:20:00|3874.6|3862.6|3878.1|3866.1|3882.8|3870.8|3874.4|3862.4|3
1662434700000|2022-09-06 03:25:00|3878.4|3866.4|3888.7|3876.7|3891.9|3879.9|3878.4|3866.4|30
1662435000000|2022-09-06 03:30:00|3888.4|3876.4|3884.5|3872.5|3888.4|3876.4|3879.5|3867.5|55
1662435300000|2022-09-06 03:35:00|3884.2|3872.2|3871|3859|3884.2|3872.2|3869.7|3857.7|37
1662435600000|2022-09-06 03:40:00|3871.5|3859.5|3876|3864|3878.7|3866.7|3870|3858|8
1662435900000|2022-09-06 03:45:00|3876.7|3864.7|3874.6|3862.6|3880.6|3868.6|3874.1|3862.1|11
1662436200000|2022-09-06 03:50:00|3874.8|3862.8|3878|3866|3878.5|3866.5|3874.3|3862.3|10
1662436500000|2022-09-06 03:55:00|3878.3|3866.3|3878.5|3866.5|3883|3871|3877.9|3865.9|4
1662436800000|2022-09-06 04:00:00|3878|3866|3879.3|3867.3|3881.6|3869.6|3876.8|3864.8|2
1662437100000|2022-09-06 04:05:00|3879.6|3867.6|3883.8|3871.8|3884|3872|3879.6|3867.6|1
1662437400000|2022-09-06 04:10:00|3883.5|3871.5|3878.8|3866.8|3883.5|3871.5|3875.1|3863.1|44
1662437700000|2022-09-06 04:15:00|3879.1|3867.1|3879.2|3867.2|3885.1|3873.1|3878.8|3866.8|182
1662438000000|2022-09-06 04:20:00|3879.5|3867.5|3877.7|3865.7|3879.5|3867.5|3873.2|3861.2|51
1662438300000|2022-09-06 04:25:00|3878.4|3866.4|3875.4|3863.4|3880.8|3868.8|3875.4|3863.4|5
1662445800000|2022-09-06 06:30:00|3887.4|3875.4|3899.6|3887.6|3918.9|3906.9|3883.9|3871.9|141
1662446100000|2022-09-06 06:35:00|3899.1|3887.1|3899.1|3887.1|3904.4|3892.4|3889.9|3877.9|34
1662446400000|2022-09-06 06:40:00|3898.9|3886.9|3896.4|3884.4|3907.4|3895.4|3892.9|3880.9|3
1662446700000|2022-09-06 06:45:00|3896.1|3884.1|3894.9|3882.9|3897.3|3885.3|3886.4|3874.4|6
1662447000000|2022-09-06 06:50:00|3894.4|3882.4|3898.9|3886.9|3903.4|3891.4|3887.4|3875.4|12
1662447300000|2022-09-06 06:55:00|3898.4|3886.4|3892.9|3880.9|3899.4|3887.4|3888.6|3876.6|25
1662447600000|2022-09-06 07:00:00|3892.1|3880.1|3882.9|3870.9|3892.6|3880.6|3880.4|3868.4|1
1662447900000|2022-09-06 07:05:00|3882.6|3870.6|3882.9|3870.9|3885.6|3873.6|3880.6|3868.6|11
1662448200000|2022-09-06 07:10:00|3883.9|3871.9|3887.4|3875.4|3887.9|3875.9|3877.7|3865.7|11
1662448500000|2022-09-06 07:15:00|3887.6|3875.6|3884.8|3872.8|3893.5|3881.5|3883.3|3871.3|19
1662448800000|2022-09-06 07:20:00|3885.1|3873.1|3880.8|3868.8|3889.3|3877.3|3878.8|3866.8|19
1662449100000|2022-09-06 07:25:00|3880.6|3868.6|3871.4|3859.4|3881.1|3869.1|3863.2|3851.2|63
1662449400000|2022-09-06 07:30:00|3871.7|3859.7|3874|3862|3874.5|3862.5|3865.1|3853.1|66
1662449700000|2022-09-06 07:35:00|3873.7|3861.7|3871.8|3859.8|3877|3865|3869.9|3857.9|73
1662450000000|2022-09-06 07:40:00|3872|3860|3873.2|3861.2|3879.5|3867.5|3868|3856|11
1662450300000|2022-09-06 07:45:00|3873|3861|3877.2|3865.2|3882.4|3870.4|3872.2|3860.2|20
1662450600000|2022-09-06 07:50:00|3876.7|3864.7|3872.7|3860.7|3877.2|3865.2|3870.2|3858.2|20
1662450900000|2022-09-06 07:55:00|3872.2|3860.2|3869.3|3857.3|3874.2|3862.2|3865.8|3853.8|16
1662451200000|2022-09-06 08:00:00|3869|3857|3869.5|3857.5|3869.8|3857.8|3865.3|3853.3|31
1662451500000|2022-09-06 08:05:00|3871.3|3859.3|3858.8|3846.8|3872|3860|3854.3|3842.3|76
1662451800000|2022-09-06 08:10:00|3859.3|3847.3|3852.1|3840.1|3862.6|3850.6|3850.1|3838.1|47
1662452100000|2022-09-06 08:15:00|3851.1|3839.1|3858.8|3846.8|3865.6|3853.6|3837.5|3825.5|34
1662452400000|2022-09-06 08:20:00|3859.1|3847.1|3856.5|3844.5|3859.8|3847.8|3849.8|3837.8|14
1662452700000|2022-09-06 08:25:00|3856|3844|3856.5|3844.5|3863|3851|3854|3842|9
1662453000000|2022-09-06 08:30:00|3857|3845|3849|3837|3857.8|3845.8|3848.5|3836.5|2
1662453300000|2022-09-06 08:35:00|3848.8|3836.8|3850.6|3838.6|3855.8|3843.8|3844|3832|60
1662453600000|2022-09-06 08:40:00|3851.1|3839.1|3850.6|3838.6|3855.6|3843.6|3845.3|3833.3|136
1662453900000|2022-09-06 08:45:00|3850.3|3838.3|3854.2|3842.2|3855.8|3843.8|3844.1|3832.1|11
1662454200000|2022-09-06 08:50:00|3852.1|3840.1|3861.8|3849.8|3863.8|3851.8|3848.5|3836.5|13
1662454500000|2022-09-06 08:55:00|3862.3|3850.3|3854.3|3842.3|3862.8|3850.8|3854|3842|4
1662454800000|2022-09-06 09:00:00|3854.1|3842.1|3843.1|3831.1|3857|3845|3843|3831|61
1662455100000|2022-09-06 09:05:00|3844.1|3832.1|3843.2|3831.2|3848.8|3836.8|3841.5|3829.5|22
1662455400000|2022-09-06 09:10:00|3843|3831|3848|3836|3851.5|3839.5|3842.5|3830.5|43
1662455700000|2022-09-06 09:15:00|3847.7|3835.7|3842.7|3830.7|3847.8|3835.8|3841.8|3829.8|12
1662456000000|2022-09-06 09:20:00|3842.4|3830.4|3842.2|3830.2|3847|3835|3842|3830|4
1662456300000|2022-09-06 09:25:00|3840.8|3828.8|3830|3818|3840.8|3828.8|3818.8|3806.8|34
1662456600000|2022-09-06 09:30:00|3829.5|3817.5|3831.8|3819.8|3835.3|3823.3|3825.5|3813.5|6
1662456900000|2022-09-06 09:35:00|3831.6|3819.6|3815.9|3803.9|3833.8|3821.8|3815.9|3803.9|102
1662457200000|2022-09-06 09:40:00|3816.2|3804.2|3784.3|3772.3|3817.9|3805.9|3777|3765|236
1662457500000|2022-09-06 09:45:00|3784|3772|3794.6|3782.6|3796.1|3784.1|3766.3|3754.3|132
1662457800000|2022-09-06 09:50:00|3795.1|3783.1|3803.9|3791.9|3806.1|3794.1|3793.9|3781.9|33
1662458100000|2022-09-06 09:55:00|3802.7|3790.7|3795.1|3783.1|3802.7|3790.7|3791.4|3779.4|113
1662517800000|2022-09-07 02:30:00|3758.8|3746.8|3733.3|3721.3|3763.3|3751.3|3731|3719|131
1662518100000|2022-09-07 02:35:00|3733.6|3721.6|3716.8|3704.8|3737.8|3725.8|3702|3690|126
1662518400000|2022-09-07 02:40:00|3715.8|3703.8|3695.3|3683.3|3718.3|3706.3|3686.7|3666.7|133
1662518700000|2022-09-07 02:45:00|3694.8|3682.8|3708|3696|3711.3|3699.3|3694.8|3682.8|34
1662519000000|2022-09-07 02:50:00|3707.8|3695.8|3694.4|3682.4|3708|3696|3690.6|3678.6|101
1662519300000|2022-09-07 02:55:00|3694.9|3682.9|3682.9|3670.9|3702|3690|3682.9|3670.9|114
1662519600000|2022-09-07 03:00:00|3681.9|3669.9|3694.4|3682.4|3699.6|3687.6|3671.4|3659.4|407
1662519900000|2022-09-07 03:05:00|3694.6|3682.6|3696.4|3684.4|3702.6|3690.6|3688.4|3676.4|62
1662520200000|2022-09-07 03:10:00|3696.1|3684.1|3693.4|3681.4|3697.9|3685.9|3687.1|3675.1|36
1662520500000|2022-09-07 03:15:00|3693.1|3681.1|3696.2|3684.2|3703.1|3691.1|3692.4|3680.4|35
1662520800000|2022-09-07 03:20:00|3696.4|3684.4|3693.4|3681.4|3701.4|3689.4|3693.1|3681.1|19
1662521100000|2022-09-07 03:25:00|3693|3681|3690.9|3678.9|3694.9|3682.9|3684.7|3672.7|79
1662521400000|2022-09-07 03:30:00|3690.6|3678.6|3692.6|3680.6|3692.6|3680.6|3685.4|3673.4|99
1662521700000|2022-09-07 03:35:00|3692.1|3680.1|3681.7|3669.7|3692.1|3680.1|3678.7|3666.7|99
1662522000000|2022-09-07 03:40:00|3681.1|3669.1|3688.1|3676.1|3688.8|3676.8|3679.2|3667.2|44
1662522300000|2022-09-07 03:45:00|3687.6|3675.6|3699.2|3687.2|3702.5|3690.5|3685.6|3673.6|93
1662522600000|2022-09-07 03:50:00|3699.5|3687.5|3690.3|3678.3|3699.5|3687.5|3690.3|3678.3|1
1662522900000|2022-09-07 03:55:00|3690.1|3678.1|3682.6|3670.6|3690.3|3678.3|3681.5|3669.5|46
1662523200000|2022-09-07 04:00:00|3683.1|3671.1|3690.3|3678.3|3690.3|3678.3|3683.1|3671.1|85
1662523500000|2022-09-07 04:05:00|3690.6|3678.6|3684.8|3672.8|3690.6|3678.6|3682.8|3670.8|18
1662523800000|2022-09-07 04:10:00|3684.3|3672.3|3684.3|3672.3|3687.6|3675.6|3682.3|3670.3|12
1662524100000|2022-09-07 04:15:00|3684.1|3672.1|3681.9|3669.9|3684.4|3672.4|3679.4|3667.4|9
1662524400000|2022-09-07 04:20:00|3682.1|3670.1|3683.1|3671.1|3684.6|3672.6|3678.6|3666.6|65
1662524700000|2022-09-07 04:25:00|3681.9|3669.9|3666.1|3654.1|3687.3|3675.3|3666.1|3651.3|161
1662532200000|2022-09-07 06:30:00|3680.8|3668.8|3661.1|3649.1|3681.8|3669.8|3650.1|3638.1|44
1662532500000|2022-09-07 06:35:00|3661.3|3649.3|3666.1|3654.1|3666.1|3654.1|3654.8|3642.8|31
1662532800000|2022-09-07 06:40:00|3665.7|3653.7|3651.3|3639.3|3669.6|3657.6|3645.1|3633.1|72
1662533100000|2022-09-07 06:45:00|3651.1|3639.1|3648.1|3636.1|3654.1|3642.1|3641.5|3629.5|43
1662533400000|2022-09-07 06:50:00|3648.4|3636.4|3657.1|3645.1|3660.1|3648.1|3648.4|3636.4|51
1662533700000|2022-09-07 06:55:00|3657.3|3645.3|3674.8|3662.8|3679.4|3667.4|3657.3|3645.3|39
1662534000000|2022-09-07 07:00:00|3675.8|3663.8|3669.9|3657.9|3684.6|3672.6|3667.1|3655.1|18
1662534300000|2022-09-07 07:05:00|3669.4|3657.4|3668.4|3656.4|3674.9|3662.9|3659.1|3647.1|11
1662534600000|2022-09-07 07:10:00|3667.9|3655.9|3660.1|3648.1|3668.9|3656.9|3657.4|3645.4|9
1662534900000|2022-09-07 07:15:00|3660.4|3648.4|3663.6|3651.6|3663.9|3651.9|3659.9|3647.9|75
1662535200000|2022-09-07 07:20:00|3663.4|3651.4|3669.9|3657.9|3676.9|3664.9|3662.4|3650.4|38
1662535500000|2022-09-07 07:25:00|3670.1|3658.1|3668.4|3656.4|3673.4|3661.4|3666.6|3654.6|18
1662535800000|2022-09-07 07:30:00|3668.1|3656.1|3668.4|3656.4|3673.9|3661.9|3666.6|3654.6|52
1662536100000|2022-09-07 07:35:00|3668.1|3656.1|3669.9|3657.9|3670.9|3658.9|3661.9|3649.9|16
1662536400000|2022-09-07 07:40:00|3670.1|3658.1|3678|3666|3692.8|3680.8|3670.1|3658.1|198
1662536700000|2022-09-07 07:45:00|3677.5|3665.5|3681.8|3669.8|3685.8|3672.5|3676|3664|61
1662537000000|2022-09-07 07:50:00|3681.3|3669.3|3674.8|3662.8|3686|3674|3674.3|3662.3|15
1662537300000|2022-09-07 07:55:00|3675.3|3663.3|3678.6|3666.6|3683|3671|3675.3|3663.3|55
1662537600000|2022-09-07 08:00:00|3679.1|3667.1|3681.1|3669.1|3683.1|3671.1|3677.3|3665.3|14
1662537900000|2022-09-07 08:05:00|3680.6|3668.6|3684.5|3672.5|3692|3680|3680.6|3668.6|24
1662538200000|2022-09-07 08:10:00|3684|3672|3686.8|3674.8|3689.5|3677.5|3682.5|3670.5|16
1662538500000|2022-09-07 08:15:00|3689.3|3677.3|3694.8|3682.8|3698.5|3686.5|3685.8|3673.8|37
1662538800000|2022-09-07 08:20:00|3694.3|3682.3|3690.3|3678.3|3700.8|3688.8|3688.5|3676.5|67
1662539100000|2022-09-07 08:25:00|3689.8|3677.8|3690.3|3678.3|3696.6|3684.6|3688.1|3676.1|33
1662539400000|2022-09-07 08:30:00|3690.6|3678.6|3704.1|3692.1|3705.8|3693.8|3688.3|3676.3|47
1662539700000|2022-09-07 08:35:00|3704.6|3692.6|3697.1|3685.1|3705.9|3693.9|3696.1|3684.1|26
1662540000000|2022-09-07 08:40:00|3697.3|3685.3|3703.3|3691.3|3708.8|3696.8|3697.1|3685.1|18
1662540300000|2022-09-07 08:45:00|3704|3692|3695.8|3683.8|3704.8|3692.8|3692.6|3680.6|38
1662540600000|2022-09-07 08:50:00|3696.1|3684.1|3700.4|3688.4|3702.4|3690.4|3690.1|3678.1|42
1662540900000|2022-09-07 08:55:00|3699.9|3687.9|3703.9|3691.9|3705.1|3693.1|3699.9|3687.9|154
1662541200000|2022-09-07 09:00:00|3704.4|3692.4|3707.1|3695.1|3712.9|3700.9|3704.4|3692.4|10
1662541500000|2022-09-07 09:05:00|3706.4|3694.4|3710.2|3698.2|3713.1|3701.1|3704.1|3692.1|52
1662541800000|2022-09-07 09:10:00|3710.9|3698.9|3698.4|3686.4|3710.9|3698.9|3693.2|3681.2|39
1662542100000|2022-09-07 09:15:00|3698.7|3686.7|3704.4|3692.4|3710.2|3698.2|3693.2|3681.2|13
1662542400000|2022-09-07 09:20:00|3704.7|3692.7|3711.9|3699.9|3715.6|3703.6|3704.7|3692.7|6
1662542700000|2022-09-07 09:25:00|3710.9|3698.9|3682.9|3670.9|3712.9|3700.9|3679.4|3667.4|49
1662543000000|2022-09-07 09:30:00|3682.4|3670.4|3688.6|3676.6|3701.7|3689.7|3680.9|3668.9|31
1662543300000|2022-09-07 09:35:00|3688.9|3676.9|3696.4|3684.4|3699.9|3687.9|3685.6|3673.6|2
1662543600000|2022-09-07 09:40:00|3696.1|3684.1|3694.4|3682.4|3707.4|3695.4|3694.4|3682.4|7
1662543900000|2022-09-07 09:45:00|3694.9|3682.9|3691.4|3679.4|3703.6|3691.6|3688.1|3676.1|73
1662544200000|2022-09-07 09:50:00|3691.1|3679.1|3682.4|3670.4|3693.9|3681.9|3679.4|3667.4|53
1662544500000|2022-09-07 09:55:00|3681.7|3669.7|3693.4|3681.4|3693.9|3681.9|3677.7|3665.7|245
1662604200000|2022-09-08 02:30:00|3673.5|3661.5|3673.7|3661.7|3695.4|3683.4|3668.9|3656.9|39
1662604500000|2022-09-08 02:35:00|3673|3661|3673.4|3661.4|3673.9|3661.9|3648.9|3636.9|72
1662604800000|2022-09-08 02:40:00|3672.9|3660.9|3681.2|3669.2|3683|3671|3661.2|3649.2|112
1662605100000|2022-09-08 02:45:00|3681.5|3669.5|3693|3681|3702.5|3690.5|3679|3667|47
1662605400000|2022-09-08 02:50:00|3694.2|3682.2|3700.2|3688.2|3702.7|3690.7|3684.5|3672.5|37
1662605700000|2022-09-08 02:55:00|3700.5|3688.5|3707.2|3695.2|3708.7|3696.7|3691|3679|54
1662606000000|2022-09-08 03:00:00|3707.5|3695.5|3723.7|3711.7|3741.2|3729.2|3707.5|3695.5|116
1662606300000|2022-09-08 03:05:00|3723.5|3711.5|3715.2|3703.2|3728.5|3716.5|3708.7|3696.7|144
1662606600000|2022-09-08 03:10:00|3715.7|3703.7|3708.7|3696.7|3717.7|3705.7|3701.5|3689.5|27
1662606900000|2022-09-08 03:15:00|3709|3697|3724.7|3712.7|3728.5|3716.5|3707.2|3695.2|62
1662607200000|2022-09-08 03:20:00|3724.5|3712.5|3708.7|3696.7|3726|3714|3706.2|3694.2|24
1662607500000|2022-09-08 03:25:00|3708.4|3696.4|3702.9|3690.9|3709.2|3697.2|3699.9|3687.9|196
1662607800000|2022-09-08 03:30:00|3702.4|3690.4|3709.4|3697.4|3709.7|3697.7|3695.9|3683.9|28
1662608100000|2022-09-08 03:35:00|3708.4|3696.4|3708.4|3696.4|3710.2|3698.2|3705.2|3693.2|40
1662608400000|2022-09-08 03:40:00|3708.7|3696.7|3706.2|3694.2|3709.4|3697.4|3701.7|3689.7|1
1662608700000|2022-09-08 03:45:00|3706.4|3694.4|3702.2|3690.2|3706.4|3694.4|3699.4|3687.4|62
1662609000000|2022-09-08 03:50:00|3701.7|3689.7|3703.7|3691.7|3705.7|3693.7|3698.9|3686.9|0
1662609300000|2022-09-08 03:55:00|3703.9|3691.9|3699.9|3687.9|3707|3695|3698.9|3686.9|16
1662609600000|2022-09-08 04:00:00|3698.9|3686.9|3697.2|3685.2|3701.2|3689.2|3696|3684|0
1662609900000|2022-09-08 04:05:00|3697.5|3685.5|3703.5|3691.5|3706.5|3694.5|3697.2|3685.2|16
1662610200000|2022-09-08 04:10:00|3703.7|3691.7|3701|3689|3707|3695|3700.2|3688.2|6
1662610500000|2022-09-08 04:15:00|3700.7|3688.7|3700|3688|3702.5|3690.5|3699|3687|13
1662610800000|2022-09-08 04:20:00|3699.7|3687.7|3689.5|3677.5|3700.2|3688.2|3681.9|3669.9|80
1662611100000|2022-09-08 04:25:00|3689.7|3677.7|3680|3668|3690.2|3678.2|3677|3665|9
1662618600000|2022-09-08 06:30:00|3687.1|3675.1|3664.1|3652.1|3692.3|3680.3|3663.6|3651.6|38
1662618900000|2022-09-08 06:35:00|3663.6|3651.6|3664.8|3652.8|3671.3|3659.3|3659.3|3647.3|3
1662619200000|2022-09-08 06:40:00|3664.1|3652.1|3657.8|3645.8|3670.1|3658.1|3654.3|3642.3|4
1662619500000|2022-09-08 06:45:00|3658.3|3646.3|3652.8|3640.8|3664.1|3652.1|3643.6|3631.6|98
1662619800000|2022-09-08 06:50:00|3652.6|3640.6|3651.8|3639.8|3655.6|3643.6|3647.3|3635.3|19
1662620100000|2022-09-08 06:55:00|3652.3|3640.3|3646.8|3634.8|3655.6|3643.6|3645.6|3633.6|22
1662620400000|2022-09-08 07:00:00|3646.3|3634.3|3633.1|3621.1|3651.1|3639.1|3628.6|3616.6|11
1662620700000|2022-09-08 07:05:00|3632.6|3620.6|3640.1|3628.1|3642.6|3630.6|3624.1|3612.1|187
1662621000000|2022-09-08 07:10:00|3640.3|3628.3|3627.6|3615.6|3640.6|3628.6|3626.1|3614.1|54
1662621300000|2022-09-08 07:15:00|3628.1|3616.1|3631.1|3619.1|3632.8|3620.8|3625.8|3613.8|18
1662621600000|2022-09-08 07:20:00|3632.6|3620.6|3639.3|3627.3|3639.3|3627.3|3626.1|3614.1|41
1662621900000|2022-09-08 07:25:00|3639.6|3627.6|3631.3|3619.3|3640.3|3628.3|3627.6|3615.6|11
1662622200000|2022-09-08 07:30:00|3631.1|3619.1|3644.1|3632.1|3647.6|3635.6|3625.6|3613.6|72
1662622500000|2022-09-08 07:35:00|3644.6|3632.6|3641.6|3629.6|3652.1|3640.1|3639.3|3627.3|43
1662622800000|2022-09-08 07:40:00|3641.3|3629.3|3640.1|3628.1|3641.3|3629.3|3630.1|3618.1|4
1662623100000|2022-09-08 07:45:00|3640.6|3628.6|3644.1|3632.1|3645.1|3633.1|3636.1|3624.1|36
1662623400000|2022-09-08 07:50:00|3643.6|3631.6|3635.3|3623.3|3643.6|3631.6|3630.3|3618.3|11
1662623700000|2022-09-08 07:55:00|3636.8|3624.8|3632.1|3620.1|3639.8|3627.8|3629.6|3617.6|101
1662624000000|2022-09-08 08:00:00|3631.8|3619.8|3625.6|3613.6|3632.6|3620.6|3624.8|3612.8|90
1662624300000|2022-09-08 08:05:00|3625.3|3613.3|3595.1|3583.1|3629.1|3617.1|3589.6|3577.6|37
1662624600000|2022-09-08 08:10:00|3595.6|3583.6|3598.1|3586.1|3605.6|3593.6|3593.9|3581.9|22
1662624900000|2022-09-08 08:15:00|3597.6|3585.6|3593.1|3581.1|3602.1|3590.1|3592.1|3580.1|90
1662625200000|2022-09-08 08:20:00|3592.4|3580.4|3586.9|3574.9|3592.6|3580.6|3584.4|3572.4|58
1662625500000|2022-09-08 08:25:00|3586.6|3574.6|3584.9|3572.9|3592.1|3580.1|3582.4|3570.4|67
1662625800000|2022-09-08 08:30:00|3585.1|3573.1|3581.4|3569.4|3588.9|3576.9|3578.9|3566.9|40
1662626100000|2022-09-08 08:35:00|3582.1|3570.1|3573.4|3561.4|3583.1|3571.1|3570.9|3558.9|182
1662626400000|2022-09-08 08:40:00|3573.1|3561.1|3567.7|3555.7|3573.2|3561.2|3556.2|3544.2|89
1662626700000|2022-09-08 08:45:00|3567.4|3555.4|3556.7|3544.7|3569.9|3557.9|3552.4|3540.4|17
1662627000000|2022-09-08 08:50:00|3556.4|3544.4|3546.4|3534.4|3558.9|3546.9|3542.9|3530.9|10
1662627300000|2022-09-08 08:55:00|3545.9|3533.9|3554.9|3542.9|3558.9|3546.9|3542.7|3530.7|7
1662627600000|2022-09-08 09:00:00|3555.2|3543.2|3548.4|3536.4|3555.4|3543.4|3540.2|3528.2|11
1662627900000|2022-09-08 09:05:00|3548.9|3536.9|3532.7|3520.7|3549.2|3537.2|3531.7|3519.7|32
1662628200000|2022-09-08 09:10:00|3532.4|3520.4|3518.7|3506.7|3537.4|3525.4|3518.4|3506.4|44
1662628500000|2022-09-08 09:15:00|3518.9|3506.9|3495.9|3483.9|3519.4|3507.4|3491.4|3479.4|54
1662628800000|2022-09-08 09:20:00|3496.2|3484.2|3488.9|3476.9|3499.4|3487.4|3484.4|3472.4|82
1662629100000|2022-09-08 09:25:00|3488.7|3476.7|3480.4|3468.4|3488.7|3476.7|3469.4|3457.4|90
1662629400000|2022-09-08 09:30:00|3480.2|3468.2|3504.9|3492.9|3505.7|3493.7|3472.4|3460.4|143
1662629700000|2022-09-08 09:35:00|3504.2|3492.2|3508.2|3496.2|3549.4|3537.4|3503.4|3491.4|157
1662630000000|2022-09-08 09:40:00|3507.7|3495.7|3512.7|3500.7|3516.4|3504.4|3498.2|3486.2|30
1662630300000|2022-09-08 09:45:00|3512.9|3500.9|3510.7|3498.7|3517.2|3505.2|3505.4|3493.4|27
1662630600000|2022-09-08 09:50:00|3511.2|3499.2|3513.7|3501.7|3523.4|3511.4|3508.4|3496.4|121
1662630900000|2022-09-08 09:55:00|3513.4|3501.4|3531|3519|3535.2|3523.2|3500.2|3488.2|93
1662690600000|2022-09-09 02:30:00|3659.8|3647.8|3620|3608|3659.8|3647.8|3613|3601|76
1662690900000|2022-09-09 02:35:00|3618.2|3606.2|3618.6|3606.6|3622|3610|3612.8|3600.8|8
1662691200000|2022-09-09 02:40:00|3618.1|3606.1|3627.3|3615.3|3631.8|3619.8|3606.6|3594.6|24
1662691500000|2022-09-09 02:45:00|3627.6|3615.6|3609.1|3597.1|3633.8|3621.8|3606.6|3594.6|40
1662691800000|2022-09-09 02:50:00|3609.4|3597.4|3611.7|3599.7|3619.2|3607.2|3608.4|3596.4|191
1662692100000|2022-09-09 02:55:00|3611.4|3599.4|3603.7|3591.7|3611.7|3599.7|3598.2|3586.2|22
1662692400000|2022-09-09 03:00:00|3604.2|3592.2|3606.7|3594.7|3609.7|3597.7|3601.2|3589.2|6
1662692700000|2022-09-09 03:05:00|3606.9|3594.9|3595.7|3583.7|3606.9|3594.9|3588.7|3576.7|33
1662693000000|2022-09-09 03:10:00|3594.7|3582.7|3612.5|3600.5|3617.2|3605.2|3588.2|3576.2|15
1662693300000|2022-09-09 03:15:00|3611.7|3599.7|3603.5|3591.5|3620.7|3608.7|3601.7|3589.7|16
1662693600000|2022-09-09 03:20:00|3603.7|3591.7|3614.7|3602.7|3617.9|3605.9|3596|3584|33
1662693900000|2022-09-09 03:25:00|3614.9|3602.9|3609|3597|3618.5|3606.5|3607.5|3595.5|33
1662694200000|2022-09-09 03:30:00|3609.5|3597.5|3626.7|3614.7|3627.9|3615.9|3609.5|3597.5|57
1662694500000|2022-09-09 03:35:00|3626.2|3614.2|3625.5|3613.5|3630.5|3618.5|3620.5|3608.5|2
1662694800000|2022-09-09 03:40:00|3630.7|3618.7|3616|3604|3635.5|3623.5|3615.7|3603.7|16
1662695100000|2022-09-09 03:45:00|3616.5|3604.5|3627.7|3615.7|3627.7|3615.7|3615.5|3603.5|24
1662695400000|2022-09-09 03:50:00|3628|3616|3625.7|3613.7|3634.7|3622.7|3622.7|3610.7|25
1662695700000|2022-09-09 03:55:00|3625.2|3613.2|3632.5|3620.5|3632.7|3620.7|3625.2|3613.2|3
1662696000000|2022-09-09 04:00:00|3632.7|3620.7|3627.7|3615.7|3632.7|3620.7|3625.2|3613.2|5
1662696300000|2022-09-09 04:05:00|3628|3616|3617.8|3605.8|3634.5|3622.5|3617.3|3604.9|7
1662696600000|2022-09-09 04:10:00|3618.8|3606.8|3628.3|3616.3|3629|3617|3616.3|3604.3|5
1662696900000|2022-09-09 04:15:00|3629.3|3617.3|3620|3608|3634|3622|3618.6|3606.6|0
1662697200000|2022-09-09 04:20:00|3619.8|3607.8|3621.6|3609.6|3626.1|3614.1|3616.8|3604.8|36
1662697500000|2022-09-09 04:25:00|3622.8|3610.8|3620.1|3608.1|3626.8|3614.8|3611.8|3599.8|23
1662705000000|2022-09-09 06:30:00|3614.4|3602.4|3604.5|3592.5|3619|3607|3602.5|3590.5|56
1662705300000|2022-09-09 06:35:00|3604.7|3592.7|3597.7|3585.7|3605|3593|3589|3577|20
1662705600000|2022-09-09 06:40:00|3598|3586|3606.2|3594.2|3609.6|3597.6|3587.2|3575.2|25
1662705900000|2022-09-09 06:45:00|3607.5|3595.5|3605|3593|3612.3|3600.3|3602.5|3590.5|64
1662706200000|2022-09-09 06:50:00|3604.5|3592.5|3607.8|3595.8|3610.5|3598.5|3603.8|3591.8|12
1662706500000|2022-09-09 06:55:00|3607.3|3595.3|3606.3|3594.3|3608|3596|3594.5|3582.5|60
1662706800000|2022-09-09 07:00:00|3606.8|3594.8|3618.3|3606.3|3622|3610|3606.1|3594.1|27
1662707100000|2022-09-09 07:05:00|3618|3606|3613|3601|3622.5|3610.5|3610.8|3598.8|10
1662707400000|2022-09-09 07:10:00|3613.5|3601.5|3616.5|3604.5|3616.5|3604.5|3610|3598|28
1662707700000|2022-09-09 07:15:00|3616.3|3604.3|3620.3|3608.3|3623.3|3611.3|3614.1|3602.1|21
1662708000000|2022-09-09 07:20:00|3620.6|3608.6|3628.9|3616.9|3630.6|3618.6|3619.3|3607.3|31
1662708300000|2022-09-09 07:25:00|3629.1|3617.1|3637.3|3625.3|3639.1|3627.1|3625.4|3613.4|103
1662708600000|2022-09-09 07:30:00|3637.5|3625.5|3639.7|3627.7|3647|3635|3631.8|3619.8|47
1662708900000|2022-09-09 07:35:00|3640|3628|3644|3632|3652.7|3640.7|3640|3628|35
1662709200000|2022-09-09 07:40:00|3644.2|3632.2|3634|3622|3649.5|3637.5|3633.3|3621.3|26
1662709500000|2022-09-09 07:45:00|3633.8|3621.8|3633.5|3621.5|3639|3627|3628.8|3616.8|11
1662709800000|2022-09-09 07:50:00|3633.7|3621.7|3621.2|3609.2|3635.5|3623.5|3620.7|3608.7|11
1662710100000|2022-09-09 07:55:00|3620.7|3608.7|3630.7|3618.7|3631.2|3619.2|3613.5|3601.5|9
1662710400000|2022-09-09 08:00:00|3630.2|3618.2|3627|3615|3632|3620|3623.5|3611.5|32
1662710700000|2022-09-09 08:05:00|3627.3|3615.3|3628|3616|3628.8|3616.8|3618.5|3606.5|24
1662711000000|2022-09-09 08:10:00|3628.3|3616.3|3623.8|3611.8|3633.8|3621.8|3623.3|3611.3|70
1662711300000|2022-09-09 08:15:00|3624|3612|3622.1|3610.1|3625.3|3613.3|3618.3|3606.3|19
1662711600000|2022-09-09 08:20:00|3621.8|3609.8|3621.5|3609.5|3625.3|3613.3|3619.5|3607.5|16
1662711900000|2022-09-09 08:25:00|3621|3609|3618|3606|3625|3613|3618|3606|12
1662712200000|2022-09-09 08:30:00|3613.8|3601.8|3615.1|3603.1|3616.3|3604.3|3606.8|3594.8|11
1662712500000|2022-09-09 08:35:00|3614.3|3602.3|3630.8|3618.8|3632|3620|3612.6|3600.6|9
1662712800000|2022-09-09 08:40:00|3631.1|3619.1|3627.8|3615.8|3635.1|3623.1|3626.6|3614.6|27
1662713100000|2022-09-09 08:45:00|3628.3|3616.3|3628.6|3616.6|3632.1|3620.1|3624.6|3612.6|17
1662713400000|2022-09-09 08:50:00|3628.9|3616.9|3622.1|3610.1|3628.9|3616.9|3618.9|3606.9|12
1662713700000|2022-09-09 08:55:00|3622.6|3610.6|3622.8|3610.8|3623.6|3611.6|3612.6|3600.6|9
1662714000000|2022-09-09 09:00:00|3623.1|3611.1|3618.6|3606.6|3626.9|3614.9|3618.6|3606.6|84
1662714300000|2022-09-09 09:05:00|3618.9|3606.9|3607.9|3595.9|3619.9|3607.9|3607.7|3595.7|19
1662714600000|2022-09-09 09:10:00|3609.2|3597.2|3610.9|3598.9|3615.7|3603.7|3607.9|3595.9|19
1662714900000|2022-09-09 09:15:00|3609.1|3597.1|3602.5|3590.5|3609.4|3597.4|3598.4|3586.4|55
1662715200000|2022-09-09 09:20:00|3602.2|3590.2|3595|3583|3605.3|3593.3|3594.7|3582.7|25
1662715500000|2022-09-09 09:25:00|3595.7|3583.7|3599.7|3587.7|3605|3593|3594.8|3582.8|52
1662715800000|2022-09-09 09:30:00|3598.9|3586.9|3592.3|3580.3|3600.5|3588.5|3590.5|3578.5|61
1662716100000|2022-09-09 09:35:00|3592.8|3580.8|3597.8|3585.8|3604.8|3592.8|3591.3|3579.3|38
1662716400000|2022-09-09 09:40:00|3598.5|3586.5|3585.3|3573.3|3600.3|3588.3|3584.1|3572.1|74
1662716700000|2022-09-09 09:45:00|3585.1|3573.1|3585.8|3573.8|3590.3|3578.3|3583.8|3571.8|26
1662717000000|2022-09-09 09:50:00|3585.3|3573.3|3587.3|3575.3|3590.3|3578.3|3579.6|3567.6|159
1662717300000|2022-09-09 09:55:00|3586.8|3574.8|3580|3564|3598|3586|3573.5|3557.5|103